KissMeData/010580/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,1174,1176,1213,1131,272223,316318120,00,0.00,N,5,-2,
20250203,1176,1222,1237,1134,338881,399171496,00,0.00,N,5,-42,
20250131,1218,1218,1249,1201,42092,51347690,00,0.00,N,2,12,
20250120,1206,1351,1425,1168,577564,724362305,00,0.00,N,5,-145,
20250113,1351,1432,1460,1330,708857,980791879,00,0.00,N,5,-80,
20250106,1431,1337,1512,1297,1020719,1445816176,00,0.00,N,2,95,
20241230,1336,1350,1379,1317,168817,225592038,00,0.00,N,5,-4,
20241223,1340,1350,1395,1290,849718,1142106695,00,0.00,N,3,0,
20241216,1340,1017,1630,1017,5146575,7370018067,00,0.00,N,2,293,
20241209,1047,992,1183,805,1654805,1600866963,00,0.00,N,2,50,
20241202,997,1160,1160,985,527369,558118203,00,0.00,N,5,-163,
20241125,1160,1249,1255,1129,255561,300837868,00,0.00,N,5,-28,
20241118,1188,1169,1220,1130,105090,123091331,00,0.00,N,2,19,
20241111,1169,1190,1225,1120,189690,220811892,00,0.00,N,5,-21,
20241104,1190,1200,1224,1162,606434,681269005,00,0.00,N,5,-19,
20241028,1209,1227,1249,1192,94533,114284127,00,0.00,N,5,-18,
20241021,1227,1230,1274,1202,88105,108654975,00,0.00,N,5,-3,
20241014,1230,1225,1277,1165,63268,77798873,00,0.00,N,2,5,
20241007,1225,1225,1278,1215,25369,31136329,00,0.00,N,3,0,
20240930,1225,1226,1284,1202,58427,72394100,00,0.00,N,5,-1,
20240923,1226,1238,1244,1211,79242,96849696,00,0.00,N,5,-12,
20240919,1238,1208,1240,1185,76901,92583445,00,0.00,N,2,30,
20240909,1208,1221,1250,1200,76430,92862600,00,0.00,N,5,-22,
20240902,1230,1256,1299,1209,101875,127028288,00,0.00,N,5,-26,
20240826,1256,1307,1320,1245,85594,108317469,00,0.00,N,5,-29,
20240819,1285,1271,1330,1231,144473,183021997,00,0.00,N,2,4,
20240812,1281,1279,1306,1262,65427,83934963,00,0.00,N,2,2,
20240805,1279,1312,1332,1120,220812,277418092,00,0.00,N,5,-47,
20240729,1326,1297,1339,1288,90756,118675795,00,0.00,N,2,29,
20240722,1297,1327,1370,1297,133615,175320706,00,0.00,N,5,-43,
20240715,1340,1300,1429,1286,463144,626933961,00,0.00,N,2,46,
20240708,1294,1338,1343,1291,350098,458038462,00,0.00,N,5,-36,
20240701,1330,1300,1338,1298,330622,434988260,00,0.00,N,2,30,
20240624,1300,1302,1345,1276,339011,437607628,00,0.00,N,5,-1,
20240617,1301,1437,1441,1293,920658,1241940498,00,0.00,N,5,-134,
20240610,1435,1446,1510,1435,247998,360111532,00,0.00,N,5,-11,
20240603,1446,1462,1484,1446,197642,289088925,00,0.00,N,5,-23,
20240527,1469,1573,1573,1460,374959,557688362,00,0.00,N,5,-57,
20240520,1526,1596,1659,1522,575229,932068373,00,0.00,N,5,-54,
20240513,1580,1591,1606,1542,190973,300562170,00,0.00,N,5,-24,
20240507,1604,1575,1619,1564,117906,187086440,00,0.00,N,2,22,
20240429,1582,1549,1640,1549,142682,223815440,00,0.00,N,2,33,
20240422,1549,1574,1617,1519,259668,403018558,00,0.00,N,5,-25,
20240415,1574,1575,1580,1501,275876,422977524,00,0.00,N,5,-6,
20240408,1580,1549,1625,1501,273750,425131201,00,0.00,N,2,31,
20240401,1549,1581,1666,1512,727135,1127713771,00,0.00,N,5,-48,
20240325,1597,1740,1740,1545,560572,918021207,00,0.00,N,5,-99,
20240318,1696,1607,1710,1590,649051,1073607375,00,0.00,N,2,85,
20240311,1611,1508,1649,1484,779519,1212521425,00,0.00,N,2,103,
20240304,1508,1566,1580,1500,382660,588779235,00,0.00,N,5,-51,
20240226,1559,1615,1634,1552,327364,516724959,00,0.00,N,5,-41,
20240219,1600,1625,1666,1590,269995,437252311,00,0.00,N,5,-9,
20240213,1609,1625,1656,1598,297500,484239869,00,0.00,N,5,-1,
20240205,1610,1595,1675,1550,283658,457517293,00,0.00,N,2,20,
20240129,1590,1559,1651,1548,367009,582652413,00,0.00,N,2,32,
20240122,1558,1701,1701,1540,573558,920608658,00,0.00,N,5,-128,
20240115,1686,1746,1779,1681,380453,654536278,00,0.00,N,5,-57,
20240108,1743,1799,1862,1735,425483,754053853,00,0.00,N,5,-33,
20240102,1776,1819,1840,1772,356385,643604168,00,0.00,N,5,-46,
20231226,1822,1832,1876,1696,460291,830610757,00,0.00,N,5,-27,
20231218,1849,1798,2065,1775,2380928,4554522566,00,0.00,N,2,51,
20231211,1798,1821,1843,1704,504578,906301214,00,0.00,N,5,-23,
20231204,1821,1800,1849,1774,426987,766293855,00,0.00,N,2,43,
20231127,1778,1879,1879,1766,456975,824815627,00,0.00,N,5,-101,
20231120,1879,1900,1928,1792,335894,632559046,00,0.00,N,5,-21,
20231113,1900,1820,1900,1737,423167,775063707,00,0.00,N,2,100,
20231106,1800,1815,1880,1751,422101,762294722,00,0.00,N,3,0,
20231030,1800,1690,1800,1630,325244,551787815,00,0.00,N,2,91,
20231023,1709,1686,1800,1650,348358,597287250,00,0.00,N,5,-13,
20231016,1722,1779,1850,1711,674836,1204440958,00,0.00,N,5,-60,
20231010,1782,1780,1826,1751,297635,531887303,00,0.00,N,5,-24,
20231004,1806,1809,1840,1747,229547,407978614,00,0.00,N,5,-3,
20230925,1809,1862,2000,1730,641484,1179908141,00,0.00,N,5,-88,
20230918,1897,2020,2095,1854,658884,1268345850,00,0.00,N,5,-123,
20230911,2020,1919,2120,1840,1032290,2027494639,00,0.00,N,2,111,
20230904,1909,2070,2080,1843,1033208,2013162310,00,0.00,N,5,-156,
20230828,2065,2170,2230,2055,736512,1588188890,00,0.00,N,5,-55,
20230821,2120,2280,2350,2110,829862,1838626410,00,0.00,N,5,-130,
20230814,2250,2500,2600,2105,1585110,3677045805,00,0.00,N,5,-250,
20230807,2500,2505,2600,2280,1315773,3147219005,00,0.00,N,2,15,
20230731,2485,2370,2575,2345,1510986,3698050570,00,0.00,N,2,140,
20230724,2345,2510,2620,2230,3050428,7374308250,00,0.00,N,5,-190,
20230717,2535,2600,2710,2475,2683402,6963340105,00,0.00,N,5,-40,
20230710,2575,3050,3175,2550,13307533,35738855795,00,0.00,N,5,-410,
20230703,2985,2550,2995,2500,5274491,14835847835,00,0.00,N,2,430,
20230626,2555,2410,2720,2380,3667662,9588834595,00,0.00,N,2,125,
20230619,2430,2470,2490,2345,1485170,3581923730,00,0.00,N,5,-30,
20230612,2460,2595,2625,2415,2027227,5094554290,00,0.00,N,5,-110,
20230605,2570,2590,2615,2470,1704357,4296226445,00,0.00,N,5,-10,
20230530,2580,2690,2720,2490,2059495,5291322820,00,0.00,N,5,-105,
20230522,2685,2845,2845,2600,3855609,10310258475,00,0.00,N,5,-115,
20230515,2800,2965,3370,2745,16050149,48468833715,00,0.00,N,5,-160,
20230508,2960,2855,3070,2595,6009792,17024627935,00,0.00,N,2,90,
20230502,2870,2845,2885,2650,2397332,6634014220,00,0.00,N,2,100,
20230424,2770,3070,3180,2530,7857982,22064986835,00,0.00,N,5,-385,
20230417,3155,2440,4985,2380,65852530,237454122890,00,0.00,N,2,830,
20230410,2325,2220,2380,2165,1293391,2960116295,00,0.00,N,2,130,
20230403,2195,2395,2395,2195,1381283,3135910190,00,0.00,N,5,-175,
20230327,2370,2315,2460,2290,1342451,3193129695,00,0.00,N,2,65,
20230320,2305,2210,2320,2165,1501241,3389469690,00,0.00,N,2,115,
20230313,2190,2380,2745,2095,7577604,18604957820,00,0.00,N,5,-190,
20230306,2380,2175,2430,2100,1553419,3503157385,00,0.00,N,2,240,
20230227,2140,2180,2300,2105,701394,1532934120,00,0.00,N,5,-55,
20230220,2195,2135,2235,2035,803252,1710203085,00,0.00,N,2,60,
20230213,2135,2325,2500,2110,1602629,3642215645,00,0.00,N,5,-165,
20230206,2300,2105,2390,2040,1131031,2524057725,00,0.00,N,2,195,
20230130,2105,2145,2290,2005,808212,1732924195,00,0.00,N,5,-30,
20230125,2135,2170,2240,2105,356550,764656995,00,0.00,N,5,-25,
20230116,2160,2100,2205,1995,702887,1465451510,00,0.00,N,2,60,
20230109,2100,1850,2155,1830,931231,1877291340,00,0.00,N,2,200,
20230102,1900,1685,1910,1685,705521,1284391855,00,0.00,N,2,155,
20221226,1745,1800,1800,1660,420454,728434780,00,0.00,N,5,-55,
20221219,1800,1890,1955,1780,616083,1141548150,00,0.00,N,5,-75,
20221212,1875,1940,1960,1820,842676,1578349480,00,0.00,N,5,-95,
20221205,1970,2190,2280,1880,1240532,2530853670,00,0.00,N,5,-265,
20221128,2235,2420,2550,2185,2509253,5950421885,00,0.00,N,5,-245,
20221121,2480,1970,2550,1810,9239112,21809110935,00,0.00,N,2,510,
20221114,1970,1900,2125,1730,3811721,7389641085,00,0.00,N,2,80,
20221107,1890,1650,2060,1605,2416084,4597538800,00,0.00,N,2,250,
20221031,1640,1710,1790,1570,365912,614020100,00,0.00,N,5,-85,
20221024,1725,1790,1985,1685,517483,922055800,00,0.00,N,5,-80,
20221017,1805,1735,1995,1685,883676,1629510300,00,0.00,N,2,70,
20221011,1735,1810,2065,1670,1517168,2737722215,00,0.00,N,5,-145,
20221004,1880,2070,2200,1870,801849,1620432435,00,0.00,N,5,-225,
20220926,2105,2345,2515,1945,3133533,7207455910,00,0.00,N,5,-190,
20220919,2295,1700,2570,1570,25052469,56197253455,00,0.00,N,2,595,
20220913,1700,2570,2945,1685,14045769,32015383795,00,0.00,N,5,-1000,
20220905,2700,2295,2980,2295,11847192,34244825590,00,0.00,N,2,405,
20220829,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220822,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220816,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220808,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220801,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220725,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220718,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220711,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220704,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220627,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220620,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220613,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220607,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220530,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220523,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220516,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220509,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220502,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220425,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220418,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220411,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220404,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220328,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220321,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220314,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220307,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220228,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220221,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220214,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220207,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220203,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220124,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220117,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220110,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20220103,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20211227,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20211220,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20211213,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20211206,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20211129,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20211122,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20211115,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20211108,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20211101,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20211025,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20211018,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20211012,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20211005,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20210927,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20210923,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20210913,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20210906,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20210830,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20210823,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20210817,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20210809,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20210802,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20210726,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20210719,2295,2295,2295,2295,0,0,00,0.00,N,3,0,
20210712,2295,2295,2295,2295,0,0,00,0.00,N,3,0,