KissMeData/359090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1070,1089,1100,1053,873088,933015765,00,0.00,N,5,-6,
20250210,1076,1085,1159,1057,1178969,1276695952,00,0.00,N,5,-9,
20250203,1085,1105,1112,1053,689797,747352210,00,0.00,N,5,-31,
20250131,1116,1121,1135,1113,148775,166746927,00,0.00,N,5,-19,
20250120,1135,1166,1184,1119,605149,694462200,00,0.00,N,5,-39,
20250113,1174,1196,1207,1160,702958,831999075,00,0.00,N,5,-22,
20250106,1196,1200,1275,1180,2208712,2673436437,00,0.00,N,5,-2,
20241230,1198,1141,1198,1141,495134,583496378,00,0.00,N,2,42,
20241223,1156,1109,1210,1109,1139883,1330092785,00,0.00,N,2,49,
20241216,1107,1150,1180,1100,866285,990654979,00,0.00,N,5,-42,
20241209,1149,1080,1155,1000,1093740,1185516466,00,0.00,N,2,67,
20241202,1082,1160,1164,1050,1027206,1126419477,00,0.00,N,5,-78,
20241125,1160,1135,1170,1130,749608,864619834,00,0.00,N,2,25,
20241118,1135,1078,1185,1070,2308208,2575724941,00,0.00,N,2,87,
20241111,1048,1146,1149,995,3245385,3406361004,00,0.00,N,5,-102,
20241104,1150,1150,1204,1110,761031,882745969,00,0.00,N,5,-5,
20241028,1155,1184,1235,1142,1566831,1853243439,00,0.00,N,5,-40,
20241021,1195,1319,1319,1189,2098770,2624131160,00,0.00,N,5,-105,
20241014,1300,1290,1320,1232,3022199,3841539930,00,0.00,N,2,19,
20241007,1281,1294,1332,1240,2832036,3660484775,00,0.00,N,5,-13,
20240930,1294,1320,1442,1241,13660456,18602928055,00,0.00,N,5,-31,
20240923,1325,1363,1389,1301,4689108,6307312088,00,0.00,N,5,-36,
20240919,1361,1229,1438,1191,25876747,35305558040,00,0.00,N,2,170,
20240909,1191,1119,1198,1102,911293,1051792085,00,0.00,N,2,62,
20240902,1129,1208,1247,1102,1445604,1688717883,00,0.00,N,5,-79,
20240826,1208,1225,1293,1167,1080595,1301344684,00,0.00,N,5,-2,
20240819,1210,1276,1339,1196,6075513,7738513319,00,0.00,N,5,-20,
20240812,1230,1159,1230,1118,953566,1118045250,00,0.00,N,2,71,
20240805,1159,1197,1197,980,1835909,2072157873,00,0.00,N,5,-42,
20240729,1201,1230,1277,1195,1729997,2128987090,00,0.00,N,5,-27,
20240722,1228,1263,1275,1196,1695904,2091804017,00,0.00,N,5,-34,
20240715,1262,1323,1390,1247,2880710,3769710030,00,0.00,N,5,-63,
20240708,1325,1362,1430,1311,2892569,3915873243,00,0.00,N,5,-36,
20240701,1361,1469,1469,1320,4327659,6019650954,00,0.00,N,5,-112,
20240624,1473,1490,1784,1466,19035001,31343888892,00,0.00,N,5,-12,
20240617,1485,1527,1583,1482,1582877,2415970077,00,0.00,N,5,-55,
20240610,1540,1630,1647,1505,2497349,3949939052,00,0.00,N,5,-95,
20240603,1635,1729,1799,1620,5077801,8650680210,00,0.00,N,5,-110,
20240527,1745,1648,2010,1589,71173914,133132411585,00,0.00,N,2,80,
20240520,1665,1757,1854,1611,8410415,14542831828,00,0.00,N,5,-68,
20240513,1733,1768,1779,1665,4457799,7659340015,00,0.00,N,5,-35,
20240507,1768,1863,1892,1711,7143452,12965718090,00,0.00,N,5,-95,
20240429,1863,1902,2055,1818,20622166,40054460918,00,0.00,N,5,-94,
20240422,1957,2285,2395,1915,117748258,249804674570,00,0.00,N,5,-53,
20240415,2010,1460,2155,1405,141157975,261285633104,00,0.00,N,2,517,
20240408,1493,1410,1649,1397,41013453,63059050739,00,0.00,N,2,51,
20240401,1442,1217,1990,1206,124086427,206484516779,00,0.00,N,2,234,
20240325,1208,1220,1232,1199,433436,526015190,00,0.00,N,5,-7,
20240318,1215,1194,1224,1177,531345,634849820,00,0.00,N,2,21,
20240311,1194,1212,1254,1185,725720,885034752,00,0.00,N,5,-17,
20240304,1211,1286,1308,1208,908754,1134750998,00,0.00,N,5,-74,
20240226,1285,1310,1356,1271,1203074,1589220014,00,0.00,N,5,-24,
20240219,1309,1290,1345,1272,800625,1038661692,00,0.00,N,2,19,
20240213,1290,1283,1302,1248,749398,953060655,00,0.00,N,2,8,
20240205,1282,1271,1350,1240,1821237,2374937267,00,0.00,N,2,12,
20240129,1270,1290,1320,1251,883180,1129496593,00,0.00,N,5,-25,
20240122,1295,1257,1314,1235,959197,1223592884,00,0.00,N,2,44,
20240115,1251,1321,1453,1243,6906458,9289080384,00,0.00,N,2,15,
20240108,1236,1236,1250,1196,258719,319325101,00,0.00,N,3,0,
20240102,1236,1190,1245,1190,235070,287003257,00,0.00,N,2,46,
20231226,1190,1188,1205,1158,251414,295567230,00,0.00,N,3,0,
20231218,1190,1219,1237,1177,350347,421366517,00,0.00,N,5,-30,
20231211,1220,1197,1220,1171,360530,431228557,00,0.00,N,2,24,
20231204,1196,1190,1280,1136,598701,721243415,00,0.00,N,2,6,
20231127,1190,1180,1215,1149,426175,498711721,00,0.00,N,2,10,
20231120,1180,1185,1224,1177,335825,400711064,00,0.00,N,5,-10,
20231113,1190,1190,1195,1153,410658,481975022,00,0.00,N,5,-16,
20231106,1206,1165,1292,1150,1641885,1988094671,00,0.00,N,2,31,
20231030,1175,1121,1240,1078,469411,538479352,00,0.00,N,2,54,
20231023,1121,1129,1175,1090,543736,614718614,00,0.00,N,5,-37,
20231016,1158,1166,1205,1138,408338,481265545,00,0.00,N,5,-9,
20231010,1167,1150,1180,1118,346223,399294370,00,0.00,N,2,17,
20231004,1150,1207,1207,1135,396079,458728078,00,0.00,N,5,-57,
20230925,1207,1226,1330,1178,834725,1021515772,00,0.00,N,5,-19,
20230918,1226,1365,1387,1212,1751284,2279483814,00,0.00,N,5,-133,
20230911,1359,1300,1600,1300,14982040,21331818826,00,0.00,N,2,56,
20230904,1303,1322,1350,1260,803277,1052401627,00,0.00,N,5,-19,
20230828,1322,1312,1365,1292,944751,1252221998,00,0.00,N,5,-3,
20230821,1325,1308,1370,1302,1306855,1756184234,00,0.00,N,2,7,
20230814,1318,1310,1351,1289,813708,1073771164,00,0.00,N,2,10,
20230807,1308,1274,1347,1200,1129378,1457363098,00,0.00,N,2,36,
20230731,1272,1243,1323,1202,818476,1028822855,00,0.00,N,2,30,
20230724,1242,1340,1373,1157,1896023,2403618757,00,0.00,N,5,-100,
20230717,1342,1377,1398,1277,1959908,2600508958,00,0.00,N,5,-21,
20230710,1363,1224,1514,1221,6653952,9039202369,00,0.00,N,2,141,
20230703,1222,1254,1295,1219,565446,717502786,00,0.00,N,5,-38,
20230626,1260,1239,1311,1213,527921,663130799,00,0.00,N,2,21,
20230619,1239,1262,1300,1196,344345,426138475,00,0.00,N,5,-20,
20230612,1259,1320,1327,1225,472058,605288716,00,0.00,N,5,-65,
20230605,1324,1292,1335,1291,363848,480239427,00,0.00,N,2,19,
20230530,1305,1315,1343,1281,404223,529322899,00,0.00,N,5,-9,
20230522,1314,1237,1344,1233,477735,613780897,00,0.00,N,2,72,
20230515,1242,1280,1295,1203,534624,660629096,00,0.00,N,5,-66,
20230508,1308,1305,1365,1282,963460,1280016527,00,0.00,N,2,3,
20230502,1305,1295,1338,1242,528048,690311057,00,0.00,N,5,-19,
20230424,1324,1198,1345,1170,2634609,3402930177,00,0.00,N,2,106,
20230417,1218,1289,1318,1149,1158539,1460500958,00,0.00,N,5,-59,
20230410,1277,1199,1293,1130,2387427,2942197963,00,0.00,N,2,71,
20230403,1206,1204,1256,1188,743839,910348677,00,0.00,N,2,5,
20230327,1201,1175,1232,1155,409689,488979152,00,0.00,N,2,19,
20230320,1182,1169,1182,1125,447119,516015355,00,0.00,N,2,13,
20230313,1169,1270,1273,1150,790867,942015876,00,0.00,N,5,-101,
20230306,1270,1209,1337,1160,2162706,2717812148,00,0.00,N,2,62,
20230227,1208,1214,1230,1189,547045,660142695,00,0.00,N,5,-7,
20230220,1215,1311,1378,1208,1546813,1996132028,00,0.00,N,5,-87,
20230213,1302,1369,1372,1251,2312721,2917722561,00,0.00,N,5,-65,
20230206,1367,1265,1449,1234,5907546,8057194349,00,0.00,N,2,102,
20230130,1265,1226,1291,1209,1371267,1715391718,00,0.00,N,2,46,
20230125,1219,1150,1299,1122,2539610,3116328720,00,0.00,N,2,79,
20230116,1140,1160,1170,1115,530815,605402980,00,0.00,N,5,-15,
20230109,1155,1140,1270,1130,3931818,4719098745,00,0.00,N,2,15,
20230102,1140,1125,1170,1100,203953,231516985,00,0.00,N,3,0,
20221226,1140,1105,1185,1085,312119,352812000,00,0.00,N,2,35,
20221219,1105,1160,1175,1095,322440,363673640,00,0.00,N,5,-65,
20221212,1170,1200,1205,1150,301744,355480785,00,0.00,N,5,-30,
20221205,1200,1195,1230,1165,207869,248240760,00,0.00,N,5,-10,
20221128,1210,1200,1280,1140,282580,335198730,00,0.00,N,2,10,
20221121,1200,1230,1295,1175,444891,534296080,00,0.00,N,5,-20,
20221114,1220,1210,1245,1185,547199,662503145,00,0.00,N,2,10,
20221107,1210,1280,1300,1180,576487,709569780,00,0.00,N,5,-90,
20221031,1300,1355,1480,1245,1888633,2531878890,00,0.00,N,5,-70,
20221024,1370,1385,1460,1275,1057548,1458744745,00,0.00,N,5,-15,
20221017,1385,1255,1450,1210,987895,1338652400,00,0.00,N,2,140,
20221011,1245,1265,1350,1185,400658,496744350,00,0.00,N,5,-65,
20221004,1310,1295,1360,1250,137777,177091725,00,0.00,N,2,15,
20220926,1295,1420,1420,1165,588485,733742490,00,0.00,N,5,-125,
20220919,1420,1390,1545,1350,633979,911609265,00,0.00,N,2,40,
20220913,1380,1510,1525,1380,337115,489619135,00,0.00,N,5,-90,
20220905,1470,1640,1725,1390,2194794,3468608625,00,0.00,N,5,-180,
20220829,1650,1680,1685,1615,159864,263883045,00,0.00,N,5,-40,
20220822,1690,1705,1720,1660,264230,446408295,00,0.00,N,5,-20,
20220816,1710,1715,1775,1675,226222,385566245,00,0.00,N,3,0,
20220808,1710,1750,1770,1690,195123,334226420,00,0.00,N,5,-20,
20220801,1730,1730,1770,1685,266800,457925725,00,0.00,N,3,0,
20220725,1730,1730,1755,1680,285023,486333520,00,0.00,N,5,-5,
20220718,1735,1715,1840,1655,795685,1387862675,00,0.00,N,5,-10,
20220711,1745,1770,1785,1660,178597,307907770,00,0.00,N,5,-35,
20220704,1780,1735,1785,1630,273625,470724695,00,0.00,N,2,50,
20220627,1730,1705,1775,1610,283648,481822690,00,0.00,N,2,25,
20220620,1705,1735,1870,1635,1735745,2882452020,00,0.00,N,5,-50,
20220613,1755,1885,1885,1660,282168,496746510,00,0.00,N,5,-140,
20220607,1895,1915,1915,1845,147061,276186600,00,0.00,N,5,-15,
20220530,1910,1895,1935,1855,172053,327073395,00,0.00,N,2,15,
20220523,1895,1910,1955,1855,440111,842317710,00,0.00,N,5,-30,
20220516,1925,2020,2020,1820,266837,512951085,00,0.00,N,5,-70,
20220509,1995,2035,2070,1865,1159355,2293827730,00,0.00,N,5,-65,
20220502,2060,2005,2170,1990,685714,1412240325,00,0.00,N,2,45,
20220425,2015,1995,2085,1955,596429,1194627825,00,0.00,N,3,0,
20220418,2015,1930,2050,1925,752370,1500635430,00,0.00,N,2,90,
20220411,1925,1930,1955,1900,459117,883214605,00,0.00,N,3,0,
20220404,1925,1905,1945,1900,341769,656909285,00,0.00,N,2,10,
20220328,1915,1905,1945,1885,605127,1152894975,00,0.00,N,2,20,
20220321,1895,1935,1935,1830,329007,620602985,00,0.00,N,5,-10,
20220314,1905,1910,1915,1820,411984,774890085,00,0.00,N,5,-5,
20220307,1910,1895,1910,1820,205346,385424155,00,0.00,N,2,15,
20220228,1895,1840,1975,1840,227799,429198240,00,0.00,N,2,35,
20220221,1860,1850,1870,1800,336343,619044105,00,0.00,N,5,-20,
20220214,1880,1885,1915,1800,287423,529567310,00,0.00,N,5,-5,
20220207,1885,1950,2005,1860,494275,939025800,00,0.00,N,2,5,
20220203,1880,1870,1915,1850,154037,288082500,00,0.00,N,2,15,
20220124,1865,1635,2035,1635,5108506,9412250595,00,0.00,N,2,205,
20220117,1660,1850,1880,1595,1059951,1783194610,00,0.00,N,5,-195,
20220110,1855,2045,2045,1850,646452,1242750900,00,0.00,N,5,-190,
20220103,2045,2060,2080,2000,498376,1013693850,00,0.00,N,5,-20,
20211227,2065,2075,2130,2045,373369,773946505,00,0.00,N,5,-35,
20211220,2100,2150,2170,1995,1764045,3667462960,00,0.00,N,5,-80,
20211213,2180,2600,2680,2180,2900035,6876836290,00,0.00,N,5,-405,
20211206,2585,2410,2650,2320,1117412,2827381465,00,0.00,N,2,220,
20211129,2365,2420,2525,2250,713915,1696923790,00,0.00,N,5,-70,
20211122,2435,2400,2650,2400,1497077,3764570935,00,0.00,N,2,55,
20211115,2380,2325,2455,2245,738115,1720601770,00,0.00,N,2,80,
20211108,2300,2395,2445,2210,664993,1524892840,00,0.00,N,5,-100,
20211101,2400,2380,2535,2355,656663,1592488865,00,0.00,N,2,20,
20211025,2380,2350,2415,2270,371289,868391290,00,0.00,N,2,30,
20211018,2350,2360,2475,2285,649377,1533335740,00,0.00,N,2,20,
20211012,2330,2260,2335,2150,484495,1088170110,00,0.00,N,2,90,
20211005,2240,2705,2705,2225,1012399,2423514905,00,0.00,N,5,-465,
20210927,2705,3109,3200,2610,4562027,12848375890,00,0.00,N,5,-404,
20210923,3109,3109,3109,3109,0,0,00,0.00,N,3,0,
20210913,3109,3109,3109,3109,0,0,00,0.00,N,3,0,
20210906,3109,3109,3109,3109,0,0,00,0.00,N,3,0,
20210830,3109,3109,3109,3109,0,0,00,0.00,N,3,0,
20210823,3109,3109,3109,3109,0,0,00,0.00,N,3,0,
20210817,3109,3109,3109,3109,0,0,00,0.00,N,3,0,
20210809,3109,3109,3109,3109,0,0,00,0.00,N,3,0,
20210802,3109,3109,3109,3109,0,0,00,0.00,N,3,0,
20210726,3109,3109,3109,3109,0,0,00,0.00,N,3,0,
20210719,3109,3109,3109,3109,0,0,00,0.00,N,3,0,
20210712,3109,3109,3109,3109,0,0,00,0.00,N,3,0,