KissMeData/293580/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1198,1217,1248,1167,7220841,8744275410,00,0.00,N,5,-19,
20250217,1217,1173,1290,1173,16797331,20635941067,00,0.00,N,2,30,
20250210,1187,1060,1420,1060,80181479,106126139780,00,0.00,N,2,115,
20250203,1072,1129,1157,1070,3746737,4168099116,00,0.00,N,5,-78,
20250131,1150,1134,1155,1120,438204,499866791,00,0.00,N,2,16,
20250120,1134,1225,1264,1082,5020103,5825019705,00,0.00,N,5,-91,
20250113,1225,1300,1365,1170,10844719,13718836348,00,0.00,N,5,-106,
20250106,1331,1332,1475,1270,25977782,35556861733,00,0.00,N,5,-19,
20241230,1350,1063,1454,1056,21363030,28325095022,00,0.00,N,2,275,
20241223,1075,1257,1365,1065,17332160,21483233429,00,0.00,N,5,-183,
20241216,1258,1375,1529,1205,76167853,107720935437,00,0.00,N,5,-104,
20241209,1362,943,1480,893,80579087,105429582343,00,0.00,N,2,418,
20241202,944,889,1004,860,2977588,2800096528,00,0.00,N,2,54,
20241125,890,911,920,886,515733,465584123,00,0.00,N,5,-21,
20241118,911,910,927,890,564779,509822980,00,0.00,N,2,1,
20241111,910,970,980,885,904088,831665408,00,0.00,N,5,-60,
20241104,970,971,984,938,429085,414341333,00,0.00,N,5,-1,
20241028,971,950,980,947,372748,360495987,00,0.00,N,2,27,
20241021,944,927,965,912,519345,483253618,00,0.00,N,2,5,
20241014,939,960,975,925,589120,558645357,00,0.00,N,5,-21,
20241007,960,984,997,943,570095,549725625,00,0.00,N,5,-23,
20240930,983,1005,1012,981,297122,295835801,00,0.00,N,5,-29,
20240923,1012,996,1033,995,575662,582630629,00,0.00,N,2,6,
20240919,1006,999,1008,990,202849,202602401,00,0.00,N,2,7,
20240909,999,936,1005,925,518503,503571766,00,0.00,N,2,48,
20240902,951,1007,1019,934,917867,900215799,00,0.00,N,5,-58,
20240826,1009,1042,1042,983,1028883,1033937001,00,0.00,N,5,-33,
20240819,1042,1070,1113,1005,1958880,2040875016,00,0.00,N,5,-24,
20240812,1066,1061,1267,1054,5710287,6497723014,00,0.00,N,2,7,
20240805,1059,1100,1109,940,2816922,2936652366,00,0.00,N,5,-57,
20240729,1116,1139,1172,1111,2925817,3307929795,00,0.00,N,5,-23,
20240722,1139,1079,1318,1049,49353752,60864324150,00,0.00,N,2,77,
20240715,1062,1090,1109,1028,974826,1045560387,00,0.00,N,5,-37,
20240708,1099,1008,1144,1006,1766135,1927635362,00,0.00,N,2,93,
20240701,1006,980,1020,980,592146,594105219,00,0.00,N,2,21,
20240624,985,1067,1150,985,2384546,2484816266,00,0.00,N,5,-73,
20240617,1058,981,1069,981,1189223,1224494734,00,0.00,N,2,62,
20240610,996,897,1012,897,1574444,1520733229,00,0.00,N,2,87,
20240603,909,967,974,880,1072911,993800370,00,0.00,N,5,-55,
20240527,964,982,995,941,1148479,1109385921,00,0.00,N,5,-18,
20240520,982,992,1000,959,1179550,1148653214,00,0.00,N,5,-18,
20240513,1000,1006,1011,990,672716,671182416,00,0.00,N,5,-11,
20240507,1011,1015,1025,1000,581406,586808309,00,0.00,N,5,-10,
20240429,1021,980,1079,972,1266556,1278297068,00,0.00,N,2,41,
20240422,980,1025,1067,957,1612269,1645592366,00,0.00,N,5,-61,
20240415,1041,992,1064,984,1605283,1656087152,00,0.00,N,2,41,
20240408,1000,1004,1010,961,697403,689593164,00,0.00,N,5,-4,
20240401,1004,1020,1029,973,1298880,1293004393,00,0.00,N,5,-16,
20240325,1020,1024,1042,998,1588483,1615441270,00,0.00,N,5,-2,
20240318,1022,1070,1072,1016,1096483,1137308545,00,0.00,N,5,-48,
20240311,1070,1055,1070,1025,1449902,1513352755,00,0.00,N,2,2,
20240304,1068,1056,1094,1047,1348323,1442441064,00,0.00,N,2,14,
20240226,1054,1052,1068,1040,718198,754700776,00,0.00,N,2,3,
20240219,1051,1113,1113,1051,1503808,1621533957,00,0.00,N,5,-61,
20240213,1112,1100,1115,1091,677662,749054058,00,0.00,N,2,12,
20240205,1100,1083,1100,1050,1215774,1301634698,00,0.00,N,2,17,
20240129,1083,1112,1117,1047,1828316,1965651639,00,0.00,N,5,-34,
20240122,1117,1159,1163,1102,2466230,2782705505,00,0.00,N,5,-53,
20240115,1170,1200,1222,1129,2390573,2816204107,00,0.00,N,5,-10,
20240108,1180,1156,1291,1138,3144031,3764548059,00,0.00,N,2,35,
20240102,1145,1132,1158,1123,1302074,1478530129,00,0.00,N,2,22,
20231226,1123,1230,1245,1105,3723883,4291023969,00,0.00,N,5,-97,
20231218,1220,1313,1358,1208,4464892,5719029866,00,0.00,N,5,-74,
20231211,1294,1271,1336,1251,3834833,4934104629,00,0.00,N,2,24,
20231204,1270,1365,1409,1255,5511053,7279989141,00,0.00,N,5,-89,
20231127,1359,1426,1443,1235,5710183,7673122774,00,0.00,N,5,-85,
20231120,1444,1426,1534,1355,20220727,29414698490,00,0.00,N,2,91,
20231113,1353,1177,1450,1163,9398330,12564512959,00,0.00,N,2,177,
20231106,1176,1241,1245,1147,2542534,3036977122,00,0.00,N,5,-59,
20231030,1235,1210,1310,1160,2655237,3200004990,00,0.00,N,2,13,
20231023,1222,1301,1348,1190,3419065,4325480854,00,0.00,N,5,-72,
20231016,1294,1169,1319,1142,2978602,3656506702,00,0.00,N,2,139,
20231010,1155,1130,1184,1082,1509914,1712019903,00,0.00,N,2,36,
20231004,1119,1174,1194,1086,1920228,2156057537,00,0.00,N,5,-55,
20230925,1174,1204,1256,1113,1962044,2352315248,00,0.00,N,5,-41,
20230918,1215,1431,1502,1205,7398477,9772505705,00,0.00,N,5,-215,
20230911,1430,1450,1530,1352,10830310,15643138198,00,0.00,N,5,-46,
20230904,1476,1286,1638,1250,74689180,111983460548,00,0.00,N,2,180,
20230828,1296,1281,1350,1255,3637379,4740324224,00,0.00,N,2,14,
20230821,1282,1344,1399,1203,11396493,14436539804,00,0.00,N,5,-68,
20230814,1350,1120,1408,1100,14828648,19337615814,00,0.00,N,2,235,
20230807,1115,1148,1183,1055,2210473,2456098815,00,0.00,N,5,-13,
20230731,1128,1057,1175,1049,3123942,3456562127,00,0.00,N,2,69,
20230724,1059,1115,1129,1000,2010813,2098186744,00,0.00,N,5,-56,
20230717,1115,1158,1158,1054,1792535,1984064187,00,0.00,N,5,-27,
20230710,1142,1065,1288,1065,5374846,6382706125,00,0.00,N,2,59,
20230703,1083,1203,1215,1040,2537893,2842197818,00,0.00,N,5,-120,
20230626,1203,1202,1251,1178,2058531,2502195384,00,0.00,N,3,0,
20230619,1203,1294,1310,1178,3642247,4485905712,00,0.00,N,5,-99,
20230612,1302,1318,1398,1291,4978901,6681301191,00,0.00,N,5,-15,
20230605,1317,1309,1350,1283,3477623,4546217650,00,0.00,N,5,-2,
20230530,1319,1196,1370,1173,13221568,17078266635,00,0.00,N,2,151,
20230522,1168,1240,1440,1134,6257080,7810566790,00,0.00,N,5,-72,
20230515,1240,1240,1240,1240,0,0,00,0.00,N,3,0,
20230508,1240,1240,1240,1240,0,0,00,0.00,N,3,0,
20230502,1240,1210,1287,1210,3750127,4687584690,00,0.00,N,2,32,
20230424,1208,1258,1322,1182,4099545,5136385930,00,0.00,N,5,-63,
20230417,1271,1422,1450,1251,7641945,10244113220,00,0.00,N,5,-215,
20230410,1486,1260,1509,1254,11356795,15755500810,00,0.00,N,2,243,
20230403,1243,1141,1265,1126,2755145,3374648020,00,0.00,N,2,108,
20230327,1135,1127,1177,1084,1987235,2247678460,00,0.00,N,2,8,
20230320,1127,1220,1241,1101,2483075,2890324720,00,0.00,N,5,-105,
20230313,1232,1320,1334,1210,3523825,4448461370,00,0.00,N,5,-93,
20230306,1325,1334,1430,1285,4022695,5358129960,00,0.00,N,5,-1,
20230227,1326,1243,1338,1230,2930406,3803572090,00,0.00,N,2,84,
20230220,1242,1220,1270,1200,1516505,1875776940,00,0.00,N,2,22,
20230213,1220,1340,1340,1195,4103175,5094930240,00,0.00,N,5,-105,
20230206,1325,1450,1510,1300,9382985,12773590390,00,0.00,N,5,-133,
20230130,1458,1371,1477,1345,3746425,5292537770,00,0.00,N,2,88,
20230125,1370,1291,1388,1241,2886817,3815061500,00,0.00,N,2,85,
20230116,1285,1305,1345,1160,6849495,8596820300,00,0.00,N,5,-30,
20230109,1315,1330,1440,1260,7807185,10551321550,00,0.00,N,5,-10,
20230102,1325,1280,1395,1270,7661535,10236190750,00,0.00,N,2,45,
20221226,1280,1325,1340,1230,7681426,9919405000,00,0.00,N,5,-30,
20221219,1310,1065,1350,1005,48443475,58122576300,00,0.00,N,2,225,
20221212,1085,894,1225,891,55183715,61516196380,00,0.00,N,2,185,
20221205,900,832,968,816,13278675,11968432380,00,0.00,N,2,67,
20221128,833,804,836,784,449875,366137600,00,0.00,N,2,21,
20221121,812,795,815,790,320735,255739680,00,0.00,N,2,7,
20221114,805,810,838,795,397585,321105310,00,0.00,N,5,-4,
20221107,809,783,826,780,432685,343255930,00,0.00,N,2,14,
20221031,795,797,809,769,573025,454375850,00,0.00,N,5,-3,
20221024,798,768,810,730,975935,754666590,00,0.00,N,2,53,
20221017,745,710,750,692,678755,485848900,00,0.00,N,2,33,
20221011,712,715,727,655,312526,214177740,00,0.00,N,5,-8,
20221004,720,665,726,651,315396,218676260,00,0.00,N,2,60,
20220926,660,738,738,635,1341545,894374920,00,0.00,N,5,-80,
20220919,740,786,815,740,891735,691211020,00,0.00,N,5,-55,
20220913,795,815,826,781,504606,405797310,00,0.00,N,5,-11,
20220905,806,819,872,803,676306,554550020,00,0.00,N,5,-22,
20220829,828,928,930,810,1537655,1339071330,00,0.00,N,5,-56,
20220822,884,856,884,835,1041075,894078590,00,0.00,N,2,10,
20220816,874,868,899,857,785006,687576550,00,0.00,N,2,8,
20220808,866,869,879,851,833085,720354160,00,0.00,N,5,-11,
20220801,877,827,980,811,10955975,10037156020,00,0.00,N,2,44,
20220725,833,843,851,823,886205,739084960,00,0.00,N,5,-10,
20220718,843,823,853,823,678385,567627810,00,0.00,N,2,11,
20220711,832,856,863,814,543495,453321670,00,0.00,N,5,-23,
20220704,855,870,871,835,627485,534154160,00,0.00,N,5,-16,
20220627,871,816,879,805,599055,494191800,00,0.00,N,2,63,
20220620,808,941,949,772,1838505,1548047250,00,0.00,N,5,-147,
20220613,955,978,985,909,1053085,1007782580,00,0.00,N,5,-43,
20220607,998,983,999,978,927676,913738590,00,0.00,N,2,12,
20220530,986,960,1135,951,5753626,6017002120,00,0.00,N,2,26,
20220523,960,966,977,944,866025,825940650,00,0.00,N,5,-6,
20220516,966,1005,1025,937,1941075,1887291060,00,0.00,N,5,-44,
20220509,1010,996,1015,965,896715,885958830,00,0.00,N,2,5,
20220502,1005,1015,1050,997,827896,842993120,00,0.00,N,5,-10,
20220425,1015,1005,1025,986,1393785,1390990830,00,0.00,N,5,-20,
20220418,1035,1000,1080,990,1516985,1558145590,00,0.00,N,2,20,
20220411,1015,995,1035,994,1118345,1124573710,00,0.00,N,2,21,
20220404,994,1045,1065,981,1625615,1660987330,00,0.00,N,5,-46,
20220328,1040,993,1050,980,2579865,2636554340,00,0.00,N,2,51,
20220321,989,1015,1020,980,2473615,2463212780,00,0.00,N,5,-21,
20220314,1010,940,1165,900,10093885,10555940650,00,0.00,N,2,71,
20220307,939,986,1015,907,1518336,1445942080,00,0.00,N,5,-48,
20220228,987,949,1020,930,634696,612572840,00,0.00,N,2,38,
20220221,949,920,974,898,1323645,1239830620,00,0.00,N,2,35,
20220214,914,967,967,876,1640015,1486225180,00,0.00,N,5,-53,
20220207,967,1065,1095,960,1513525,1540419920,00,0.00,N,5,-93,
20220203,1060,989,1065,989,831988,860321720,00,0.00,N,2,73,
20220124,987,1000,1040,947,2052485,2014605180,00,0.00,N,5,-23,
20220117,1010,964,1035,938,1267595,1248331600,00,0.00,N,2,44,
20220110,966,983,984,939,591185,568431090,00,0.00,N,5,-17,
20220103,983,1015,1035,971,1085055,1075450940,00,0.00,N,5,-37,
20211227,1020,985,1025,960,1067256,1055588240,00,0.00,N,2,35,
20211220,985,974,990,924,983155,933673380,00,0.00,N,2,15,
20211213,970,990,1000,935,750495,722483850,00,0.00,N,5,-20,
20211206,990,950,990,931,760485,733710380,00,0.00,N,2,36,
20211129,954,931,964,855,1902565,1734288180,00,0.00,N,5,-24,
20211122,978,1005,1040,937,2057655,2017111420,00,0.00,N,5,-27,
20211115,1005,994,1145,955,4513895,4694207400,00,0.00,N,2,13,
20211108,992,1010,1040,980,1284705,1281649370,00,0.00,N,5,-8,
20211101,1000,1040,1090,993,1227305,1275982110,00,0.00,N,5,-50,
20211025,1050,1050,1065,1010,646005,667886200,00,0.00,N,3,0,
20211018,1050,1080,1080,1030,32430145,41070475750,00,0.00,N,5,-20,
20211012,1070,1010,1075,968,1475706,1491586850,00,0.00,N,2,55,
20211005,1015,980,1025,942,1876586,1837731950,00,0.00,N,2,10,
20210927,1005,1065,1100,970,3116285,3156774790,00,0.00,N,5,-55,
20210923,1060,1080,1085,1020,1047938,1096072800,00,0.00,N,5,-35,
20210913,1095,1150,1160,1080,1260585,1405752950,00,0.00,N,5,-45,
20210906,1140,1155,1185,1070,1630525,1816145750,00,0.00,N,5,-10,
20210830,1150,1155,1165,1095,1260335,1414886250,00,0.00,N,3,0,
20210823,1150,1010,1155,1005,1712265,1866369600,00,0.00,N,2,135,
20210817,1015,1075,1120,977,2862176,2987674750,00,0.00,N,5,-60,
20210809,1075,1120,1150,1050,1800465,1964361100,00,0.00,N,5,-45,
20210802,1120,1130,1170,1060,2433865,2706126200,00,0.00,N,5,-10,
20210726,1130,1180,1205,1100,1959165,2253924750,00,0.00,N,5,-30,
20210719,1160,1205,1205,1155,1597325,1880248350,00,0.00,N,5,-50,
20210712,1210,1235,1240,1190,1843025,2235493850,00,0.00,N,5,-10,