KissMeData/047770/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1440,1455,1460,1416,409510,586993202,00,0.00,N,5,-10,
20250210,1450,1463,1484,1423,429030,620399466,00,0.00,N,5,-20,
20250203,1470,1485,1559,1470,862654,1294696987,00,0.00,N,5,-18,
20250131,1488,1491,1524,1488,118691,177142833,00,0.00,N,5,-13,
20250120,1501,1596,1623,1500,1337220,2082176354,00,0.00,N,5,-110,
20250113,1611,1568,1612,1542,1211184,1917735195,00,0.00,N,2,46,
20250106,1565,1585,1632,1563,1864956,2973660020,00,0.00,N,5,-20,
20241230,1585,1568,1610,1512,2054616,3207797925,00,0.00,N,2,39,
20241223,1546,1600,1732,1487,13048431,21240687602,00,0.00,N,5,-54,
20241216,1600,1503,1850,1469,29810972,50725279930,00,0.00,N,2,107,
20241209,1493,1362,1496,1331,3319888,4639172643,00,0.00,N,2,131,
20241202,1362,1426,1535,1280,3397908,4847083116,00,0.00,N,5,-81,
20241125,1443,1426,1595,1401,3865339,5885561314,00,0.00,N,2,17,
20241118,1426,1504,1535,1398,2040585,2969783196,00,0.00,N,5,-77,
20241111,1503,1472,1604,1458,8667541,13294951681,00,0.00,N,2,19,
20241104,1484,1475,1569,1441,4150268,6259520059,00,0.00,N,2,4,
20241028,1480,1440,1694,1392,6265405,9443998213,00,0.00,N,2,29,
20241021,1451,1441,1568,1403,8433906,12561414129,00,0.00,N,5,-4,
20241014,1455,1535,1560,1405,5359555,7868237926,00,0.00,N,5,-80,
20241007,1535,1586,1690,1520,9874005,16014431994,00,0.00,N,5,-62,
20240930,1597,1559,1765,1529,24974551,41430652414,00,0.00,N,5,-3,
20240923,1600,1641,1734,1505,17406412,28456261702,00,0.00,N,5,-69,
20240919,1669,1672,1839,1654,14661448,25571393457,00,0.00,N,5,-2,
20240909,1671,1548,2110,1534,147753612,271224431403,00,0.00,N,2,246,
20240902,1425,1280,1877,1258,61172331,99987502237,00,0.00,N,2,156,
20240826,1269,1274,1295,1233,112105,141848644,00,0.00,N,2,17,
20240819,1252,1279,1295,1250,244650,310346725,00,0.00,N,5,-21,
20240812,1273,1275,1310,1259,244047,312645995,00,0.00,N,5,-2,
20240805,1275,1447,1533,1150,1834917,2403160227,00,0.00,N,5,-163,
20240729,1438,1397,1692,1355,8681123,13924233522,00,0.00,N,2,41,
20240722,1397,1334,1496,1291,2981519,4234838616,00,0.00,N,2,63,
20240715,1334,1383,1404,1285,361081,483826259,00,0.00,N,5,-60,
20240708,1394,1410,1427,1313,98257,137284075,00,0.00,N,5,-16,
20240701,1410,1430,1445,1370,186269,259868709,00,0.00,N,5,-20,
20240624,1430,1476,1515,1395,353211,508975477,00,0.00,N,5,-46,
20240617,1476,1571,1577,1476,153197,232302531,00,0.00,N,5,-93,
20240610,1569,1578,1587,1552,83415,130925457,00,0.00,N,5,-9,
20240603,1578,1550,1599,1550,56378,88633466,00,0.00,N,2,28,
20240527,1550,1614,1618,1531,218091,344044390,00,0.00,N,5,-60,
20240520,1610,1630,1633,1600,112554,181058819,00,0.00,N,5,-20,
20240513,1630,1664,1665,1613,99903,162991787,00,0.00,N,5,-35,
20240507,1665,1662,1679,1635,59536,98666717,00,0.00,N,2,3,
20240429,1662,1625,1690,1604,121869,198259511,00,0.00,N,2,37,
20240422,1625,1651,1660,1605,87222,141688277,00,0.00,N,5,-25,
20240415,1650,1678,1678,1602,199933,324930229,00,0.00,N,5,-29,
20240408,1679,1690,1714,1631,174928,292824025,00,0.00,N,5,-11,
20240401,1690,1766,1775,1689,255450,440246064,00,0.00,N,5,-73,
20240325,1763,1764,1774,1709,340275,595833233,00,0.00,N,2,69,
20240318,1694,1650,1694,1639,19131963,32406088332,00,0.00,N,2,35,
20240311,1659,1653,1665,1595,275287,447445960,00,0.00,N,2,6,
20240304,1653,1715,1735,1650,316122,530632333,00,0.00,N,5,-62,
20240226,1715,1753,1762,1711,157669,272195987,00,0.00,N,5,-36,
20240219,1751,1774,1809,1740,289493,509179866,00,0.00,N,5,-19,
20240213,1770,1765,1770,1741,90547,158781315,00,0.00,N,2,15,
20240205,1755,1780,1789,1749,103071,181148265,00,0.00,N,5,-15,
20240129,1770,1757,1821,1717,235935,412997817,00,0.00,N,2,16,
20240122,1754,1779,1783,1740,195021,341593087,00,0.00,N,5,-16,
20240115,1770,1816,1832,1735,267838,474621587,00,0.00,N,5,-51,
20240108,1821,1828,1870,1782,191692,348205157,00,0.00,N,5,-7,
20240102,1828,1793,1829,1777,261938,473583561,00,0.00,N,2,37,
20231226,1791,1802,1827,1760,240168,428131300,00,0.00,N,5,-11,
20231218,1802,1750,1900,1725,1173890,2126376432,00,0.00,N,2,61,
20231211,1741,1748,1765,1729,146958,256325154,00,0.00,N,5,-7,
20231204,1748,1775,1775,1720,201169,350302483,00,0.00,N,5,-16,
20231127,1764,1788,1798,1751,269718,478076712,00,0.00,N,5,-25,
20231120,1789,1798,1815,1778,205621,369371266,00,0.00,N,5,-19,
20231113,1808,1809,1820,1773,177366,318764511,00,0.00,N,3,0,
20231106,1808,1777,1838,1745,314024,560092521,00,0.00,N,2,27,
20231030,1781,1742,1800,1732,346806,611792179,00,0.00,N,2,1,
20231023,1780,1771,1995,1691,3030403,5525800046,00,0.00,N,2,9,
20231016,1771,1805,1918,1710,1153371,2110684733,00,0.00,N,5,-49,
20231010,1820,1798,1846,1780,288993,523463075,00,0.00,N,3,0,
20231004,1820,1830,1831,1794,136235,246554228,00,0.00,N,5,-12,
20230925,1832,1850,1850,1780,268776,487655267,00,0.00,N,2,2,
20230918,1830,1931,1932,1750,810279,1511867120,00,0.00,N,5,-101,
20230911,1931,1946,1960,1912,523215,1011204554,00,0.00,N,5,-15,
20230904,1946,2040,2070,1905,767849,1515939824,00,0.00,N,5,-109,
20230828,2055,2000,2150,1972,4305815,8908841270,00,0.00,N,2,55,
20230821,2000,1953,2140,1919,4422345,8909354679,00,0.00,N,2,40,
20230814,1960,1995,2030,1899,648569,1265846528,00,0.00,N,5,-40,
20230807,2000,2000,2035,1930,595563,1182457979,00,0.00,N,5,-5,
20230731,2005,1976,2070,1956,948253,1908748743,00,0.00,N,2,29,
20230724,1976,2130,2130,1878,4268078,8427515349,00,0.00,N,5,-164,
20230717,2140,2315,2315,2120,2325113,5106592660,00,0.00,N,5,-160,
20230710,2300,2210,2355,2160,2410267,5494736235,00,0.00,N,2,50,
20230703,2250,2300,2500,2215,8585817,20251369900,00,0.00,N,5,-70,
20230626,2320,2200,2390,2150,3577147,8088519335,00,0.00,N,2,105,
20230619,2215,2190,2330,2150,2529858,5642674685,00,0.00,N,2,30,
20230612,2185,2210,2330,2140,3979595,8894125295,00,0.00,N,5,-15,
20230605,2200,2305,2375,2170,2561078,5763583555,00,0.00,N,5,-110,
20230530,2310,2690,2740,2250,5842865,14487907245,00,0.00,N,5,-390,
20230522,2700,2630,3040,2345,29044263,78615255720,00,0.00,N,2,20,
20230515,2680,2130,3085,2110,15199390,40925202710,00,0.00,N,2,540,
20230508,2140,2320,2425,2120,2223082,4946677050,00,0.00,N,5,-180,
20230502,2320,2340,2500,2300,2110272,5047502705,00,0.00,N,5,-35,
20230424,2355,2840,2925,2310,17064460,45010148725,00,0.00,N,5,-495,
20230417,2850,2110,3235,2035,40272053,113552511445,00,0.00,N,2,770,
20230410,2080,2005,2185,1866,1804378,3605418716,00,0.00,N,2,70,
20230403,2010,2005,2240,1988,1999542,4263261036,00,0.00,N,2,10,
20230327,2000,2120,2240,1955,1275721,2674881239,00,0.00,N,5,-115,
20230320,2115,1854,2150,1845,2421183,4838734282,00,0.00,N,2,262,
20230313,1853,1721,1868,1620,564351,1002379553,00,0.00,N,2,107,
20230306,1746,1765,1801,1745,202930,359929906,00,0.00,N,2,5,
20230227,1741,1772,1772,1720,144384,250366853,00,0.00,N,5,-31,
20230220,1772,1767,1850,1751,162123,289852186,00,0.00,N,2,5,
20230213,1767,1867,1870,1750,247110,443105451,00,0.00,N,5,-68,
20230206,1835,1852,1872,1750,190952,352315091,00,0.00,N,5,-21,
20230130,1856,1870,1891,1794,218546,406123512,00,0.00,N,5,-16,
20230125,1872,1850,1888,1821,126153,234190733,00,0.00,N,2,52,
20230116,1820,1815,1845,1790,155095,282338325,00,0.00,N,2,5,
20230109,1815,1780,1850,1775,197490,358496395,00,0.00,N,2,35,
20230102,1780,1720,1795,1640,472333,807606325,00,0.00,N,2,35,
20221226,1745,1790,1805,1730,321309,567244580,00,0.00,N,5,-50,
20221219,1795,1840,1895,1795,532829,981028850,00,0.00,N,5,-60,
20221212,1855,2000,2245,1795,6523735,13634169015,00,0.00,N,5,-145,
20221205,2000,1840,2025,1825,1701323,3330450600,00,0.00,N,2,160,
20221128,1840,1795,1860,1750,294818,530231330,00,0.00,N,2,45,
20221121,1795,1845,1875,1760,240441,431994890,00,0.00,N,5,-65,
20221114,1860,1825,1895,1815,322923,598717935,00,0.00,N,2,35,
20221107,1825,1740,1835,1730,287102,510729910,00,0.00,N,2,80,
20221031,1745,1795,1795,1705,302397,528085620,00,0.00,N,5,-5,
20221024,1750,1670,1780,1665,346388,600309240,00,0.00,N,2,90,
20221017,1660,1675,1765,1625,342767,582519805,00,0.00,N,5,-15,
20221011,1675,1800,1810,1595,519372,868261660,00,0.00,N,5,-145,
20221004,1820,1725,1860,1725,747261,1337400700,00,0.00,N,2,110,
20220926,1710,1830,1870,1675,1356726,2378087040,00,0.00,N,5,-175,
20220919,1885,2030,2090,1875,1522831,3014876105,00,0.00,N,5,-135,
20220913,2020,2035,2160,2020,1603955,3311719720,00,0.00,N,5,-10,
20220905,2030,2280,2330,2020,2549533,5508495855,00,0.00,N,5,-270,
20220829,2300,2220,2420,2195,8055469,18771452525,00,0.00,N,2,30,
20220822,2270,2320,2495,2245,11397979,27155447070,00,0.00,N,2,5,
20220816,2265,2255,2450,2210,8164450,18883231630,00,0.00,N,2,25,
20220808,2240,2285,2410,2180,7748353,17800222895,00,0.00,N,5,-50,
20220801,2290,2350,2505,2270,11153881,26644497925,00,0.00,N,5,-55,
20220725,2345,2220,2780,2215,63837755,161867883285,00,0.00,N,2,110,
20220718,2235,1810,2550,1775,41844164,96866818870,00,0.00,N,2,445,
20220711,1790,1860,1870,1735,180613,325814495,00,0.00,N,5,-70,
20220704,1860,1695,1880,1645,288830,515652410,00,0.00,N,2,145,
20220627,1715,1810,1860,1635,204509,363355630,00,0.00,N,5,-65,
20220620,1780,2020,2025,1615,671257,1215362705,00,0.00,N,5,-250,
20220613,2030,2250,2250,1945,731341,1516461170,00,0.00,N,5,-230,
20220607,2260,2355,2355,2255,238946,545138665,00,0.00,N,5,-60,
20220530,2320,2315,2355,2290,240137,557251620,00,0.00,N,3,0,
20220523,2320,2320,2355,2250,290629,665719660,00,0.00,N,3,0,
20220516,2320,2335,2380,2250,284538,655458350,00,0.00,N,3,0,
20220509,2320,2400,2420,2245,352237,815938300,00,0.00,N,5,-120,
20220502,2440,2385,2500,2385,189184,462527355,00,0.00,N,3,0,
20220425,2440,2500,2515,2350,471161,1142778840,00,0.00,N,5,-85,
20220418,2525,2505,2575,2485,547256,1388768425,00,0.00,N,2,20,
20220411,2505,2570,2580,2440,577373,1445186030,00,0.00,N,5,-60,
20220404,2565,2475,2600,2430,1377825,3487581490,00,0.00,N,2,95,
20220328,2470,2450,2505,2415,481234,1184062935,00,0.00,N,2,30,
20220321,2440,2370,2535,2340,1156390,2869466605,00,0.00,N,2,80,
20220314,2360,2350,2380,2265,446227,1034551090,00,0.00,N,2,25,
20220307,2335,2350,2470,2260,505164,1184451580,00,0.00,N,5,-30,
20220228,2365,2295,2380,2240,309038,720536895,00,0.00,N,2,65,
20220221,2300,2320,2370,2220,437717,1000186860,00,0.00,N,5,-65,
20220214,2365,2385,2390,2240,622788,1441338195,00,0.00,N,5,-50,
20220207,2415,2385,2760,2370,4496519,11732811735,00,0.00,N,2,30,
20220203,2385,2340,2390,2310,102775,242441410,00,0.00,N,2,90,
20220124,2295,2475,2475,2195,514601,1193523740,00,0.00,N,5,-190,
20220117,2485,2620,2635,2425,485910,1214647695,00,0.00,N,5,-155,
20220110,2640,2640,2650,2510,523548,1349257665,00,0.00,N,2,5,
20220103,2635,2580,2745,2525,744851,1941043065,00,0.00,N,2,50,
20211227,2585,2540,2600,2495,517769,1313707180,00,0.00,N,2,45,
20211220,2540,2520,2565,2470,423711,1062755280,00,0.00,N,2,10,
20211213,2530,2605,2615,2500,358737,916441375,00,0.00,N,5,-75,
20211206,2605,2550,2635,2510,534027,1381446115,00,0.00,N,2,20,
20211129,2585,2560,2615,2395,1267402,3177712100,00,0.00,N,5,-20,
20211122,2605,2615,2700,2575,623148,1628828210,00,0.00,N,5,-40,
20211115,2645,2660,2740,2605,726563,1945307160,00,0.00,N,5,-5,
20211108,2650,2710,2740,2555,1151474,3063717290,00,0.00,N,5,-90,
20211101,2740,2950,2965,2720,1188477,3326269115,00,0.00,N,5,-210,
20211025,2950,2975,3030,2910,971891,2871181670,00,0.00,N,5,-80,
20211018,3030,2925,3080,2885,2388039,7144383095,00,0.00,N,2,80,
20211012,2950,2760,2970,2705,1572739,4440829050,00,0.00,N,2,155,
20211005,2795,3085,3125,2730,2931169,8409916750,00,0.00,N,5,-300,
20210927,3095,3115,3350,2995,12352403,39140041755,00,0.00,N,2,75,
20210923,3020,2865,3085,2830,2488559,7342612510,00,0.00,N,2,115,
20210913,2905,3070,3140,2870,2341862,7043685165,00,0.00,N,5,-165,
20210906,3070,3075,3180,2985,2104168,6458525225,00,0.00,N,5,-30,
20210830,3100,3100,3200,3005,3481651,10833090600,00,0.00,N,5,-25,
20210823,3125,2820,3155,2745,5459830,16333164005,00,0.00,N,2,315,
20210817,2810,3140,3195,2705,9691250,29194471300,00,0.00,N,5,-345,
20210809,3155,3270,3845,2915,93730840,326464881180,00,0.00,N,2,270,
20210802,2885,2770,2955,2665,3274456,9531433205,00,0.00,N,2,115,
20210726,2770,2770,3050,2690,4070981,11592999940,00,0.00,N,3,0,
20210719,2770,2905,2925,2755,1141119,3221795460,00,0.00,N,5,-135,
20210712,2905,2820,2975,2800,1284110,3735960645,00,0.00,N,2,80,