KissMeData/258790/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,908,912,917,891,153695,138929416,00,0.00,N,5,-1,
20250210,909,895,942,891,132814,120727831,00,0.00,N,2,6,
20250203,903,975,984,897,230517,215418699,00,0.00,N,5,-71,
20250131,974,971,980,967,50686,49153296,00,0.00,N,2,3,
20250120,971,1012,1012,955,304039,298252349,00,0.00,N,5,-31,
20250113,1002,1038,1080,988,500542,510310719,00,0.00,N,5,-38,
20250106,1040,1057,1083,980,415175,429387484,00,0.00,N,5,-32,
20241230,1072,985,1072,974,454584,470490745,00,0.00,N,2,86,
20241223,986,1005,1038,941,394131,389949284,00,0.00,N,5,-18,
20241216,1004,1212,1212,1000,1328887,1422830318,00,0.00,N,5,-145,
20241209,1149,890,1499,860,7403920,8890645592,00,0.00,N,2,239,
20241202,910,902,1000,845,1785525,1673160952,00,0.00,N,2,5,
20241125,905,878,924,871,205071,183778103,00,0.00,N,2,26,
20241118,879,848,883,835,206728,178444141,00,0.00,N,2,22,
20241111,857,898,906,842,184699,160801466,00,0.00,N,5,-51,
20241104,908,899,919,862,194892,173809539,00,0.00,N,2,9,
20241028,899,900,919,885,189249,170757419,00,0.00,N,5,-1,
20241021,900,871,902,852,173970,153532699,00,0.00,N,2,29,
20241014,871,902,920,848,493308,430559249,00,0.00,N,5,-30,
20241007,901,906,949,875,285222,255182716,00,0.00,N,2,3,
20240930,898,910,933,877,237567,215008915,00,0.00,N,5,-19,
20240923,917,1210,1218,900,2072439,2125823130,00,0.00,N,5,-293,
20240919,1210,1115,1271,1033,1695342,2015644993,00,0.00,N,2,95,
20240909,1115,955,1166,939,1816773,1942078216,00,0.00,N,2,160,
20240902,955,1018,1022,949,150690,147944068,00,0.00,N,5,-58,
20240826,1013,956,1016,941,300338,294113025,00,0.00,N,2,57,
20240819,956,1028,1048,927,514070,506395159,00,0.00,N,5,-72,
20240812,1028,1014,1069,1002,401423,415252964,00,0.00,N,2,25,
20240805,1003,1164,1164,1003,487530,513871083,00,0.00,N,5,-172,
20240729,1175,1153,1197,1130,210540,244941791,00,0.00,N,2,10,
20240722,1165,1202,1210,1100,227822,260851569,00,0.00,N,5,-37,
20240715,1202,1195,1214,1166,200800,238734665,00,0.00,N,5,-3,
20240708,1205,1190,1231,1166,169235,202203732,00,0.00,N,2,24,
20240701,1181,1203,1264,1172,191615,231756233,00,0.00,N,5,-30,
20240624,1211,1205,1297,1150,305278,369377935,00,0.00,N,2,16,
20240617,1195,1220,1320,1193,460488,581305873,00,0.00,N,5,-25,
20240610,1220,1163,1311,1140,775434,936864019,00,0.00,N,2,57,
20240603,1163,1197,1250,1145,428307,504521351,00,0.00,N,5,-30,
20240527,1193,1174,1377,1152,1820590,2304153417,00,0.00,N,2,19,
20240520,1174,1373,1429,1139,1812843,2293385059,00,0.00,N,5,-244,
20240513,1418,1394,1439,1356,471160,659706570,00,0.00,N,2,18,
20240507,1400,1300,1419,1291,444597,596453953,00,0.00,N,2,109,
20240429,1291,1301,1328,1291,285104,371868780,00,0.00,N,5,-10,
20240422,1301,1320,1358,1281,308946,407252923,00,0.00,N,5,-19,
20240415,1320,1304,1368,1275,609602,806229469,00,0.00,N,2,10,
20240408,1310,1359,1361,1271,512193,679192449,00,0.00,N,5,-49,
20240401,1359,1466,1487,1319,1126607,1569071995,00,0.00,N,5,-107,
20240325,1466,1490,1535,1431,659565,976158681,00,0.00,N,5,-24,
20240318,1490,1484,1520,1447,458141,678953333,00,0.00,N,5,-1,
20240311,1491,1390,1520,1365,953310,1379400764,00,0.00,N,2,101,
20240304,1390,1360,1453,1349,562862,781689883,00,0.00,N,2,30,
20240226,1360,1400,1405,1338,446443,609699348,00,0.00,N,5,-20,
20240219,1380,1411,1450,1364,396416,554467397,00,0.00,N,5,-31,
20240213,1411,1374,1419,1374,267694,374055976,00,0.00,N,2,37,
20240205,1374,1394,1417,1362,256923,355072802,00,0.00,N,5,-20,
20240129,1394,1446,1462,1372,537485,757102479,00,0.00,N,5,-52,
20240122,1446,1528,1558,1412,1253470,1872004785,00,0.00,N,5,-84,
20240115,1530,1510,1787,1448,4138031,6721200296,00,0.00,N,2,2,
20240108,1528,1492,1556,1475,613231,932150239,00,0.00,N,2,36,
20240102,1492,1448,1510,1410,406683,597689489,00,0.00,N,2,44,
20231226,1448,1477,1510,1409,340283,491035739,00,0.00,N,5,-29,
20231218,1477,1510,1562,1450,208210,310407554,00,0.00,N,5,-22,
20231211,1499,1525,1565,1486,233416,352609216,00,0.00,N,5,-26,
20231204,1525,1546,1579,1455,309252,471247850,00,0.00,N,5,-20,
20231127,1545,1546,1594,1455,604484,925181326,00,0.00,N,5,-1,
20231120,1546,1506,1633,1412,1824552,2853874709,00,0.00,N,2,40,
20231113,1506,1469,1545,1398,340403,501648863,00,0.00,N,2,23,
20231106,1483,1485,1546,1431,263403,394363498,00,0.00,N,2,6,
20231030,1477,1412,1510,1331,639029,902590437,00,0.00,N,2,36,
20231023,1441,1392,1502,1271,1390235,1917325028,00,0.00,N,2,25,
20231016,1416,1510,1578,1384,528285,775613125,00,0.00,N,5,-94,
20231010,1510,1547,1554,1483,319643,481877670,00,0.00,N,5,-29,
20231004,1539,1539,1579,1450,371002,561075955,00,0.00,N,2,7,
20230925,1532,1528,1532,1445,257228,385590447,00,0.00,N,2,4,
20230918,1528,1614,1617,1492,515973,797425668,00,0.00,N,5,-86,
20230911,1614,1610,1730,1585,949097,1564492071,00,0.00,N,2,13,
20230904,1601,1619,1650,1601,313528,508244800,00,0.00,N,5,-18,
20230828,1619,1568,1620,1533,308988,493488967,00,0.00,N,2,51,
20230821,1568,1552,1599,1545,220348,345029612,00,0.00,N,5,-12,
20230814,1580,1612,1630,1530,219764,345007149,00,0.00,N,5,-27,
20230807,1607,1591,1633,1557,233254,371110710,00,0.00,N,2,16,
20230731,1591,1566,1645,1550,544677,875430370,00,0.00,N,2,25,
20230724,1566,1613,1634,1399,1130082,1720359008,00,0.00,N,5,-59,
20230717,1625,1680,1768,1606,1634145,2722893458,00,0.00,N,5,-55,
20230710,1680,1580,2060,1579,12144334,22612683175,00,0.00,N,2,93,
20230703,1587,1628,1692,1556,894803,1456180539,00,0.00,N,5,-56,
20230626,1643,1797,1797,1628,849252,1436311129,00,0.00,N,5,-150,
20230619,1793,1865,1975,1722,2586877,4757328488,00,0.00,N,5,-62,
20230612,1855,1783,1945,1750,2765224,5159984818,00,0.00,N,2,91,
20230605,1764,1717,2035,1711,4465049,8440186952,00,0.00,N,2,48,
20230530,1716,1660,1725,1660,298550,507751564,00,0.00,N,2,61,
20230522,1655,1724,1742,1654,393332,667518545,00,0.00,N,5,-70,
20230515,1725,1742,1789,1620,1540933,2625078242,00,0.00,N,5,-17,
20230508,1742,1683,1774,1673,576788,992383904,00,0.00,N,2,59,
20230502,1683,1686,1720,1659,287078,485257770,00,0.00,N,5,-7,
20230424,1690,1789,1803,1661,624791,1075882983,00,0.00,N,5,-123,
20230417,1813,1930,1939,1779,605343,1125950380,00,0.00,N,5,-114,
20230410,1927,1936,1964,1810,1050570,1969890508,00,0.00,N,5,-21,
20230403,1948,2105,2150,1914,1261599,2547188032,00,0.00,N,5,-177,
20230327,2125,2205,2230,2065,1940794,4144976155,00,0.00,N,5,-90,
20230320,2215,2080,2260,1999,2736897,5790678080,00,0.00,N,2,145,
20230313,2070,2070,2080,1827,2050945,4031954171,00,0.00,N,5,-35,
20230306,2105,2165,2330,2040,4490560,9860470225,00,0.00,N,5,-95,
20230227,2200,2120,2205,2020,4191550,8938071355,00,0.00,N,5,-40,
20230220,2240,1975,2265,1910,7445328,15887865240,00,0.00,N,2,285,
20230213,1955,2125,2225,1947,3808347,7894649873,00,0.00,N,5,-155,
20230206,2110,2305,2440,2090,30280405,69414145665,00,0.00,N,5,-125,
20230130,2235,1892,2440,1800,23541026,52551704409,00,0.00,N,2,342,
20230125,1893,1690,2040,1690,13763051,26479102536,00,0.00,N,2,208,
20230116,1685,1700,1865,1660,7727338,13801572150,00,0.00,N,5,-5,
20230109,1690,1650,1830,1640,3696098,6423867735,00,0.00,N,2,35,
20230102,1655,1675,1675,1510,1614737,2592801385,00,0.00,N,5,-15,
20221226,1670,1740,1795,1620,1746665,3006500550,00,0.00,N,5,-60,
20221219,1730,1620,2115,1620,23746268,46966454625,00,0.00,N,2,100,
20221212,1630,1550,1700,1510,1293806,2085429955,00,0.00,N,2,90,
20221205,1540,1570,1595,1505,281795,439804960,00,0.00,N,5,-35,
20221128,1575,1525,1605,1470,715458,1117038570,00,0.00,N,2,80,
20221121,1495,1580,1580,1490,326672,498524620,00,0.00,N,5,-85,
20221114,1580,1520,1615,1500,617926,962541070,00,0.00,N,2,60,
20221107,1520,1490,1520,1450,235879,351203015,00,0.00,N,2,30,
20221031,1490,1470,1565,1440,282137,424279710,00,0.00,N,2,35,
20221024,1455,1465,1625,1440,605024,927535125,00,0.00,N,3,0,
20221017,1455,1440,1565,1430,206662,307911490,00,0.00,N,2,20,
20221011,1435,1500,1510,1345,330694,461944735,00,0.00,N,5,-65,
20221004,1500,1460,1610,1400,566751,849917380,00,0.00,N,2,75,
20220926,1425,1525,1580,1390,533954,783435410,00,0.00,N,5,-185,
20220919,1610,1735,1760,1580,478289,789746085,00,0.00,N,5,-150,
20220913,1760,1785,1820,1750,252164,448817925,00,0.00,N,2,20,
20220905,1740,1810,1855,1730,326140,585288315,00,0.00,N,5,-105,
20220829,1845,1900,1975,1840,508172,968908780,00,0.00,N,5,-135,
20220822,1980,2045,2125,1935,2079921,4211874030,00,0.00,N,5,-90,
20220816,2070,1785,2390,1750,26057137,56142874815,00,0.00,N,2,290,
20220808,1780,1800,1805,1720,293457,517213440,00,0.00,N,5,-20,
20220801,1800,1925,1925,1785,456014,836975270,00,0.00,N,5,-115,
20220725,1915,1900,2010,1835,957200,1859393230,00,0.00,N,2,30,
20220718,1885,1780,2040,1760,2705754,5229917470,00,0.00,N,2,125,
20220711,1760,1725,1815,1660,718453,1249915975,00,0.00,N,2,35,
20220704,1725,1560,1770,1495,960534,1624282765,00,0.00,N,2,165,
20220627,1560,1600,1660,1550,327531,526048380,00,0.00,N,2,5,
20220620,1555,1760,1785,1465,602388,963821295,00,0.00,N,5,-225,
20220613,1780,1980,1980,1695,622095,1129632785,00,0.00,N,5,-220,
20220607,2000,2130,2130,1985,454447,921234105,00,0.00,N,5,-130,
20220530,2130,2130,2185,2105,311871,667886405,00,0.00,N,2,15,
20220523,2115,2210,2220,2105,380936,817221770,00,0.00,N,5,-95,
20220516,2210,2215,2295,2145,450638,1001251155,00,0.00,N,5,-5,
20220509,2215,2460,2540,2160,1106024,2626529670,00,0.00,N,5,-265,
20220502,2480,2345,2520,2335,517529,1252991250,00,0.00,N,2,145,
20220425,2335,2450,2450,2325,509305,1211615780,00,0.00,N,5,-145,
20220418,2480,2390,2585,2355,1072581,2689272220,00,0.00,N,2,70,
20220411,2410,2510,2555,2385,667966,1630100060,00,0.00,N,5,-115,
20220404,2525,2535,2660,2490,1370528,3534485940,00,0.00,N,2,5,
20220328,2520,2560,2590,2455,821068,2057594855,00,0.00,N,5,-10,
20220321,2530,2500,2595,2475,592995,1496395765,00,0.00,N,2,30,
20220314,2500,2410,2500,2315,701675,1685994990,00,0.00,N,2,90,
20220307,2410,2525,2535,2355,505634,1224235565,00,0.00,N,5,-130,
20220228,2540,2480,2565,2460,440940,1110483650,00,0.00,N,2,60,
20220221,2480,2460,2705,2405,1420214,3611000745,00,0.00,N,5,-35,
20220214,2515,2470,2560,2240,1427329,3439638475,00,0.00,N,2,40,
20220207,2475,2720,2720,2460,783954,2035398270,00,0.00,N,5,-155,
20220203,2630,2510,2705,2490,602837,1584611740,00,0.00,N,2,190,
20220124,2440,2700,2750,2275,1439245,3629162765,00,0.00,N,5,-280,
20220117,2720,2760,2935,2560,2639013,7218759790,00,0.00,N,5,-75,
20220110,2795,3010,3050,2740,1497057,4324150830,00,0.00,N,5,-210,
20220103,3005,3025,3140,2860,2793254,8390608240,00,0.00,N,5,-20,
20211227,3025,2970,3050,2910,1671495,4993823720,00,0.00,N,2,30,
20211220,2995,3410,3560,2990,9571534,31646706990,00,0.00,N,5,-465,
20211213,3460,3555,4055,3100,67565633,252197604115,00,0.00,N,2,80,
20211206,3380,2900,3680,2750,29213323,101487455025,00,0.00,N,2,490,
20211129,2890,2930,3000,2470,3484340,9675124605,00,0.00,N,5,-155,
20211122,3045,3255,3290,2880,6033676,18480581905,00,0.00,N,5,-205,
20211115,3250,2580,3655,2545,23322869,77370140715,00,0.00,N,2,680,
20211108,2570,2605,2620,2420,758967,1926042415,00,0.00,N,5,-35,
20211101,2605,2690,2775,2530,469149,1245732360,00,0.00,N,5,-85,
20211025,2690,2745,2870,2685,379780,1056549910,00,0.00,N,5,-35,
20211018,2725,2815,2860,2655,327748,909405770,00,0.00,N,5,-90,
20211012,2815,2780,2855,2610,467289,1278956885,00,0.00,N,2,85,
20211005,2730,2830,2905,2470,704359,1859241415,00,0.00,N,5,-140,
20210927,2870,3110,3295,2870,888941,2692215460,00,0.00,N,5,-195,
20210923,3065,3140,3140,3020,153239,471320570,00,0.00,N,5,-85,
20210913,3150,3385,3540,3085,1832459,6206752115,00,0.00,N,5,-270,
20210906,3420,3355,3570,3075,2407816,8068828455,00,0.00,N,2,140,
20210830,3280,3080,3290,3050,734298,2305223095,00,0.00,N,2,155,
20210823,3125,2865,3200,2865,816735,2490270900,00,0.00,N,2,255,
20210817,2870,3330,3340,2785,1111470,3441524670,00,0.00,N,5,-475,
20210809,3345,3475,3590,3300,1101774,3780853320,00,0.00,N,5,-140,
20210802,3485,3515,3530,3370,784109,2703103325,00,0.00,N,5,-30,
20210726,3515,3690,3690,3495,1312074,4699796035,00,0.00,N,5,-150,
20210719,3665,3740,3830,3575,2066278,7568553245,00,0.00,N,5,-95,
20210712,3760,4155,4200,3695,6276163,24620596125,00,0.00,N,5,-305,