KissMeData/018700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,894,935,936,885,371090,338253182,00,0.00,N,5,-45,
20250203,939,994,1000,913,403965,381763777,00,0.00,N,5,-61,
20250131,1000,1014,1017,991,48760,48828279,00,0.00,N,5,-14,
20250120,1014,1045,1058,1007,155662,159446686,00,0.00,N,5,-31,
20250113,1045,1045,1102,1016,188684,197217927,00,0.00,N,2,8,
20250106,1037,1054,1093,1030,245803,257181299,00,0.00,N,5,-17,
20241230,1054,1058,1073,1012,147197,153193598,00,0.00,N,5,-6,
20241223,1060,1195,1195,1053,350904,397297297,00,0.00,N,5,-81,
20241216,1141,1075,1270,1055,1510183,1786698487,00,0.00,N,2,87,
20241209,1054,971,1058,937,290132,294510674,00,0.00,N,2,59,
20241202,995,1073,1088,949,253439,257252853,00,0.00,N,5,-76,
20241125,1071,1047,1108,1045,212247,226970167,00,0.00,N,2,24,
20241118,1047,1055,1090,1040,114472,121179300,00,0.00,N,5,-17,
20241111,1064,1130,1142,1040,338493,369708532,00,0.00,N,5,-86,
20241104,1150,1109,1169,1106,146542,168093809,00,0.00,N,2,41,
20241028,1109,1124,1150,1100,104386,117162000,00,0.00,N,5,-15,
20241021,1124,1195,1199,1121,69167,79729559,00,0.00,N,5,-56,
20241014,1180,1239,1245,1180,234831,285614409,00,0.00,N,5,-56,
20241007,1236,1254,1262,1209,276151,340356564,00,0.00,N,5,-7,
20240930,1243,1211,1273,1201,313231,389335732,00,0.00,N,2,32,
20240923,1211,1109,1217,1080,374847,430717739,00,0.00,N,2,121,
20240919,1090,1075,1125,1074,61055,66562219,00,0.00,N,2,16,
20240909,1074,1136,1146,1055,142864,155868091,00,0.00,N,5,-58,
20240902,1132,1193,1260,1132,338009,405311241,00,0.00,N,5,-61,
20240826,1193,1180,1212,1141,134254,157356549,00,0.00,N,2,6,
20240819,1187,1175,1236,1105,463370,550399063,00,0.00,N,2,12,
20240812,1175,1072,1241,1054,801665,910518003,00,0.00,N,2,103,
20240805,1072,1175,1313,914,2953030,3503636853,00,0.00,N,5,-103,
20240729,1175,1207,1235,1140,282968,333213002,00,0.00,N,5,-35,
20240722,1210,1269,1278,1200,252626,309796043,00,0.00,N,5,-60,
20240715,1270,1291,1322,1230,204187,261702988,00,0.00,N,5,-32,
20240708,1302,1295,1337,1272,147438,191373482,00,0.00,N,2,29,
20240701,1273,1307,1344,1269,273513,354675266,00,0.00,N,5,-34,
20240624,1307,1327,1360,1240,189926,248515415,00,0.00,N,5,-20,
20240617,1327,1381,1392,1315,225592,301843970,00,0.00,N,5,-65,
20240610,1392,1399,1429,1372,197812,275821760,00,0.00,N,5,-7,
20240603,1399,1373,1420,1304,319648,440350495,00,0.00,N,2,26,
20240527,1373,1435,1440,1358,316868,444889000,00,0.00,N,5,-62,
20240520,1435,1476,1476,1400,202503,292088067,00,0.00,N,5,-35,
20240513,1470,1500,1520,1455,276737,410473600,00,0.00,N,5,-29,
20240507,1499,1499,1515,1470,217379,324740567,00,0.00,N,2,3,
20240429,1496,1511,1538,1473,218344,325756583,00,0.00,N,5,-6,
20240422,1502,1624,1624,1502,250634,388616854,00,0.00,N,5,-39,
20240415,1541,1549,1595,1470,290860,448631641,00,0.00,N,5,-38,
20240408,1579,1584,1629,1500,287277,445894941,00,0.00,N,2,5,
20240401,1574,1556,1630,1538,319855,507695624,00,0.00,N,2,34,
20240325,1540,1615,1720,1540,545623,872836938,00,0.00,N,5,-79,
20240318,1619,1527,1650,1517,496333,777660187,00,0.00,N,2,92,
20240311,1527,1572,1614,1515,483738,747927000,00,0.00,N,5,-39,
20240304,1566,1635,1650,1548,430735,686678838,00,0.00,N,5,-69,
20240226,1635,1671,1707,1628,181094,299275640,00,0.00,N,5,-52,
20240219,1687,1769,1769,1630,230905,396011646,00,0.00,N,5,-64,
20240213,1751,1633,1789,1615,463144,792106647,00,0.00,N,2,125,
20240205,1626,1646,1649,1605,232212,377684944,00,0.00,N,5,-25,
20240129,1651,1699,1703,1610,254933,421160015,00,0.00,N,5,-49,
20240122,1700,1740,1740,1651,286905,482919422,00,0.00,N,5,-16,
20240115,1716,1757,1758,1662,391759,670147723,00,0.00,N,5,-41,
20240108,1757,1800,1860,1730,826107,1490246144,00,0.00,N,5,-25,
20240102,1782,1839,2045,1782,4262895,8097389136,00,0.00,N,5,-52,
20231226,1834,1813,1950,1785,530689,981181510,00,0.00,N,2,22,
20231218,1812,1869,1992,1794,1002663,1856402465,00,0.00,N,5,-52,
20231211,1864,1890,1993,1824,1209670,2276650530,00,0.00,N,5,-25,
20231204,1889,1763,2065,1733,4426060,8380347589,00,0.00,N,2,127,
20231127,1762,1730,2075,1683,7609377,14361904204,00,0.00,N,2,34,
20231120,1728,1652,1730,1652,336428,568631588,00,0.00,N,2,75,
20231113,1653,1580,1668,1563,295566,477566339,00,0.00,N,2,77,
20231106,1576,1622,1693,1570,333797,549575514,00,0.00,N,5,-46,
20231030,1622,1590,1629,1565,186361,296325023,00,0.00,N,2,33,
20231023,1589,1601,1994,1500,1915210,3342352384,00,0.00,N,5,-29,
20231016,1618,1704,1780,1618,284686,480203134,00,0.00,N,5,-86,
20231010,1704,1711,1743,1655,173478,293147984,00,0.00,N,2,6,
20231004,1698,1817,1818,1668,286571,490153423,00,0.00,N,5,-119,
20230925,1817,1990,1990,1777,399580,743992811,00,0.00,N,5,-96,
20230918,1913,1907,2225,1891,2912348,6072815322,00,0.00,N,2,6,
20230911,1907,1850,1944,1840,308352,578753322,00,0.00,N,2,61,
20230904,1846,1932,1949,1835,360960,674249306,00,0.00,N,5,-86,
20230828,1932,1855,1980,1855,248885,477132695,00,0.00,N,2,69,
20230821,1863,1906,1955,1837,441314,829721024,00,0.00,N,5,-62,
20230814,1925,1995,2150,1901,415094,839584661,00,0.00,N,5,-80,
20230807,2005,1893,2040,1807,591521,1136126155,00,0.00,N,2,112,
20230731,1893,1831,1931,1786,464089,860901231,00,0.00,N,2,53,
20230724,1840,1976,2055,1630,1719492,3068865958,00,0.00,N,5,-136,
20230717,1976,2350,2355,1962,1449179,3048913740,00,0.00,N,5,-349,
20230710,2325,2355,2390,2315,286564,669496360,00,0.00,N,5,-35,
20230703,2360,2465,2540,2340,416159,1014310245,00,0.00,N,5,-100,
20230626,2460,2360,2585,2350,1077290,2688226910,00,0.00,N,2,90,
20230619,2370,2370,2750,2325,2389973,5989328790,00,0.00,N,2,30,
20230612,2340,2400,2425,2310,420771,995799265,00,0.00,N,5,-55,
20230605,2395,2390,2405,2365,223428,532970050,00,0.00,N,2,25,
20230530,2370,2370,2400,2350,207167,491206905,00,0.00,N,2,35,
20230522,2335,2370,2425,2330,286156,680130320,00,0.00,N,5,-35,
20230515,2370,2385,2405,2315,490765,1156527065,00,0.00,N,3,0,
20230508,2370,2460,2495,2370,465668,1129726565,00,0.00,N,5,-95,
20230502,2465,2440,2485,2420,219803,538906695,00,0.00,N,2,25,
20230424,2440,2495,2695,2405,909224,2275456070,00,0.00,N,5,-55,
20230417,2495,2580,2620,2450,858574,2178890830,00,0.00,N,5,-105,
20230410,2600,2570,2640,2495,587476,1496923680,00,0.00,N,2,30,
20230403,2570,2585,2685,2510,626130,1630996630,00,0.00,N,5,-15,
20230327,2585,2525,2645,2485,614760,1583042380,00,0.00,N,2,50,
20230320,2535,2535,2575,2405,631894,1573749655,00,0.00,N,3,0,
20230313,2535,2545,2620,2310,501611,1239979915,00,0.00,N,5,-10,
20230306,2545,2700,2740,2530,636250,1674830045,00,0.00,N,5,-135,
20230227,2680,2620,2850,2575,1079141,2911655790,00,0.00,N,2,40,
20230220,2640,2775,2850,2640,1146541,3150781755,00,0.00,N,5,-160,
20230213,2800,2810,3450,2760,14368705,45013394585,00,0.00,N,5,-5,
20230206,2805,2970,2985,2730,1722491,4945083535,00,0.00,N,5,-150,
20230130,2955,2930,2980,2865,1122414,3269858965,00,0.00,N,2,40,
20230125,2915,2870,2950,2850,1340931,3891130880,00,0.00,N,2,75,
20230116,2840,2740,3010,2685,4779345,13624033245,00,0.00,N,2,140,
20230109,2700,2615,2750,2610,911957,2435578040,00,0.00,N,2,85,
20230102,2615,2605,2695,2480,920944,2379236500,00,0.00,N,5,-25,
20221226,2640,2675,2755,2560,1132057,2992894265,00,0.00,N,5,-15,
20221219,2655,3245,3435,2650,7223713,22624438655,00,0.00,N,5,-295,
20221212,2950,3490,3635,2890,12479152,41365284010,00,0.00,N,5,-505,
20221205,3455,3065,3685,2595,28856623,97263191585,00,0.00,N,2,455,
20221128,3000,2855,3115,2735,6671044,19632551045,00,0.00,N,2,225,
20221121,2775,2545,2890,2460,3109845,8362093965,00,0.00,N,2,235,
20221114,2540,2595,2620,2490,722165,1840524600,00,0.00,N,2,5,
20221107,2535,2400,2535,2390,695292,1722660650,00,0.00,N,2,135,
20221031,2400,2370,2450,2350,369642,889570520,00,0.00,N,2,40,
20221024,2360,2445,2480,2300,402674,967784560,00,0.00,N,5,-5,
20221017,2365,2295,2510,2245,638506,1540272010,00,0.00,N,2,80,
20221011,2285,2380,2380,2210,439986,998173615,00,0.00,N,5,-95,
20221004,2380,2320,2550,2315,1172580,2811657340,00,0.00,N,2,75,
20220926,2305,2675,2675,2180,2354613,5640437425,00,0.00,N,5,-385,
20220919,2690,2680,3150,2440,12457789,35935536555,00,0.00,N,5,-5,
20220913,2695,2645,3080,2645,7431842,21766911670,00,0.00,N,2,75,
20220905,2620,2580,2685,2560,410505,1074838975,00,0.00,N,2,10,
20220829,2610,2685,2775,2600,535812,1444177170,00,0.00,N,5,-180,
20220822,2790,2745,2855,2680,739705,2046125385,00,0.00,N,5,-5,
20220816,2795,3020,3035,2765,700395,2035713555,00,0.00,N,5,-225,
20220808,3020,3115,3170,2995,1053210,3241405990,00,0.00,N,5,-95,
20220801,3115,3000,3350,2920,4195091,13248576495,00,0.00,N,2,105,
20220725,3010,2965,3160,2960,1592288,4868114415,00,0.00,N,2,10,
20220718,3000,3080,3200,2920,3855296,11670959550,00,0.00,N,5,-30,
20220711,3030,2780,3230,2600,16935193,50793794325,00,0.00,N,2,335,
20220704,2695,2515,2730,2420,715350,1851343350,00,0.00,N,2,155,
20220627,2540,2545,2720,2490,695669,1827387585,00,0.00,N,5,-15,
20220620,2555,2640,2925,2375,1211204,3196378055,00,0.00,N,5,-375,
20220613,2930,3200,3230,2770,1153639,3446538805,00,0.00,N,5,-330,
20220607,3260,3510,3530,3235,719684,2432603620,00,0.00,N,5,-265,
20220530,3525,3500,3930,3400,3731477,13551337530,00,0.00,N,2,140,
20220523,3385,3330,3495,3095,2432706,8148417925,00,0.00,N,2,70,
20220516,3315,3290,3465,3100,1222419,4032609480,00,0.00,N,2,25,
20220509,3290,3840,3900,3215,1911101,6638034550,00,0.00,N,5,-550,
20220502,3840,3890,4000,3795,706059,2748529920,00,0.00,N,5,-90,
20220425,3930,4000,4075,3750,1053523,4154806440,00,0.00,N,5,-160,
20220418,4090,4155,4250,4025,1338876,5568921655,00,0.00,N,5,-65,
20220411,4155,4410,4520,4080,2931772,12496828075,00,0.00,N,5,-255,
20220404,4410,4685,4800,4280,2753959,12690525375,00,0.00,N,5,-275,
20220328,4685,4765,4900,4590,2934835,13851995320,00,0.00,N,5,-70,
20220321,4755,4585,4985,4555,13656768,64923963635,00,0.00,N,2,215,
20220314,4540,3945,5110,3735,17072606,78200748185,00,0.00,N,2,625,
20220307,3915,3930,3975,3720,1101828,4239192480,00,0.00,N,5,-35,
20220228,3950,3925,4170,3865,1585375,6328458405,00,0.00,N,2,50,
20220221,3900,4085,4170,3795,2199137,8718377995,00,0.00,N,5,-295,
20220214,4195,4150,4530,3870,6147690,25885761985,00,0.00,N,5,-45,
20220207,4240,4570,4820,4200,3278793,14960434965,00,0.00,N,5,-310,
20220203,4550,4600,4780,4430,2385630,10980806635,00,0.00,N,2,45,
20220124,4505,5130,5460,4440,7295893,36580424320,00,0.00,N,5,-715,
20220117,5220,5100,5400,4805,3974090,20413629075,00,0.00,N,2,80,
20220110,5140,5630,5940,5040,6723588,37125326330,00,0.00,N,5,-560,
20220103,5700,6170,6500,5330,25673978,154713605080,00,0.00,N,5,-450,
20211227,6150,5850,6350,5320,57715832,341268342080,00,0.00,N,2,170,
20211220,5980,4015,7160,3820,73921301,443786120310,00,0.00,N,2,2145,
20211213,3835,4225,4230,3830,2770780,10887911890,00,0.00,N,5,-330,
20211206,4165,3955,4330,3900,3957532,16150612205,00,0.00,N,2,140,
20211129,4025,4200,4345,3815,5350292,21750804525,00,0.00,N,5,-365,
20211122,4390,4935,4960,4390,12873455,60146131025,00,0.00,N,5,-540,
20211115,4930,5220,5570,4880,21633247,113111977210,00,0.00,N,5,-350,
20211108,5280,3995,5720,3760,66673733,335547704080,00,0.00,N,2,1290,
20211101,3990,4600,4700,3750,21211242,91022910510,00,0.00,N,5,-225,
20211025,4215,3885,4230,3715,14218240,57336281325,00,0.00,N,2,290,
20211018,3925,4000,4475,3835,28838753,118908297075,00,0.00,N,5,-95,
20211012,4020,4120,4170,3825,18552843,73439824695,00,0.00,N,5,-30,
20211005,4050,4180,4775,3545,79254144,324825529100,00,0.00,N,2,125,
20210927,3925,2925,3925,2845,48374771,174032567085,00,0.00,N,2,1045,
20210923,2880,2670,3210,2670,17382566,52598269005,00,0.00,N,2,245,
20210913,2635,2630,2700,2585,780219,2053978440,00,0.00,N,2,10,
20210906,2625,2705,2725,2560,884428,2345750405,00,0.00,N,5,-75,
20210830,2700,2600,2745,2570,1041529,2761095845,00,0.00,N,2,120,
20210823,2580,2400,2600,2380,1409062,3538537785,00,0.00,N,2,180,
20210817,2400,2840,2845,2380,3551883,9304837035,00,0.00,N,5,-465,
20210809,2865,3130,3975,2860,51531610,179504479490,00,0.00,N,5,-235,
20210802,3100,2820,3540,2795,15099933,49103462260,00,0.00,N,2,250,
20210726,2850,2870,2915,2790,523907,1495046585,00,0.00,N,5,-40,
20210719,2890,2970,2975,2715,786314,2246046890,00,0.00,N,5,-75,
20210712,2965,2840,2980,2840,744160,2168173845,00,0.00,N,2,125,