KissMeData/208710/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,665,685,727,644,6150173,4160776835,00,0.00,N,5,-20,
20250210,685,613,779,586,46871095,33775864458,00,0.00,N,2,68,
20250203,617,559,770,518,30685550,20480017074,00,0.00,N,2,58,
20250131,559,576,595,555,1268530,716043376,00,0.00,N,5,-18,
20250120,577,600,710,565,18533621,11512740978,00,0.00,N,5,-23,
20250113,600,711,830,595,63437408,45460090059,00,0.00,N,5,-111,
20250106,711,607,1184,600,144876957,135241336732,00,0.00,N,2,159,
20241230,552,431,552,415,8235251,4230697760,00,0.00,N,2,119,
20241223,433,421,546,421,17091146,8366574862,00,0.00,N,2,12,
20241216,421,403,449,365,3649326,1529574378,00,0.00,N,2,22,
20241209,399,345,422,320,1414964,539683956,00,0.00,N,2,50,
20241202,349,365,427,340,625858,230888396,00,0.00,N,5,-29,
20241125,378,405,407,375,294389,114631568,00,0.00,N,5,-27,
20241118,405,387,415,383,391839,154121594,00,0.00,N,2,18,
20241111,387,454,457,370,607741,249317293,00,0.00,N,5,-67,
20241104,454,440,476,429,318713,141875717,00,0.00,N,2,14,
20241028,440,437,450,430,337416,146766653,00,0.00,N,2,3,
20241021,437,455,465,437,468169,211082921,00,0.00,N,5,-18,
20241014,455,467,483,450,520295,241411465,00,0.00,N,5,-12,
20241007,467,477,481,459,294886,138578669,00,0.00,N,5,-10,
20240930,477,501,502,466,441504,211489407,00,0.00,N,5,-21,
20240923,498,495,520,492,542015,272511487,00,0.00,N,2,4,
20240919,494,492,505,489,298333,147717063,00,0.00,N,2,2,
20240909,492,474,496,462,227904,109017663,00,0.00,N,2,18,
20240902,474,493,502,454,480334,229558507,00,0.00,N,5,-25,
20240826,499,509,515,485,629328,312897549,00,0.00,N,5,-10,
20240819,509,508,610,500,3270133,1799435464,00,0.00,N,5,-3,
20240812,512,492,535,484,566885,288840033,00,0.00,N,2,20,
20240805,492,495,499,449,834960,398935570,00,0.00,N,5,-11,
20240729,503,505,524,495,419249,212653767,00,0.00,N,5,-2,
20240722,505,510,541,490,1079970,549445187,00,0.00,N,5,-5,
20240715,510,518,528,492,521389,263264460,00,0.00,N,5,-2,
20240708,512,488,539,477,875868,447691852,00,0.00,N,2,24,
20240701,488,524,544,481,1140960,573985000,00,0.00,N,5,-36,
20240624,524,566,566,510,726204,387435120,00,0.00,N,5,-42,
20240617,566,620,620,560,843543,497682178,00,0.00,N,5,-54,
20240610,620,649,649,610,655796,408014746,00,0.00,N,5,-29,
20240603,649,687,700,640,311755,207328291,00,0.00,N,5,-34,
20240527,683,681,731,638,576289,390826333,00,0.00,N,5,-4,
20240520,687,712,719,637,924118,633644810,00,0.00,N,5,-17,
20240513,704,786,802,691,1183632,880782463,00,0.00,N,5,-82,
20240507,786,658,840,658,2538407,1954786665,00,0.00,N,2,122,
20240429,664,606,670,606,357944,231493990,00,0.00,N,2,61,
20240422,603,605,665,603,375051,231442863,00,0.00,N,5,-7,
20240415,610,639,640,607,431012,265661011,00,0.00,N,5,-29,
20240408,639,653,654,630,328241,210503137,00,0.00,N,5,-10,
20240401,649,682,691,645,701018,462808868,00,0.00,N,5,-35,
20240325,684,713,713,661,558721,382462541,00,0.00,N,5,-26,
20240318,710,670,722,668,663150,462951546,00,0.00,N,2,47,
20240311,663,688,688,650,834572,554375447,00,0.00,N,5,-21,
20240304,684,706,734,672,970885,670682725,00,0.00,N,5,-25,
20240226,709,723,777,701,1098151,797488576,00,0.00,N,5,-28,
20240219,737,735,920,696,6055560,4834699703,00,0.00,N,5,-3,
20240213,740,745,757,733,399520,296513018,00,0.00,N,5,-5,
20240205,745,778,778,737,450884,339392903,00,0.00,N,5,-29,
20240129,774,783,794,763,513982,398840654,00,0.00,N,5,-12,
20240122,786,806,806,779,464742,365859932,00,0.00,N,5,-16,
20240115,802,817,817,788,544603,435758920,00,0.00,N,5,-15,
20240108,817,863,863,805,792099,646800128,00,0.00,N,5,-39,
20240102,856,871,888,850,372866,323229328,00,0.00,N,5,-15,
20231226,871,835,875,783,910468,763731512,00,0.00,N,2,43,
20231218,828,809,852,802,734960,605835861,00,0.00,N,2,19,
20231211,809,806,839,802,470948,381336980,00,0.00,N,2,3,
20231204,806,840,840,805,525625,429536629,00,0.00,N,5,-26,
20231127,832,883,883,815,525621,441572964,00,0.00,N,5,-38,
20231120,870,900,910,868,490741,435708498,00,0.00,N,5,-30,
20231113,900,880,930,852,428904,378969960,00,0.00,N,2,11,
20231106,889,899,914,875,387759,348319594,00,0.00,N,5,-10,
20231030,899,883,909,847,465014,408766147,00,0.00,N,2,21,
20231023,878,891,948,801,739761,654927016,00,0.00,N,5,-22,
20231016,900,951,951,878,888648,807484591,00,0.00,N,5,-61,
20231010,961,961,973,928,468612,446329996,00,0.00,N,5,-3,
20231004,964,951,973,901,500645,467812915,00,0.00,N,2,10,
20230925,954,984,1000,946,711540,690214382,00,0.00,N,5,-39,
20230918,993,1032,1032,975,1134990,1135119174,00,0.00,N,5,-48,
20230911,1041,1145,1151,1011,1265502,1341821325,00,0.00,N,5,-104,
20230904,1145,1232,1243,1100,3069531,3592623806,00,0.00,N,5,-97,
20230828,1242,1273,1398,1215,9957388,13143381787,00,0.00,N,5,-2,
20230821,1244,1051,1395,1046,15517683,19478947879,00,0.00,N,2,172,
20230814,1072,1087,1092,999,1437184,1494618694,00,0.00,N,5,-16,
20230807,1088,1035,1139,1020,3037805,3337762093,00,0.00,N,2,45,
20230731,1043,988,1090,972,2136605,2221381226,00,0.00,N,2,55,
20230724,988,1060,1065,900,2932657,2857749611,00,0.00,N,5,-80,
20230717,1068,1103,1149,1050,2611730,2851148580,00,0.00,N,5,-35,
20230710,1103,1182,1290,1094,13743017,16379408844,00,0.00,N,5,-54,
20230703,1157,1750,1750,1140,35154191,52323035983,00,0.00,N,5,-378,
20230626,1535,1017,1693,993,67765541,95922840272,00,0.00,N,2,512,
20230619,1023,905,1105,899,7320508,7573662334,00,0.00,N,2,123,
20230612,900,943,948,884,1304812,1190490297,00,0.00,N,5,-43,
20230605,943,900,1097,895,10514842,10398812769,00,0.00,N,2,43,
20230530,900,893,916,884,732815,656860531,00,0.00,N,2,7,
20230522,893,912,922,890,620307,560864690,00,0.00,N,5,-19,
20230515,912,924,926,886,783276,706336249,00,0.00,N,5,-12,
20230508,924,955,955,907,675306,625338552,00,0.00,N,5,-3,
20230502,927,923,950,916,295735,276889604,00,0.00,N,2,12,
20230424,915,984,1009,909,1013478,967721610,00,0.00,N,5,-63,
20230417,978,1002,1023,967,1381744,1376937770,00,0.00,N,5,-24,
20230410,1002,950,1050,920,2631233,2624424167,00,0.00,N,2,50,
20230403,952,926,974,905,1539794,1456737728,00,0.00,N,2,26,
20230327,926,894,987,857,3853015,3585111922,00,0.00,N,2,30,
20230320,896,914,929,880,1077176,968880588,00,0.00,N,5,-19,
20230313,915,992,997,873,1850357,1707204594,00,0.00,N,5,-93,
20230306,1008,935,1050,915,4145381,4104977728,00,0.00,N,2,74,
20230227,934,934,955,913,883763,823095087,00,0.00,N,5,-6,
20230220,940,985,999,932,1746512,1679478854,00,0.00,N,5,-49,
20230213,989,1035,1035,987,1213512,1211742844,00,0.00,N,5,-43,
20230206,1032,1024,1086,1014,1849766,1947587389,00,0.00,N,2,8,
20230130,1024,1008,1036,996,999415,1016583850,00,0.00,N,2,25,
20230125,999,1001,1005,989,436692,435520545,00,0.00,N,2,9,
20230116,990,1015,1035,975,997216,998120034,00,0.00,N,5,-25,
20230109,1015,978,1045,978,1134033,1145646113,00,0.00,N,2,38,
20230102,977,990,1005,936,1131159,1100105829,00,0.00,N,5,-13,
20221226,990,983,1030,972,937359,936077746,00,0.00,N,2,1,
20221219,989,1020,1060,978,1741564,1742891559,00,0.00,N,5,-31,
20221212,1020,1000,1115,985,3486059,3663830365,00,0.00,N,2,23,
20221205,997,1035,1045,973,1254584,1262019983,00,0.00,N,5,-33,
20221128,1030,1005,1045,947,1194338,1204008394,00,0.00,N,2,25,
20221121,1005,1010,1030,981,1362016,1363240828,00,0.00,N,3,0,
20221114,1005,1025,1095,999,2277806,2389804128,00,0.00,N,5,-15,
20221107,1020,1020,1040,997,1391816,1410293695,00,0.00,N,2,5,
20221031,1015,1085,1085,981,2508767,2569223544,00,0.00,N,5,-55,
20221024,1070,1100,1175,1030,9024503,10045953720,00,0.00,N,5,-35,
20221017,1105,1115,1245,1020,17499047,19916532125,00,0.00,N,5,-30,
20221011,1135,979,1185,906,17861488,20467541466,00,0.00,N,2,156,
20221004,979,951,1020,951,774092,759641052,00,0.00,N,2,29,
20220926,950,977,1010,920,1717623,1657567982,00,0.00,N,5,-55,
20220919,1005,1155,1160,997,1774511,1890758903,00,0.00,N,5,-155,
20220913,1160,1215,1230,1150,1443721,1712661670,00,0.00,N,5,-35,
20220905,1195,1285,1485,1190,13649747,18610263190,00,0.00,N,5,-95,
20220829,1290,1180,1440,1170,6324509,8459388725,00,0.00,N,2,75,
20220822,1215,1260,1270,1160,1482212,1794230560,00,0.00,N,5,-65,
20220816,1280,1300,1340,1275,851593,1103143075,00,0.00,N,5,-20,
20220808,1300,1345,1355,1295,1382393,1817169865,00,0.00,N,5,-40,
20220801,1340,1340,1375,1330,1764509,2378502825,00,0.00,N,3,0,
20220725,1340,1320,1420,1280,3378815,4622248585,00,0.00,N,2,25,
20220718,1315,1460,1490,1295,4166759,5762819765,00,0.00,N,5,-140,
20220711,1455,1450,1600,1375,13184854,19875931335,00,0.00,N,2,25,
20220704,1430,1485,1580,1305,8269784,11952130750,00,0.00,N,5,-50,
20220627,1480,1195,1700,1190,39324097,62233523145,00,0.00,N,2,285,
20220620,1195,1385,1385,1115,3547138,4388000535,00,0.00,N,5,-190,
20220613,1385,1530,1545,1310,4007644,5671201295,00,0.00,N,5,-195,
20220607,1580,1715,1725,1560,3432780,5637941655,00,0.00,N,5,-160,
20220530,1740,1580,1990,1580,43028371,79249338430,00,0.00,N,2,145,
20220523,1595,1450,1855,1385,31646906,52306236280,00,0.00,N,2,160,
20220516,1435,1450,1510,1395,2052790,2978664675,00,0.00,N,3,0,
20220509,1435,1710,1750,1405,6359017,10205499010,00,0.00,N,5,-275,
20220502,1710,1530,1980,1500,24295695,42018964380,00,0.00,N,2,160,
20220425,1550,1580,1645,1455,3231931,4990110945,00,0.00,N,5,-75,
20220418,1625,1730,1795,1605,4363312,7369552470,00,0.00,N,5,-90,
20220411,1715,1685,1745,1630,2024017,3421285290,00,0.00,N,2,20,
20220404,1695,1800,1835,1680,2711035,4774559305,00,0.00,N,5,-100,
20220328,1795,1875,2015,1780,6134368,11416018995,00,0.00,N,5,-85,
20220321,1880,1930,2000,1850,3038822,5778394665,00,0.00,N,5,-50,
20220314,1930,2025,2025,1630,11990539,21638781620,00,0.00,N,5,-100,
20220307,2030,2070,2070,1950,2332117,4671398930,00,0.00,N,5,-45,
20220228,2075,2035,2215,2010,3058490,6444419790,00,0.00,N,2,40,
20220221,2035,2200,2360,2020,5993567,13101658035,00,0.00,N,5,-210,
20220214,2245,2400,2415,2100,5738181,12968368980,00,0.00,N,5,-225,
20220207,2470,2175,3155,2140,36265075,101981888400,00,0.00,N,2,295,
20220203,2175,2145,2395,2105,4103630,9252266140,00,0.00,N,2,85,
20220124,2090,2300,2340,1945,6103825,12917058380,00,0.00,N,5,-265,
20220117,2355,2405,2590,2240,8840791,21065394670,00,0.00,N,2,10,
20220110,2345,2885,2940,2310,7012710,18153463685,00,0.00,N,5,-595,
20220103,2940,3140,3255,2900,6337649,19504469435,00,0.00,N,5,-180,
20211227,3120,3135,3385,3090,6521191,20898152190,00,0.00,N,5,-10,
20211220,3130,3360,3545,3095,14598046,48376198125,00,0.00,N,5,-245,
20211213,3375,3400,3615,3360,19633694,68029944070,00,0.00,N,2,60,
20211206,3315,3400,3650,3175,18674357,63289529690,00,0.00,N,5,-80,
20211129,3395,3315,3920,3200,36554324,131223876130,00,0.00,N,2,85,
20211122,3310,3365,4100,3170,35726844,130822610885,00,0.00,N,5,-45,
20211115,3355,3220,3800,3210,37330643,132977873785,00,0.00,N,2,135,
20211108,3220,3340,3580,3000,28964198,96285792080,00,0.00,N,5,-130,
20211101,3350,3545,4100,3310,31028341,116176968115,00,0.00,N,5,-255,
20211025,3605,3080,3775,3030,39264840,137904375110,00,0.00,N,2,505,
20211018,3100,3185,3315,2945,8546481,26601798025,00,0.00,N,5,-90,
20211012,3190,3000,3770,2980,17775980,59807377005,00,0.00,N,2,130,
20211005,3060,3340,3420,2800,14611874,45869621920,00,0.00,N,5,-315,
20210927,3375,4245,4500,3335,17079425,66934569915,00,0.00,N,5,-970,
20210923,4345,4210,4870,4030,20123478,89845775440,00,0.00,N,2,90,
20210913,4255,4630,4870,4025,18442037,81429956290,00,0.00,N,5,-455,
20210906,4710,4760,5840,4550,73519398,389753006765,00,0.00,N,5,-50,
20210830,4760,5150,5240,4605,41450629,206045891280,00,0.00,N,5,-340,
20210823,5100,6260,6350,5030,70738666,409089291910,00,0.00,N,5,-870,
20210817,5970,5050,7120,4950,252767810,1539536947385,00,0.00,N,2,850,
20210809,5120,5250,5800,4670,143552081,761976218915,00,0.00,N,5,-240,
20210802,5360,4485,5920,4220,148933255,788932814755,00,0.00,N,2,870,
20210726,4490,4730,5150,3645,90809165,429870065250,00,0.00,N,5,-205,
20210719,4695,5000,5400,4225,8745728,40707455070,00,0.00,N,5,-180,
20210712,4875,5320,5360,4800,6016144,30279806995,00,0.00,N,5,-265,