KissMeData/068330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1055,1051,1066,1032,243508,255004688,00,0.00,N,2,4,
20250210,1051,1049,1142,1043,429213,456219252,00,0.00,N,5,-15,
20250203,1066,1075,1098,1035,214435,228780128,00,0.00,N,5,-17,
20250131,1083,1074,1100,1065,27692,29792296,00,0.00,N,3,0,
20250120,1083,1104,1129,1075,182181,199730414,00,0.00,N,5,-21,
20250113,1104,1101,1134,1088,210463,232595595,00,0.00,N,5,-1,
20250106,1105,1063,1139,1063,401643,446300319,00,0.00,N,2,43,
20241230,1062,1016,1069,1016,145487,151873516,00,0.00,N,2,21,
20241223,1041,1070,1070,1030,162242,170616379,00,0.00,N,5,-14,
20241216,1055,1070,1140,1041,436432,476734949,00,0.00,N,5,-14,
20241209,1069,1008,1076,952,509346,515472416,00,0.00,N,2,54,
20241202,1015,1105,1112,971,487198,514842581,00,0.00,N,5,-90,
20241125,1105,1121,1138,1090,398690,441636695,00,0.00,N,5,-1,
20241118,1106,1081,1195,1081,406271,455214781,00,0.00,N,5,-1,
20241111,1107,1203,1224,1078,733672,826366827,00,0.00,N,5,-103,
20241104,1210,1206,1250,1200,288859,351164667,00,0.00,N,2,7,
20241028,1203,1200,1250,1200,235607,285651777,00,0.00,N,2,3,
20241021,1200,1263,1283,1200,402505,495213908,00,0.00,N,5,-54,
20241014,1254,1272,1304,1246,491062,625437297,00,0.00,N,5,-31,
20241007,1285,1333,1347,1263,338320,444145048,00,0.00,N,5,-47,
20240930,1332,1417,1425,1326,350605,478989642,00,0.00,N,5,-85,
20240923,1417,1395,1447,1358,652880,912720711,00,0.00,N,2,24,
20240919,1393,1371,1409,1362,371288,513167165,00,0.00,N,2,22,
20240909,1371,1300,1371,1275,746534,994008283,00,0.00,N,2,57,
20240902,1314,1470,1470,1300,1381164,1901953647,00,0.00,N,5,-127,
20240826,1441,1661,1681,1379,4041662,6165794545,00,0.00,N,5,-264,
20240819,1705,1515,2245,1428,43402306,85080947133,00,0.00,N,2,190,
20240812,1515,1440,1690,1424,17216069,27302438235,00,0.00,N,2,135,
20240805,1380,1230,1550,1095,5876728,8417681850,00,0.00,N,2,117,
20240729,1263,1260,1390,1255,666313,870056395,00,0.00,N,2,3,
20240722,1260,1233,1306,1218,591879,749841594,00,0.00,N,2,27,
20240715,1233,1261,1285,1210,451737,566211818,00,0.00,N,5,-28,
20240708,1261,1331,1566,1252,6805009,9792146174,00,0.00,N,2,50,
20240701,1211,1208,1240,1201,310051,383384698,00,0.00,N,5,-19,
20240624,1230,1265,1269,1222,148966,184537713,00,0.00,N,5,-33,
20240617,1263,1288,1299,1253,228993,291340619,00,0.00,N,5,-36,
20240610,1299,1295,1306,1286,173119,224420188,00,0.00,N,2,4,
20240603,1295,1291,1310,1290,132083,171412310,00,0.00,N,5,-8,
20240527,1303,1313,1345,1303,145195,190553653,00,0.00,N,5,-19,
20240520,1322,1351,1364,1318,151976,203626973,00,0.00,N,5,-39,
20240513,1361,1356,1372,1305,221371,299391539,00,0.00,N,2,5,
20240507,1356,1366,1377,1290,157394,212770569,00,0.00,N,5,-5,
20240429,1361,1335,1370,1331,100776,135881402,00,0.00,N,2,26,
20240422,1335,1318,1360,1314,93818,125131519,00,0.00,N,2,17,
20240415,1318,1360,1380,1313,188177,250399492,00,0.00,N,5,-44,
20240408,1362,1351,1374,1337,101840,137833856,00,0.00,N,2,9,
20240401,1353,1425,1447,1342,289589,405769578,00,0.00,N,5,-73,
20240325,1426,1474,1510,1410,613606,891462316,00,0.00,N,5,-48,
20240318,1474,1350,1590,1302,3432178,5152949783,00,0.00,N,2,124,
20240311,1350,1349,1368,1334,169220,228505092,00,0.00,N,2,1,
20240304,1349,1374,1390,1330,219193,296466371,00,0.00,N,5,-25,
20240226,1374,1399,1400,1350,206801,283497935,00,0.00,N,5,-25,
20240219,1399,1437,1451,1390,264735,375049594,00,0.00,N,5,-38,
20240213,1437,1398,1461,1365,315399,445624509,00,0.00,N,2,39,
20240205,1398,1425,1430,1390,96970,135894335,00,0.00,N,5,-12,
20240129,1410,1470,1470,1377,182905,260145577,00,0.00,N,5,-56,
20240122,1466,1510,1512,1431,251122,369284220,00,0.00,N,5,-32,
20240115,1498,1467,1550,1400,511730,758747131,00,0.00,N,2,26,
20240108,1472,1483,1527,1430,528091,772272275,00,0.00,N,5,-1,
20240102,1473,1345,1650,1331,3178931,4869356413,00,0.00,N,2,126,
20231226,1347,1355,1355,1319,216531,288234728,00,0.00,N,3,0,
20231218,1347,1356,1385,1326,181404,245226491,00,0.00,N,5,-9,
20231211,1356,1372,1390,1350,128439,175622495,00,0.00,N,5,-16,
20231204,1372,1329,1400,1316,187269,253083413,00,0.00,N,2,27,
20231127,1345,1420,1429,1330,195757,268743794,00,0.00,N,5,-75,
20231120,1420,1390,1450,1382,201284,283652835,00,0.00,N,2,30,
20231113,1390,1380,1500,1333,323517,451538873,00,0.00,N,2,20,
20231106,1370,1433,1480,1370,254453,364503049,00,0.00,N,5,-63,
20231030,1433,1341,1443,1262,227903,311968505,00,0.00,N,2,83,
20231023,1350,1402,1450,1313,366131,504190642,00,0.00,N,5,-81,
20231016,1431,1502,1544,1410,269195,394022846,00,0.00,N,5,-88,
20231010,1519,1522,1569,1488,187818,286290132,00,0.00,N,5,-3,
20231004,1522,1603,1603,1504,124592,189772292,00,0.00,N,5,-57,
20230925,1579,1588,1625,1553,175881,278372218,00,0.00,N,5,-16,
20230918,1595,1714,1808,1531,420614,704787899,00,0.00,N,5,-119,
20230911,1714,1522,1816,1515,1750414,3031126033,00,0.00,N,2,194,
20230904,1520,1599,1600,1511,269791,417222545,00,0.00,N,5,-79,
20230828,1599,1630,1689,1575,263559,430548968,00,0.00,N,5,-21,
20230821,1620,1660,1718,1612,369444,612547072,00,0.00,N,5,-39,
20230814,1659,1642,1747,1570,631466,1056407215,00,0.00,N,2,9,
20230807,1650,1590,1665,1524,407981,647547776,00,0.00,N,2,72,
20230731,1578,1522,1659,1513,603504,960388640,00,0.00,N,2,65,
20230724,1513,1683,1698,1432,868418,1336978427,00,0.00,N,5,-170,
20230717,1683,1743,1744,1600,497221,832220277,00,0.00,N,5,-60,
20230710,1743,1700,1805,1700,368590,640494772,00,0.00,N,2,23,
20230703,1720,1899,2090,1713,1072314,2055794610,00,0.00,N,5,-162,
20230626,1882,1938,1992,1839,348907,666125245,00,0.00,N,5,-56,
20230619,1938,2100,2105,1822,457046,905009264,00,0.00,N,5,-152,
20230612,2090,2200,2200,2030,542350,1141843765,00,0.00,N,5,-110,
20230605,2200,2320,2325,2110,623431,1389506490,00,0.00,N,5,-85,
20230530,2285,2355,2360,2130,1372665,3086122320,00,0.00,N,5,-5,
20230522,2290,2050,2325,2025,1532694,3371889280,00,0.00,N,2,240,
20230515,2050,2115,2180,2025,692155,1442533840,00,0.00,N,5,-65,
20230508,2115,1951,2430,1872,4372955,9559818078,00,0.00,N,2,165,
20230502,1950,1911,1997,1904,227671,440607691,00,0.00,N,2,17,
20230424,1933,2030,2070,1851,695531,1374750733,00,0.00,N,5,-107,
20230417,2040,2220,2250,1996,1284805,2675149060,00,0.00,N,5,-185,
20230410,2225,1820,2300,1815,4966775,10464049769,00,0.00,N,2,363,
20230403,1862,1789,1930,1776,1517390,2825881852,00,0.00,N,2,55,
20230327,1807,1673,1852,1590,3686155,6411661076,00,0.00,N,2,120,
20230320,1687,1465,1809,1403,4816549,8022294946,00,0.00,N,2,230,
20230313,1457,1415,1500,1384,585173,836007306,00,0.00,N,2,34,
20230306,1423,1454,1537,1405,465832,680728701,00,0.00,N,5,-32,
20230227,1455,1500,1500,1446,327384,480339180,00,0.00,N,5,-46,
20230220,1501,1571,1602,1495,426529,659663700,00,0.00,N,5,-85,
20230213,1586,1622,1622,1575,420100,668902148,00,0.00,N,5,-36,
20230206,1622,1630,1638,1607,358501,582094091,00,0.00,N,5,-8,
20230130,1630,1670,1670,1580,338489,547130987,00,0.00,N,2,12,
20230125,1618,1585,1659,1566,325705,527236292,00,0.00,N,2,33,
20230116,1585,1620,1660,1545,299477,478119400,00,0.00,N,5,-15,
20230109,1600,1535,1650,1535,365120,583302595,00,0.00,N,2,50,
20230102,1550,1520,1590,1450,311777,474221615,00,0.00,N,5,-5,
20221226,1555,1610,1640,1505,317363,499108090,00,0.00,N,5,-90,
20221219,1645,1750,1790,1620,724378,1226651825,00,0.00,N,5,-110,
20221212,1755,1720,1810,1670,401577,700642425,00,0.00,N,2,50,
20221205,1705,1760,1840,1650,355236,616859900,00,0.00,N,5,-75,
20221128,1780,1790,1790,1655,405041,694237575,00,0.00,N,2,20,
20221121,1760,1795,1840,1730,374527,666776085,00,0.00,N,5,-35,
20221114,1795,1835,1970,1795,698759,1309887510,00,0.00,N,5,-30,
20221107,1825,1685,1880,1665,919322,1667535705,00,0.00,N,2,160,
20221031,1665,1740,1785,1650,516399,879157875,00,0.00,N,5,-50,
20221024,1715,1730,1835,1660,953549,1663431850,00,0.00,N,5,-5,
20221017,1720,1400,2040,1385,6272070,11563995450,00,0.00,N,2,300,
20221011,1420,1580,1635,1320,682390,985714805,00,0.00,N,5,-220,
20221004,1640,1585,1770,1585,731197,1226909235,00,0.00,N,2,65,
20220926,1575,2160,2160,1510,1583815,2857366075,00,0.00,N,5,-585,
20220919,2160,2850,3325,2115,4967935,13034491360,00,0.00,N,5,-689,
20220913,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220905,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220829,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220822,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220816,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220808,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220801,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220725,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220718,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220711,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220704,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220627,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220620,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220613,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220607,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220530,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220523,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220516,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220509,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220502,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220425,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220418,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220411,2849,2849,2849,2849,0,0,00,0.00,N,3,0,
20220404,2849,3028,3153,2816,1259960,3735589715,00,0.00,N,5,-179,
20220328,3028,3161,3319,3024,4401957,13934203030,00,0.00,N,5,-166,
20220321,3194,2958,3523,2908,31376457,103946266605,00,0.00,N,2,336,
20220314,2858,2717,2887,2609,2117037,5836808935,00,0.00,N,2,166,
20220307,2692,2737,2879,2584,1172869,3169890945,00,0.00,N,5,-45,
20220228,2737,2621,2766,2621,966993,2610920265,00,0.00,N,2,91,
20220221,2646,2683,2949,2480,3535038,9498596935,00,0.00,N,5,-66,
20220214,2712,2671,2800,2534,1503161,4011755370,00,0.00,N,5,-38,
20220207,2750,2816,3282,2741,4800983,14340475005,00,0.00,N,5,-70,
20220203,2820,2683,2837,2683,552341,1539198230,00,0.00,N,2,162,
20220124,2658,2874,2899,2542,2077211,5624839330,00,0.00,N,5,-250,
20220117,2908,3294,3294,2904,1734979,5276799575,00,0.00,N,5,-386,
20220110,3294,3481,3622,3277,2039955,6999328225,00,0.00,N,5,-220,
20220103,3514,3709,3763,3489,3338955,12191315180,00,0.00,N,5,-195,
20211227,3709,3697,4112,3568,16075403,62422785590,00,0.00,N,5,-63,
20211220,3772,3601,4229,3601,54916755,218958190930,00,0.00,N,2,171,
20211213,3601,3223,4096,3111,44091401,165433925170,00,0.00,N,2,382,
20211206,3219,3132,3261,3082,1278246,4069022615,00,0.00,N,2,83,
20211129,3136,3157,3248,2820,2707807,8256624630,00,0.00,N,5,-13,
20211122,3149,3153,3286,3057,1749691,5537655315,00,0.00,N,5,-12,
20211115,3161,3302,3331,3053,1081813,3450802360,00,0.00,N,5,-87,
20211108,3248,3348,3394,3078,1812452,5829602955,00,0.00,N,5,-100,
20211101,3348,3581,3676,3331,1593535,5610655160,00,0.00,N,5,-253,
20211025,3601,3672,4013,3547,5237912,19995963675,00,0.00,N,5,-42,
20211018,3643,3768,3851,3601,1080862,4016401945,00,0.00,N,5,-154,
20211012,3797,3585,3805,3506,1153833,4234700405,00,0.00,N,2,158,
20211005,3639,3822,3822,3473,2521465,9143168330,00,0.00,N,5,-199,
20210927,3838,4254,4270,3838,2100139,8515823445,00,0.00,N,5,-374,
20210923,4212,4171,4329,4171,683421,2891632940,00,0.00,N,5,-8,
20210913,4220,4353,4545,4204,2573966,11191630000,00,0.00,N,5,-175,
20210906,4395,4844,4844,4387,2462341,11408574130,00,0.00,N,5,-440,
20210830,4835,4960,5010,4736,3329195,16107327450,00,0.00,N,5,-133,
20210823,4968,4869,5176,4860,6422220,32232602410,00,0.00,N,2,74,
20210817,4894,5085,5733,4844,33286670,179331932850,00,0.00,N,5,-240,
20210809,5134,5375,5533,5043,8544583,45507137210,00,0.00,N,5,-158,
20210802,5292,5110,5650,5110,11906241,65050826360,00,0.00,N,2,199,
20210726,5093,5276,5400,5060,2587729,13381963370,00,0.00,N,5,-141,
20210719,5234,5243,5641,5085,9185074,49439956070,00,0.00,N,5,-33,
20210712,5267,5724,5882,5267,6832592,38000370520,00,0.00,N,5,-324,