KissMeData/012280/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,831,858,861,795,361505,303324355,00,0.00,N,5,-27,
20250217,858,864,870,849,275704,236504462,00,0.00,N,5,-6,
20250210,864,871,878,852,301506,260341545,00,0.00,N,5,-7,
20250203,871,870,920,859,267641,234834546,00,0.00,N,5,-8,
20250131,879,886,889,874,47868,42068972,00,0.00,N,5,-7,
20250120,886,915,918,872,384305,345424122,00,0.00,N,5,-24,
20250113,910,926,938,904,531273,490033895,00,0.00,N,5,-9,
20250106,919,900,938,899,662052,607366052,00,0.00,N,2,9,
20241230,910,871,920,871,367923,331515102,00,0.00,N,2,39,
20241223,871,900,914,851,402463,359702774,00,0.00,N,5,-34,
20241216,905,940,978,890,1369468,1287709164,00,0.00,N,5,-3,
20241209,908,827,920,818,2147513,1895531329,00,0.00,N,2,81,
20241202,827,816,851,806,826056,688026068,00,0.00,N,2,11,
20241125,816,786,816,777,332528,264003804,00,0.00,N,2,30,
20241118,786,765,799,755,279643,218100604,00,0.00,N,2,21,
20241111,765,799,799,742,361967,277355003,00,0.00,N,5,-29,
20241104,794,781,826,761,385282,302186147,00,0.00,N,2,25,
20241028,769,768,790,753,291765,224411011,00,0.00,N,2,6,
20241021,763,758,785,736,188017,143232281,00,0.00,N,5,-8,
20241014,771,784,795,762,154956,119731264,00,0.00,N,5,-13,
20241007,784,788,796,780,119861,94230146,00,0.00,N,3,0,
20240930,784,802,804,777,111074,87084593,00,0.00,N,5,-18,
20240923,802,795,812,787,215042,171475481,00,0.00,N,2,7,
20240919,795,803,805,791,58397,46455004,00,0.00,N,5,-2,
20240909,797,787,805,770,207790,163444209,00,0.00,N,3,0,
20240902,797,829,829,797,190397,153877207,00,0.00,N,5,-33,
20240826,830,830,835,817,150985,124416752,00,0.00,N,5,-1,
20240819,831,845,845,819,262237,217165212,00,0.00,N,5,-14,
20240812,845,850,850,826,267764,223632857,00,0.00,N,2,9,
20240805,836,865,865,799,340728,280624980,00,0.00,N,5,-20,
20240729,856,869,873,853,217151,187277075,00,0.00,N,5,-9,
20240722,865,885,891,858,204675,177759835,00,0.00,N,5,-18,
20240715,883,891,898,872,273417,241475249,00,0.00,N,5,-7,
20240708,890,896,906,886,246015,219054277,00,0.00,N,5,-5,
20240701,895,915,923,888,302830,272617363,00,0.00,N,5,-21,
20240624,916,949,964,871,361684,333216105,00,0.00,N,5,-33,
20240617,949,961,990,939,429413,414236629,00,0.00,N,5,-12,
20240610,961,960,986,942,545569,528222300,00,0.00,N,2,1,
20240603,960,980,998,949,826509,809868460,00,0.00,N,5,-20,
20240527,980,976,988,932,743621,722189303,00,0.00,N,5,-2,
20240520,982,897,983,894,1906839,1804139251,00,0.00,N,2,86,
20240513,896,872,897,872,555790,492975592,00,0.00,N,2,21,
20240507,875,866,890,865,445200,389020343,00,0.00,N,2,8,
20240429,867,867,878,861,356321,309858526,00,0.00,N,3,0,
20240422,867,865,885,854,447237,390099948,00,0.00,N,2,2,
20240415,865,876,880,851,385798,332446544,00,0.00,N,5,-10,
20240408,875,881,889,855,362024,314836682,00,0.00,N,5,-6,
20240401,881,896,900,871,647337,571385120,00,0.00,N,5,-15,
20240325,896,919,921,896,387265,351547838,00,0.00,N,5,-15,
20240318,911,915,940,906,355876,325581460,00,0.00,N,5,-5,
20240311,916,909,922,906,281520,257467143,00,0.00,N,2,7,
20240304,909,930,939,900,401068,368026585,00,0.00,N,5,-21,
20240226,930,937,937,912,240823,222525470,00,0.00,N,5,-7,
20240219,937,956,966,922,293175,275972617,00,0.00,N,5,-19,
20240213,956,922,976,901,776431,736130445,00,0.00,N,2,35,
20240205,921,925,936,900,351802,322695143,00,0.00,N,5,-4,
20240129,925,928,1000,850,1305209,1220141310,00,0.00,N,5,-4,
20240122,929,959,972,880,465230,441386440,00,0.00,N,5,-29,
20240115,958,968,998,950,675910,658159324,00,0.00,N,5,-14,
20240108,972,892,990,892,1257600,1192444059,00,0.00,N,2,78,
20240102,894,886,902,878,564149,503099692,00,0.00,N,2,8,
20231226,886,884,893,874,360106,317726804,00,0.00,N,2,2,
20231218,884,877,890,872,423649,373508885,00,0.00,N,2,7,
20231211,877,905,911,874,613832,547166462,00,0.00,N,5,-28,
20231204,905,917,953,880,1197528,1083349036,00,0.00,N,5,-12,
20231127,917,992,1012,905,1478329,1418327147,00,0.00,N,5,-75,
20231120,992,956,1015,930,707245,693053186,00,0.00,N,2,34,
20231113,958,964,980,941,664282,633663916,00,0.00,N,5,-6,
20231106,964,1000,1004,925,812160,799167794,00,0.00,N,5,-19,
20231030,983,876,985,874,1037671,961984680,00,0.00,N,2,112,
20231023,871,844,904,823,536240,456930764,00,0.00,N,2,21,
20231016,850,890,895,811,374015,323990981,00,0.00,N,5,-40,
20231010,890,882,900,863,410274,361451175,00,0.00,N,2,8,
20231004,882,895,897,863,223649,195484295,00,0.00,N,5,-13,
20230925,895,885,895,861,276886,242631857,00,0.00,N,2,5,
20230918,890,921,923,880,396936,358719734,00,0.00,N,5,-26,
20230911,916,924,925,897,427549,389472761,00,0.00,N,2,2,
20230904,914,912,927,903,385422,351645801,00,0.00,N,2,2,
20230828,912,960,976,900,1232639,1163847073,00,0.00,N,5,-50,
20230821,962,911,1050,897,2117056,2071238012,00,0.00,N,2,47,
20230814,915,925,939,890,518308,473784811,00,0.00,N,2,21,
20230807,894,902,916,875,487913,436286252,00,0.00,N,5,-7,
20230731,901,897,926,863,445222,401105103,00,0.00,N,2,19,
20230724,882,905,1024,848,3165930,2927168492,00,0.00,N,5,-40,
20230717,922,991,992,905,933358,881593868,00,0.00,N,5,-68,
20230710,990,993,1022,979,504748,505525029,00,0.00,N,5,-8,
20230703,998,1041,1054,993,560362,570139091,00,0.00,N,5,-32,
20230626,1030,997,1054,992,769514,790323258,00,0.00,N,2,29,
20230619,1001,1015,1055,993,698382,710432490,00,0.00,N,5,-14,
20230612,1015,1029,1039,1005,731005,746675211,00,0.00,N,5,-13,
20230605,1028,1045,1070,1022,532763,554449852,00,0.00,N,5,-14,
20230530,1042,1060,1117,1001,597720,630378920,00,0.00,N,5,-18,
20230522,1060,1138,1141,1060,1098399,1218283621,00,0.00,N,5,-78,
20230515,1138,1121,1152,1079,1301192,1453338667,00,0.00,N,2,18,
20230508,1120,1043,1145,1029,1653961,1793461475,00,0.00,N,2,77,
20230502,1043,1018,1070,1018,459814,479931644,00,0.00,N,2,25,
20230424,1018,1025,1065,1000,1171029,1203679362,00,0.00,N,5,-6,
20230417,1024,1107,1120,1012,1148261,1241166971,00,0.00,N,5,-74,
20230410,1098,1067,1130,1030,1667814,1807960367,00,0.00,N,2,31,
20230403,1067,1096,1139,1047,2086599,2299914022,00,0.00,N,5,-26,
20230327,1093,1060,1182,1036,3968994,4377752845,00,0.00,N,2,36,
20230320,1057,996,1065,996,3331034,3400580881,00,0.00,N,2,57,
20230313,1000,898,1165,890,23635142,25484978025,00,0.00,N,2,92,
20230306,908,901,931,897,665957,606285211,00,0.00,N,2,3,
20230227,905,892,919,891,435974,393444280,00,0.00,N,2,14,
20230220,891,911,917,891,569959,513768146,00,0.00,N,5,-14,
20230213,905,925,939,891,1101788,1004689595,00,0.00,N,5,-25,
20230206,930,823,1022,817,8958066,8453040081,00,0.00,N,2,107,
20230130,823,817,829,815,550897,453165706,00,0.00,N,2,6,
20230125,817,800,826,799,484663,394158214,00,0.00,N,2,17,
20230116,800,817,818,790,260677,209316124,00,0.00,N,5,-14,
20230109,814,782,823,782,387357,312797723,00,0.00,N,2,32,
20230102,782,789,801,734,493415,376870022,00,0.00,N,5,-14,
20221226,796,842,847,792,372035,302698949,00,0.00,N,5,-46,
20221219,842,888,900,840,346957,300541689,00,0.00,N,5,-58,
20221212,900,903,913,877,281594,251457781,00,0.00,N,3,0,
20221205,900,914,917,883,296108,266459556,00,0.00,N,5,-14,
20221128,914,919,929,907,312330,286324357,00,0.00,N,5,-5,
20221121,919,927,927,891,388358,353751582,00,0.00,N,5,-4,
20221114,923,925,942,913,401323,372408562,00,0.00,N,3,0,
20221107,923,899,939,895,459532,420738342,00,0.00,N,2,24,
20221031,899,893,912,888,234516,210592876,00,0.00,N,5,-1,
20221024,900,908,921,880,564009,509951083,00,0.00,N,2,6,
20221017,894,823,930,802,1040255,924370400,00,0.00,N,2,57,
20221011,837,941,941,803,834934,722919967,00,0.00,N,5,-111,
20221004,948,916,956,916,436166,409939928,00,0.00,N,2,33,
20220926,915,996,1000,900,1080577,1005858446,00,0.00,N,5,-90,
20220919,1005,1090,1095,998,778837,807348992,00,0.00,N,5,-105,
20220913,1110,1105,1125,1085,401802,443897460,00,0.00,N,2,20,
20220905,1090,1155,1170,1085,806903,909494920,00,0.00,N,5,-80,
20220829,1170,1100,1310,1100,5237802,6431355280,00,0.00,N,2,20,
20220822,1150,1150,1195,1085,1150350,1296079085,00,0.00,N,5,-10,
20220816,1160,1220,1235,1155,588023,697955185,00,0.00,N,5,-60,
20220808,1220,1225,1230,1175,702655,843629605,00,0.00,N,5,-10,
20220801,1230,1155,1245,1135,1647016,1960317055,00,0.00,N,2,75,
20220725,1155,1135,1155,1115,607066,686456240,00,0.00,N,2,25,
20220718,1130,1085,1145,1085,851267,958715750,00,0.00,N,2,30,
20220711,1100,1100,1130,1080,654119,718585235,00,0.00,N,3,0,
20220704,1100,1060,1115,1010,957963,1017257805,00,0.00,N,2,50,
20220627,1050,1015,1115,1015,987258,1053132210,00,0.00,N,2,40,
20220620,1010,1140,1160,915,2756557,2820872664,00,0.00,N,5,-130,
20220613,1140,1285,1295,1100,1949449,2315276815,00,0.00,N,5,-175,
20220607,1315,1395,1400,1300,974173,1301431545,00,0.00,N,5,-80,
20220530,1395,1375,1430,1365,915523,1279788945,00,0.00,N,2,20,
20220523,1375,1435,1435,1325,1304605,1786702675,00,0.00,N,5,-35,
20220516,1410,1405,1465,1355,1661943,2360597300,00,0.00,N,2,5,
20220509,1405,1580,1580,1350,4102469,5955344350,00,0.00,N,5,-175,
20220502,1580,1820,1850,1555,8526710,14495921915,00,0.00,N,5,-200,
20220425,1780,1525,2075,1490,64160607,116983077455,00,0.00,N,2,225,
20220418,1555,1570,1640,1540,2483983,3950124485,00,0.00,N,5,-15,
20220411,1570,1575,1575,1470,1649000,2513105770,00,0.00,N,2,5,
20220404,1565,1665,1760,1515,5186218,8542713150,00,0.00,N,5,-90,
20220328,1655,1585,1695,1510,7357581,11973285915,00,0.00,N,2,20,
20220321,1635,1510,1680,1475,7310141,11665959600,00,0.00,N,2,125,
20220314,1510,1440,1555,1410,3320809,4892097105,00,0.00,N,2,75,
20220307,1435,1350,1445,1290,2360179,3249773055,00,0.00,N,2,75,
20220228,1360,1305,1390,1290,904591,1219691950,00,0.00,N,2,55,
20220221,1305,1375,1405,1265,1752201,2330762455,00,0.00,N,5,-90,
20220214,1395,1390,1430,1330,2557674,3527107475,00,0.00,N,5,-35,
20220207,1430,1510,1560,1425,1942910,2862096835,00,0.00,N,5,-45,
20220203,1475,1425,1475,1420,606037,879340665,00,0.00,N,2,55,
20220124,1420,1510,1530,1345,2546293,3600578095,00,0.00,N,5,-110,
20220117,1530,1655,1690,1495,2538781,4003940855,00,0.00,N,5,-90,
20220110,1620,1655,1675,1550,2436315,3919513270,00,0.00,N,5,-35,
20220103,1655,1625,1715,1605,5825780,9703181075,00,0.00,N,2,40,
20211227,1615,1535,1890,1470,32055310,55198319650,00,0.00,N,2,75,
20211220,1540,1490,1555,1440,1512011,2265893900,00,0.00,N,2,30,
20211213,1510,1560,1610,1480,1414748,2176619455,00,0.00,N,5,-60,
20211206,1570,1575,1595,1515,1282611,1995058190,00,0.00,N,2,20,
20211129,1550,1495,1555,1400,3128889,4637719565,00,0.00,N,5,-15,
20211122,1565,1610,1650,1545,2566527,4105567595,00,0.00,N,5,-50,
20211115,1615,1740,1805,1600,2905813,4855073515,00,0.00,N,5,-135,
20211108,1750,1745,1820,1660,3728941,6454298450,00,0.00,N,3,0,
20211101,1750,1975,2000,1500,7344526,13515903150,00,0.00,N,5,-230,
20211025,1980,1980,2110,1920,5434824,11054030935,00,0.00,N,5,-20,
20211018,2000,2155,2190,1980,5363700,11129151565,00,0.00,N,5,-120,
20211012,2120,2010,2160,1980,6087023,12655609145,00,0.00,N,2,120,
20211005,2000,2055,2125,1775,14932206,29772172895,00,0.00,N,5,-60,
20210927,2060,2145,2290,2045,8514689,18637147360,00,0.00,N,5,-75,
20210923,2135,2325,2365,2110,5073783,11351216720,00,0.00,N,5,-240,
20210913,2375,2540,2650,2270,25524380,61833090995,00,0.00,N,5,-115,
20210906,2490,2385,2825,2240,104474989,265961282690,00,0.00,N,2,235,
20210830,2255,2035,2390,1955,50257573,112240134600,00,0.00,N,2,225,
20210823,2030,1660,2140,1640,35146487,70651356930,00,0.00,N,2,370,
20210817,1660,1935,1955,1640,5223483,9402368085,00,0.00,N,5,-300,
20210809,1960,2095,2120,1900,5889039,11839858565,00,0.00,N,5,-115,
20210802,2075,2200,2220,2050,5710519,12086924180,00,0.00,N,5,-130,
20210726,2205,2410,2450,2170,8918561,20438502750,00,0.00,N,5,-220,
20210719,2425,2575,2575,2285,21798762,52997433630,00,0.00,N,5,-125,
20210712,2550,2325,2730,2250,67768726,171910880490,00,0.00,N,2,230,