KissMeData/021050/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,1185,1156,1219,1143,1327370,1600903571,00,0.00,N,2,30,
20250203,1155,1154,1180,1127,613678,705065617,00,0.00,N,3,0,
20250131,1155,1178,1178,1155,91458,106052363,00,0.00,N,5,-23,
20250120,1178,1215,1219,1168,543896,647808447,00,0.00,N,5,-23,
20250113,1201,1201,1209,1177,800350,954186442,00,0.00,N,5,-1,
20250106,1202,1157,1209,1140,1129883,1321037025,00,0.00,N,2,33,
20241230,1169,1139,1173,1120,465326,533511011,00,0.00,N,2,30,
20241223,1139,1185,1231,1128,1081371,1266202533,00,0.00,N,5,-46,
20241216,1185,1335,1460,1143,10456181,13478758134,00,0.00,N,2,35,
20241209,1150,1031,1169,990,1473918,1637025142,00,0.00,N,2,95,
20241202,1055,1133,1150,1036,1141526,1246999993,00,0.00,N,5,-78,
20241125,1133,1218,1218,1131,579323,679317923,00,0.00,N,5,-77,
20241118,1210,1145,1258,1130,2082439,2511868367,00,0.00,N,2,76,
20241111,1134,1242,1252,1050,1065606,1219548341,00,0.00,N,5,-108,
20241104,1242,1245,1289,1236,938073,1175503961,00,0.00,N,5,-3,
20241028,1245,1245,1275,1222,687832,856782705,00,0.00,N,3,0,
20241021,1245,1280,1308,1226,856542,1093105573,00,0.00,N,5,-35,
20241014,1280,1295,1324,1270,594779,768798415,00,0.00,N,5,-15,
20241007,1295,1316,1320,1293,305413,398008980,00,0.00,N,5,-19,
20240930,1314,1325,1335,1279,355155,464152216,00,0.00,N,5,-8,
20240923,1322,1268,1363,1268,1722413,2271950782,00,0.00,N,2,58,
20240919,1264,1232,1270,1210,275519,339905472,00,0.00,N,2,32,
20240909,1232,1214,1240,1192,362300,439275768,00,0.00,N,2,6,
20240902,1226,1300,1310,1210,628757,789563990,00,0.00,N,5,-64,
20240826,1290,1290,1305,1260,458765,585728872,00,0.00,N,5,-1,
20240819,1291,1274,1319,1230,1017123,1305556115,00,0.00,N,2,38,
20240812,1253,1191,1260,1179,717980,874104463,00,0.00,N,2,59,
20240805,1194,1229,1229,1074,1706082,1968022033,00,0.00,N,5,-42,
20240729,1236,1255,1280,1230,788796,986308522,00,0.00,N,5,-14,
20240722,1250,1305,1310,1221,1087653,1380324018,00,0.00,N,5,-55,
20240715,1305,1346,1353,1298,1070378,1413859124,00,0.00,N,5,-41,
20240708,1346,1320,1391,1314,1149790,1560013926,00,0.00,N,2,32,
20240701,1314,1356,1356,1298,1407646,1854196578,00,0.00,N,5,-40,
20240624,1354,1351,1379,1319,1343584,1802969846,00,0.00,N,5,-9,
20240617,1363,1424,1424,1362,1466943,2030143465,00,0.00,N,5,-61,
20240610,1424,1421,1450,1392,1918012,2725986750,00,0.00,N,5,-17,
20240603,1441,1451,1497,1392,1950097,2795995653,00,0.00,N,2,6,
20240527,1435,1600,1612,1411,5850577,8929928673,00,0.00,N,5,-163,
20240520,1598,1674,2005,1535,50253547,92401904911,00,0.00,N,2,18,
20240513,1580,1412,1794,1370,29463563,48271992426,00,0.00,N,2,198,
20240507,1382,1365,1396,1351,1452937,2004538710,00,0.00,N,2,24,
20240429,1358,1377,1409,1340,2535504,3490575214,00,0.00,N,5,-2,
20240422,1360,1387,1425,1308,4050131,5507624648,00,0.00,N,5,-22,
20240415,1382,1328,1422,1303,9088193,12421723161,00,0.00,N,2,74,
20240408,1308,1304,1338,1251,1754568,2267573682,00,0.00,N,2,5,
20240401,1303,1285,1338,1265,2606825,3408022522,00,0.00,N,2,18,
20240325,1285,1291,1305,1260,1526238,1955000527,00,0.00,N,5,-17,
20240318,1302,1366,1393,1290,4381652,5929050169,00,0.00,N,5,-34,
20240311,1336,1276,1373,1240,3929636,5140383997,00,0.00,N,2,60,
20240304,1276,1311,1339,1235,2492164,3188329705,00,0.00,N,5,-32,
20240226,1308,1372,1386,1305,2746725,3679257090,00,0.00,N,5,-68,
20240219,1376,1485,1539,1369,10502735,15311297015,00,0.00,N,5,-174,
20240213,1550,1316,1790,1300,43765717,71141463937,00,0.00,N,2,236,
20240205,1314,1301,1332,1205,1392526,1808018799,00,0.00,N,2,15,
20240129,1299,1292,1368,1268,1676817,2179126132,00,0.00,N,2,1,
20240122,1298,1313,1368,1265,2702804,3559275813,00,0.00,N,5,-2,
20240115,1300,1344,1350,1279,1659428,2172736247,00,0.00,N,5,-43,
20240108,1343,1389,1439,1343,3152837,4383102073,00,0.00,N,5,-31,
20240102,1374,1367,1443,1341,2839096,3935707335,00,0.00,N,2,26,
20231226,1348,1350,1373,1301,999382,1327611136,00,0.00,N,2,18,
20231218,1330,1395,1396,1329,3218416,4378285051,00,0.00,N,5,-65,
20231211,1395,1497,1535,1379,6204643,9037057970,00,0.00,N,5,-85,
20231204,1480,1445,1566,1377,8038169,11889069049,00,0.00,N,2,46,
20231127,1434,1400,1482,1367,4868396,6962269803,00,0.00,N,2,40,
20231120,1394,1329,1457,1320,8292261,11627725816,00,0.00,N,2,73,
20231113,1321,1321,1399,1299,4984204,6724270352,00,0.00,N,3,0,
20231106,1321,1410,1429,1305,1888788,2592796029,00,0.00,N,5,-69,
20231030,1390,1307,1415,1286,1880242,2533700487,00,0.00,N,2,83,
20231023,1307,1390,1439,1290,3392465,4586393032,00,0.00,N,5,-87,
20231016,1394,1570,1619,1385,5995240,9089127287,00,0.00,N,5,-178,
20231010,1572,1709,1781,1556,10643227,17709567600,00,0.00,N,5,-132,
20231004,1704,1708,1867,1565,19856733,33758041442,00,0.00,N,5,-56,
20230925,1760,1961,2350,1580,85191336,178426473010,00,0.00,N,5,-201,
20230918,1961,1549,1961,1490,52713944,94164459518,00,0.00,N,2,431,
20230911,1530,1597,1792,1476,26626159,43599416631,00,0.00,N,5,-81,
20230904,1611,1723,1850,1599,11052217,19127299351,00,0.00,N,5,-102,
20230828,1713,1824,2210,1695,46087810,92304123439,00,0.00,N,5,-106,
20230821,1819,1747,1978,1580,50030677,89374625530,00,0.00,N,2,72,
20230814,1747,1788,2805,1630,116388758,259181798883,00,0.00,N,2,82,
20230807,1665,1960,3130,1620,174416312,403715857802,00,0.00,N,5,-230,
20230731,1895,1261,2640,1261,182140960,372790697627,00,0.00,N,2,635,
20230724,1260,1335,1380,1170,1038416,1291684425,00,0.00,N,5,-78,
20230717,1338,1317,1387,1295,801743,1069340108,00,0.00,N,2,23,
20230710,1315,1380,1395,1290,682346,913838991,00,0.00,N,5,-52,
20230703,1367,1442,1465,1351,820526,1156705257,00,0.00,N,5,-60,
20230626,1427,1505,1545,1403,1092670,1611271085,00,0.00,N,5,-61,
20230619,1488,1460,1516,1432,1116401,1649330712,00,0.00,N,2,31,
20230612,1457,1533,1550,1440,1620335,2395393547,00,0.00,N,5,-76,
20230605,1533,1540,1568,1515,666611,1028015974,00,0.00,N,2,6,
20230530,1527,1549,1560,1510,780457,1192506071,00,0.00,N,5,-8,
20230522,1535,1580,1649,1520,2497254,3970625047,00,0.00,N,5,-52,
20230515,1587,1565,1620,1506,3875949,6055960218,00,0.00,N,2,20,
20230508,1567,1650,1730,1550,10853384,17761245089,00,0.00,N,5,-87,
20230502,1654,1400,1823,1399,49423236,84537874400,00,0.00,N,2,299,
20230424,1355,1425,1439,1320,1207183,1661774606,00,0.00,N,5,-70,
20230417,1425,1422,1583,1385,6152859,9238901348,00,0.00,N,2,15,
20230410,1410,1323,1458,1306,2045808,2831190970,00,0.00,N,2,87,
20230403,1323,1261,1396,1259,4830313,6416761052,00,0.00,N,2,72,
20230327,1251,1199,1255,1181,494416,601753270,00,0.00,N,2,64,
20230320,1187,1205,1219,1180,339715,403922870,00,0.00,N,5,-18,
20230313,1205,1259,1259,1170,521080,627717227,00,0.00,N,5,-61,
20230306,1266,1319,1319,1266,383760,495658613,00,0.00,N,5,-30,
20230227,1296,1300,1323,1269,346197,448405682,00,0.00,N,5,-12,
20230220,1308,1284,1335,1270,576653,754550680,00,0.00,N,2,20,
20230213,1288,1299,1305,1261,386689,495654313,00,0.00,N,5,-5,
20230206,1293,1295,1336,1286,456208,596477190,00,0.00,N,5,-2,
20230130,1295,1333,1344,1294,548192,723689598,00,0.00,N,5,-32,
20230125,1327,1270,1416,1255,1075268,1441669539,00,0.00,N,2,62,
20230116,1265,1280,1285,1250,358140,453213590,00,0.00,N,5,-10,
20230109,1275,1200,1285,1190,451465,559403705,00,0.00,N,2,95,
20230102,1180,1180,1205,1085,779175,886051080,00,0.00,N,2,5,
20221226,1175,1215,1240,1175,222042,267081250,00,0.00,N,5,-55,
20221219,1230,1275,1285,1220,372065,466849850,00,0.00,N,5,-40,
20221212,1270,1280,1310,1250,518394,664583725,00,0.00,N,5,-5,
20221205,1275,1415,1445,1260,961235,1283970535,00,0.00,N,5,-140,
20221128,1415,1510,1515,1385,758504,1085264135,00,0.00,N,5,-95,
20221121,1510,1370,1585,1360,5533889,8165930745,00,0.00,N,2,145,
20221114,1365,1360,1405,1345,740716,1019733675,00,0.00,N,2,10,
20221107,1355,1345,1375,1315,584063,782153030,00,0.00,N,2,45,
20221031,1310,1310,1340,1265,464077,605015030,00,0.00,N,2,25,
20221024,1285,1230,1435,1210,4456297,6021322020,00,0.00,N,2,90,
20221017,1195,1150,1310,1135,1564383,1924635455,00,0.00,N,2,45,
20221011,1150,1185,1215,1075,499810,575635255,00,0.00,N,5,-75,
20221004,1225,1220,1255,1195,380431,465509875,00,0.00,N,2,35,
20220926,1190,1315,1335,1130,1156412,1389972220,00,0.00,N,5,-155,
20220919,1345,1370,1415,1315,393392,536737185,00,0.00,N,5,-35,
20220913,1380,1395,1480,1370,462798,658333805,00,0.00,N,2,5,
20220905,1375,1385,1415,1350,251148,346609135,00,0.00,N,5,-20,
20220829,1395,1405,1465,1380,429606,610128815,00,0.00,N,5,-75,
20220822,1470,1615,1755,1405,3288208,5138490310,00,0.00,N,5,-35,
20220816,1505,1560,1565,1475,498652,758396720,00,0.00,N,5,-45,
20220808,1550,1545,1560,1495,391760,598373020,00,0.00,N,2,15,
20220801,1535,1505,1565,1480,442016,667314305,00,0.00,N,2,35,
20220725,1500,1440,1565,1415,560118,832831245,00,0.00,N,2,60,
20220718,1440,1340,1485,1340,578351,819152745,00,0.00,N,2,125,
20220711,1315,1405,1420,1305,761185,1023951090,00,0.00,N,5,-95,
20220704,1410,1360,1425,1295,656380,897881860,00,0.00,N,2,50,
20220627,1360,1425,1470,1330,587250,831145940,00,0.00,N,5,-20,
20220620,1380,1570,1660,1260,1312486,1870498425,00,0.00,N,5,-190,
20220613,1570,1765,1845,1535,1150672,1902384960,00,0.00,N,5,-250,
20220607,1820,1905,1905,1815,364261,671179690,00,0.00,N,5,-75,
20220530,1895,1825,1905,1825,488118,908618750,00,0.00,N,2,75,
20220523,1820,1895,1895,1800,482476,884281145,00,0.00,N,5,-55,
20220516,1875,1865,1945,1835,782439,1475744900,00,0.00,N,2,35,
20220509,1840,2025,2060,1820,1441019,2717874530,00,0.00,N,5,-200,
20220502,2040,2030,2135,2020,868627,1811029760,00,0.00,N,5,-30,
20220425,2070,2095,2095,2000,975082,2005172265,00,0.00,N,5,-50,
20220418,2120,2095,2205,2070,2158323,4629722705,00,0.00,N,2,30,
20220411,2090,2040,2110,1995,973946,2006264795,00,0.00,N,2,40,
20220404,2050,2140,2205,2010,2413711,5135935320,00,0.00,N,5,-60,
20220328,2110,2080,2155,2045,2002183,4218442215,00,0.00,N,2,15,
20220321,2095,2025,2180,2000,3868233,8153286965,00,0.00,N,2,75,
20220314,2020,2025,2070,1950,2118014,4244241435,00,0.00,N,5,-5,
20220307,2025,2180,2195,1960,2380785,4904172885,00,0.00,N,5,-120,
20220228,2145,1940,2230,1925,8236461,17487352715,00,0.00,N,2,200,
20220221,1945,2030,2035,1895,5217808,10288822095,00,0.00,N,5,-30,
20220214,1975,1890,2090,1830,7579715,14893942010,00,0.00,N,2,45,
20220207,1930,1890,1980,1845,979125,1866241945,00,0.00,N,2,50,
20220203,1880,1780,1885,1770,637700,1179245125,00,0.00,N,2,130,
20220124,1750,1880,1910,1675,1696869,3008375960,00,0.00,N,5,-160,
20220117,1910,2005,2045,1875,1149013,2249429630,00,0.00,N,5,-95,
20220110,2005,2025,2060,1945,1026388,2065606755,00,0.00,N,5,-20,
20220103,2025,1945,2070,1945,1207801,2430972115,00,0.00,N,2,80,
20211227,1945,1940,1990,1900,580378,1122703315,00,0.00,N,2,35,
20211220,1910,1915,1950,1830,1004821,1884962770,00,0.00,N,5,-20,
20211213,1930,1975,2020,1895,1170648,2285117260,00,0.00,N,5,-20,
20211206,1950,1910,1970,1875,650361,1260155020,00,0.00,N,2,35,
20211129,1915,1885,1960,1735,1885037,3495728435,00,0.00,N,5,-90,
20211122,2005,2035,2165,1985,2220347,4628016925,00,0.00,N,5,-45,
20211115,2050,2080,2115,2020,1178478,2430398465,00,0.00,N,5,-10,
20211108,2060,2045,2150,1980,2274967,4680597145,00,0.00,N,5,-10,
20211101,2070,2135,2175,2040,1662557,3490559115,00,0.00,N,5,-65,
20211025,2135,2165,2240,2125,1587416,3471958900,00,0.00,N,5,-30,
20211018,2165,2260,2310,2135,2219242,4940730495,00,0.00,N,5,-65,
20211012,2230,2070,2275,2035,3283485,7066414430,00,0.00,N,2,170,
20211005,2060,2180,2205,1970,3879938,8076931065,00,0.00,N,5,-155,
20210927,2215,2350,2445,2215,4352002,10182841840,00,0.00,N,5,-335,
20210923,2550,2690,2815,2545,6288637,17052029945,00,0.00,N,5,-135,
20210913,2685,2530,2710,2525,4470263,11763907170,00,0.00,N,2,145,
20210906,2540,2595,2685,2480,5107756,13137879600,00,0.00,N,5,-200,
20210830,2740,2695,2820,2600,2761878,7510766245,00,0.00,N,2,80,
20210823,2660,2455,2675,2330,2233583,5743858395,00,0.00,N,2,205,
20210817,2455,2800,2840,2410,3672612,9682315505,00,0.00,N,5,-405,
20210809,2860,2980,2985,2700,2851306,8160863205,00,0.00,N,5,-115,
20210802,2975,3050,3145,2905,5269427,15969348115,00,0.00,N,5,-75,
20210726,3050,3480,3485,3030,8136362,26068628250,00,0.00,N,5,-415,
20210719,3465,3350,3595,3235,26667333,91629261985,00,0.00,N,2,155,
20210712,3310,2680,3780,2675,139998223,471257423045,00,0.00,N,2,650,