KissMeData/219550/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,616,720,830,594,18549749,12886320585,00,0.00,N,5,-166,
20250210,782,900,912,751,11933409,9736674638,00,0.00,N,5,-121,
20250203,903,676,995,655,28006189,24321456694,00,0.00,N,2,229,
20250131,674,610,719,593,8363846,5678574848,00,0.00,N,2,93,
20250120,581,611,672,556,8117035,4885509202,00,0.00,N,5,-25,
20250113,606,658,681,550,12281308,7592556465,00,0.00,N,5,-64,
20250106,670,568,732,539,23896581,16097764693,00,0.00,N,2,118,
20241230,552,480,579,450,8553323,4471385481,00,0.00,N,2,98,
20241223,454,432,495,389,10184629,4499691689,00,0.00,N,2,27,
20241216,427,474,495,423,6659734,3078815396,00,0.00,N,5,-46,
20241209,473,455,545,414,22539254,11076884297,00,0.00,N,2,13,
20241202,460,508,575,456,14873557,7704527637,00,0.00,N,5,-49,
20241125,509,530,604,493,34817327,18290024506,00,0.00,N,5,-91,
20241118,600,745,800,581,25423169,17039533713,00,0.00,N,5,-116,
20241111,716,904,1048,571,74234839,62267872922,00,0.00,N,5,-144,
20241104,860,604,1000,577,67471211,55780601279,00,0.00,N,2,264,
20241028,596,514,755,513,45655036,29903112025,00,0.00,N,2,82,
20241021,514,507,543,490,9545823,4921502306,00,0.00,N,2,7,
20241014,507,521,557,476,15389335,7979427192,00,0.00,N,5,-14,
20241007,521,498,585,460,20563090,10775691952,00,0.00,N,2,35,
20240930,486,364,542,360,58995457,28319149765,00,0.00,N,2,136,
20240923,350,322,360,292,13133211,4224626380,00,0.00,N,2,28,
20240919,322,347,363,319,5594858,1883137420,00,0.00,N,5,-21,
20240909,343,240,421,239,134101060,48332661483,00,0.00,N,2,103,
20240902,240,238,278,222,10848578,2666219895,00,0.00,N,2,2,
20240826,238,258,264,227,6368629,1554503409,00,0.00,N,5,-21,
20240819,259,284,302,245,14523636,3985735033,00,0.00,N,5,-32,
20240812,291,407,426,285,15363863,5265858125,00,0.00,N,5,-116,
20240805,407,560,560,387,10499673,4655102414,00,0.00,N,5,-154,
20240729,561,646,646,559,3933466,2357026164,00,0.00,N,5,-85,
20240722,646,652,711,638,7014322,4674450477,00,0.00,N,5,-4,
20240715,650,816,888,627,15331172,11361701558,00,0.00,N,5,-156,
20240708,806,644,815,642,5694454,4262226953,00,0.00,N,2,162,
20240701,644,674,699,639,1051520,696485841,00,0.00,N,5,-27,
20240624,671,681,700,663,958319,647227633,00,0.00,N,5,-10,
20240617,681,681,720,660,1220847,837672154,00,0.00,N,2,2,
20240610,679,694,752,660,1866329,1303782757,00,0.00,N,5,-13,
20240603,692,731,750,682,1729161,1219699514,00,0.00,N,5,-35,
20240527,727,769,830,716,4423137,3460635062,00,0.00,N,5,-36,
20240520,763,802,818,748,1736908,1342082644,00,0.00,N,5,-37,
20240513,800,795,880,760,3607884,2965396672,00,0.00,N,2,9,
20240507,791,778,819,763,2151162,1697355666,00,0.00,N,2,12,
20240429,779,715,814,705,3705588,2853405201,00,0.00,N,2,81,
20240422,698,758,781,692,2720324,1964073437,00,0.00,N,5,-54,
20240415,752,774,818,748,3602856,2778306603,00,0.00,N,5,-46,
20240408,798,793,944,714,22458522,18896287729,00,0.00,N,5,-2,
20240401,800,726,940,636,36628277,29266871689,00,0.00,N,2,75,
20240325,725,829,949,667,21955943,17547180969,00,0.00,N,5,-103,
20240318,828,1008,1064,732,16617759,15273338345,00,0.00,N,5,-205,
20240311,1033,855,1099,801,37979325,38358790337,00,0.00,N,2,186,
20240304,847,710,913,703,13968797,11700309844,00,0.00,N,2,137,
20240226,710,745,760,699,1422062,1015024556,00,0.00,N,5,-19,
20240219,729,761,797,675,5875249,4356139671,00,0.00,N,5,-86,
20240213,815,642,1004,642,45690783,39223236676,00,0.00,N,2,184,
20240205,631,762,775,630,3198408,2187637018,00,0.00,N,5,-131,
20240129,762,743,789,720,1361863,1019835400,00,0.00,N,2,27,
20240122,735,802,802,691,1155361,873019188,00,0.00,N,5,-62,
20240115,797,845,845,768,1171583,945937510,00,0.00,N,5,-48,
20240108,845,861,878,841,748023,638949474,00,0.00,N,5,-21,
20240102,866,845,876,830,696961,599235666,00,0.00,N,2,21,
20231226,845,849,854,826,472448,396820682,00,0.00,N,5,-1,
20231218,846,846,856,836,900365,761855329,00,0.00,N,3,0,
20231211,846,893,910,843,1450604,1271529826,00,0.00,N,5,-47,
20231204,893,936,946,880,1747726,1586263877,00,0.00,N,5,-43,
20231127,936,984,1038,914,3121429,3009259484,00,0.00,N,5,-48,
20231120,984,985,1040,948,2336714,2335187178,00,0.00,N,5,-7,
20231113,991,960,1020,935,1065766,1038191146,00,0.00,N,2,38,
20231106,953,1020,1025,950,864118,856209376,00,0.00,N,5,-43,
20231030,996,950,1001,921,1204183,1144792404,00,0.00,N,2,46,
20231023,950,950,1048,936,2305689,2286887563,00,0.00,N,3,0,
20231016,950,1001,1017,940,1690759,1667972824,00,0.00,N,5,-55,
20231010,1005,1010,1030,991,846878,853683239,00,0.00,N,5,-8,
20231004,1013,1033,1034,981,723273,725872462,00,0.00,N,5,-20,
20230925,1033,1053,1075,961,848838,873402685,00,0.00,N,5,-43,
20230918,1076,1170,1170,1055,1845708,2025501501,00,0.00,N,5,-62,
20230911,1138,1180,1254,1084,2286988,2681971779,00,0.00,N,5,-15,
20230904,1153,1248,1259,1136,3383095,4052573244,00,0.00,N,5,-74,
20230828,1227,1200,1316,1176,5045153,6256312549,00,0.00,N,2,35,
20230821,1192,1201,1222,1160,2161401,2570626040,00,0.00,N,5,-30,
20230814,1222,1306,1319,1159,3051791,3737381388,00,0.00,N,5,-98,
20230807,1320,1260,1393,1215,5100790,6600449370,00,0.00,N,2,50,
20230731,1270,1296,1350,1240,3569128,4601464934,00,0.00,N,5,-26,
20230724,1296,1466,1466,1200,7698021,10190781442,00,0.00,N,5,-170,
20230717,1466,1664,1746,1435,12100008,18922299011,00,0.00,N,5,-114,
20230710,1580,1463,1860,1463,71317550,123761138818,00,0.00,N,2,120,
20230703,1460,1380,1511,1320,13250948,18894896440,00,0.00,N,2,115,
20230626,1345,1730,1732,1332,16422149,24907145474,00,0.00,N,5,-339,
20230619,1684,1530,1936,1520,119746512,210252115779,00,0.00,N,2,194,
20230612,1490,1513,1628,1430,22382035,34866724500,00,0.00,N,5,-25,
20230605,1515,1557,1618,1495,13073269,20264367013,00,0.00,N,5,-47,
20230530,1562,1600,1698,1488,36449341,58339317506,00,0.00,N,5,-43,
20230522,1605,1168,2170,1136,381277244,662087501289,00,0.00,N,2,469,
20230515,1136,1110,1247,1001,14137903,16306861878,00,0.00,N,2,23,
20230508,1113,1061,1191,1045,4090116,4589473384,00,0.00,N,2,52,
20230502,1061,1040,1160,1032,2227697,2424873531,00,0.00,N,2,27,
20230424,1034,1080,1110,1013,2227951,2347769012,00,0.00,N,5,-53,
20230417,1087,1208,1208,1075,4018161,4540877974,00,0.00,N,5,-121,
20230410,1208,1291,1300,1143,2947513,3552449843,00,0.00,N,5,-83,
20230403,1291,1200,1371,1166,5361929,6827419035,00,0.00,N,2,117,
20230327,1174,1220,1236,1157,4070054,4812592370,00,0.00,N,5,-62,
20230320,1236,1256,1488,1141,10790397,14510453220,00,0.00,N,5,-20,
20230313,1256,1235,1294,1082,8178956,9597047908,00,0.00,N,2,22,
20230306,1234,1090,1290,1036,14527190,16614342793,00,0.00,N,2,145,
20230227,1089,1330,1330,933,68299091,74349637706,00,0.00,N,5,-241,
20230220,1330,1960,2170,1330,21245666,40158004212,00,0.00,N,5,-670,
20230213,2000,1784,2230,1775,14029149,28246414421,00,0.00,N,2,200,
20230206,1800,1868,1868,1648,5101273,8947550423,00,0.00,N,5,-29,
20230130,1829,1790,1943,1680,10047098,18103369029,00,0.00,N,2,199,
20230125,1630,1560,1919,1535,13787529,24401786038,00,0.00,N,2,85,
20230116,1545,1280,1605,1215,4575571,6581584520,00,0.00,N,2,275,
20230109,1270,1175,1365,1135,1859792,2297569165,00,0.00,N,2,85,
20230102,1185,1275,1290,1005,4547719,5059026195,00,0.00,N,5,-55,
20221226,1240,1395,1395,1240,1322979,1724544105,00,0.00,N,5,-80,
20221219,1320,1575,1645,1230,8943161,12673853945,00,0.00,N,5,-255,
20221212,1575,913,1620,912,18574433,24432615520,00,0.00,N,2,645,
20221205,930,903,980,837,2752904,2510884518,00,0.00,N,2,40,
20221128,890,917,917,845,1199473,1066538428,00,0.00,N,5,-26,
20221121,916,908,1045,860,4709516,4476045277,00,0.00,N,2,16,
20221114,900,983,998,898,1385627,1289278541,00,0.00,N,5,-91,
20221107,991,981,1055,940,974203,958422310,00,0.00,N,2,22,
20221031,969,985,998,927,593555,576082749,00,0.00,N,5,-16,
20221024,985,990,1020,927,960122,925418513,00,0.00,N,3,0,
20221017,985,978,1040,950,723811,717643232,00,0.00,N,5,-3,
20221011,988,1115,1115,950,735565,734019844,00,0.00,N,5,-112,
20221004,1100,1065,1145,1060,693178,765158540,00,0.00,N,2,45,
20220926,1055,1165,1165,1005,1354104,1443716055,00,0.00,N,5,-115,
20220919,1170,1320,1320,1130,1483667,1786565820,00,0.00,N,5,-155,
20220913,1325,1310,1450,1300,1483870,2047879230,00,0.00,N,2,35,
20220905,1290,1325,1355,1265,875285,1136727735,00,0.00,N,5,-30,
20220829,1320,1385,1420,1295,1287005,1734860255,00,0.00,N,5,-100,
20220822,1420,1460,1520,1350,1907717,2733309565,00,0.00,N,5,-35,
20220816,1455,1515,1570,1440,2002616,3012850200,00,0.00,N,5,-50,
20220808,1505,1595,1600,1495,1823847,2784513410,00,0.00,N,5,-90,
20220801,1595,1555,1720,1505,2462901,3965182675,00,0.00,N,2,50,
20220725,1545,1395,1760,1380,10908069,17314953095,00,0.00,N,2,115,
20220718,1430,1345,1530,1315,4150037,5977934890,00,0.00,N,2,105,
20220711,1325,1460,1625,1320,6903842,10193165575,00,0.00,N,5,-110,
20220704,1435,1630,1690,1345,14560775,21193353230,00,0.00,N,5,-230,
20220627,1665,2380,2630,1665,19604573,39259382040,00,0.00,N,5,-725,
20220620,2390,3850,4290,2110,36563744,111606896090,00,0.00,N,5,-1445,
20220613,3835,3920,3945,3600,1756585,6660078595,00,0.00,N,5,-90,
20220607,3925,4050,4115,3850,1488133,5933561835,00,0.00,N,5,-130,
20220530,4055,4125,4125,3915,1368291,5496959580,00,0.00,N,5,-65,
20220523,4120,3950,4430,3650,3574024,14252374860,00,0.00,N,2,175,
20220516,3945,3975,3995,3410,4138440,15387022360,00,0.00,N,5,-30,
20220509,3975,4260,4465,3765,2972721,12234950550,00,0.00,N,5,-325,
20220502,4300,3675,5200,3310,17679884,78324684805,00,0.00,N,2,685,
20220425,3615,3410,3715,3275,2115969,7468675265,00,0.00,N,2,125,
20220418,3490,3095,3560,2920,1791314,5904428015,00,0.00,N,2,365,
20220411,3125,3125,3255,2910,968506,2999114445,00,0.00,N,5,-80,
20220404,3205,3450,3450,3030,2046637,6537069295,00,0.00,N,5,-145,
20220328,3350,2435,3395,2380,5512373,16498544195,00,0.00,N,2,965,
20220321,2385,2040,2625,2030,3179353,7489643295,00,0.00,N,2,375,
20220314,2010,2130,2215,1825,1491636,2937452720,00,0.00,N,5,-130,
20220307,2140,2430,2495,2115,266022,602435350,00,0.00,N,5,-285,
20220228,2425,2530,2555,2415,285952,710524105,00,0.00,N,5,-95,
20220221,2520,2490,2695,2385,1156914,2900747165,00,0.00,N,2,25,
20220214,2495,2865,2945,1955,6668233,15788715455,00,0.00,N,5,-460,
20220207,2955,2930,3120,2865,977775,2940569175,00,0.00,N,2,25,
20220203,2930,2955,2995,2785,386604,1118095305,00,0.00,N,2,55,
20220124,2875,2950,3020,2780,839726,2434658480,00,0.00,N,5,-145,
20220117,3020,2730,3455,2730,10211665,32113220245,00,0.00,N,2,165,
20220110,2855,2580,2925,2465,3810936,10403638870,00,0.00,N,2,275,
20220103,2580,2575,2990,2410,6687021,18159200815,00,0.00,N,2,45,
20211227,2535,1929,3255,1929,21238404,61191164855,00,0.00,N,2,606,
20211220,1929,1929,1929,1929,0,0,00,0.00,N,3,0,
20211213,1929,1929,1929,1929,0,0,00,0.00,N,3,0,
20211206,1929,1892,1955,1874,86369,165189840,00,0.00,N,2,45,
20211129,1884,1812,1902,1714,340070,612201820,00,0.00,N,2,7,
20211122,1877,2097,2097,1874,360684,712449385,00,0.00,N,5,-220,
20211115,2097,1990,2328,1977,741460,1588953265,00,0.00,N,2,112,
20211108,1985,2107,2157,1942,316798,643687600,00,0.00,N,5,-122,
20211101,2107,2300,2300,2075,406581,886810995,00,0.00,N,5,-193,
20211025,2300,2365,2468,2265,308183,727815725,00,0.00,N,5,-65,
20211018,2365,2558,2558,2363,366278,905542445,00,0.00,N,5,-193,
20211012,2558,2503,2603,2468,271811,692093895,00,0.00,N,2,75,
20211005,2483,2508,2663,2358,489375,1221431010,00,0.00,N,5,-120,
20210927,2603,2678,2828,2563,765662,2033732050,00,0.00,N,5,-75,
20210923,2678,2688,2758,2553,368074,972554960,00,0.00,N,5,-50,
20210913,2728,2783,3194,2543,3518458,10050691600,00,0.00,N,5,-45,
20210906,2773,2222,2793,2222,5259517,13367304270,00,0.00,N,2,551,
20210830,2222,2200,2598,1960,5625792,12624010135,00,0.00,N,2,10,
20210823,2212,1992,2355,1962,2066044,4500797065,00,0.00,N,2,220,
20210817,1992,2508,2508,1929,1431685,2947913035,00,0.00,N,5,-516,
20210809,2508,2683,2703,2353,890499,2250605390,00,0.00,N,5,-175,
20210802,2683,2973,2993,2668,1157452,3206900910,00,0.00,N,5,-290,
20210726,2973,2893,3204,2828,2618430,7842293110,00,0.00,N,2,95,
20210719,2878,2703,3254,2608,5361797,15770373040,00,0.00,N,2,215,
20210712,2663,2558,3199,2558,5203493,15163559710,00,0.00,N,2,105,