KissMeData/050760/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,1578,1495,1640,1491,291330,457190550,00,0.00,N,2,83,
20250203,1495,1515,1544,1456,211187,317230437,00,0.00,N,5,-39,
20250131,1534,1498,1541,1472,17053,25606506,00,0.00,N,2,17,
20250120,1517,1568,1570,1468,220541,335088300,00,0.00,N,5,-19,
20250113,1536,1350,1800,1282,1516614,2402876314,00,0.00,N,2,181,
20250106,1355,1330,1356,1330,49362,66369855,00,0.00,N,2,20,
20241230,1335,1338,1354,1301,19273,25573510,00,0.00,N,5,-19,
20241223,1354,1350,1362,1306,20702,27606579,00,0.00,N,5,-8,
20241216,1362,1439,1439,1351,15272,21195747,00,0.00,N,5,-59,
20241209,1421,1290,1439,1178,71000,91571856,00,0.00,N,2,116,
20241202,1305,1297,1327,1261,122923,158081149,00,0.00,N,2,11,
20241125,1294,1297,1434,1280,113360,151306373,00,0.00,N,5,-10,
20241118,1304,1340,1352,1270,84528,110311843,00,0.00,N,5,-25,
20241111,1329,1562,1577,1327,101018,139927061,00,0.00,N,5,-248,
20241104,1577,1588,1622,1575,168038,269326733,00,0.00,N,5,-11,
20241028,1588,1550,1623,1540,140141,219026496,00,0.00,N,2,39,
20241021,1549,1619,1632,1542,221257,350444472,00,0.00,N,5,-74,
20241014,1623,1634,1659,1607,54507,88467863,00,0.00,N,5,-11,
20241007,1634,1613,1658,1606,149749,243723000,00,0.00,N,2,13,
20240930,1621,1600,1686,1600,77069,125709284,00,0.00,N,2,3,
20240923,1618,1648,1686,1610,93567,153869414,00,0.00,N,5,-30,
20240919,1648,1648,1669,1601,25754,42327977,00,0.00,N,3,0,
20240909,1648,1633,1659,1585,123752,201643038,00,0.00,N,2,15,
20240902,1633,1637,1674,1622,100703,165672014,00,0.00,N,2,2,
20240826,1631,1570,1647,1570,57645,92981235,00,0.00,N,2,61,
20240819,1570,1517,1605,1507,137264,214444294,00,0.00,N,2,60,
20240812,1510,1490,1549,1480,53224,80412085,00,0.00,N,2,20,
20240805,1490,1485,1490,1315,219354,311389874,00,0.00,N,5,-9,
20240729,1499,1532,1544,1497,178414,271082902,00,0.00,N,5,-33,
20240722,1532,1600,1625,1517,233272,363671655,00,0.00,N,5,-48,
20240715,1580,1622,1626,1542,139310,220608316,00,0.00,N,5,-44,
20240708,1624,1586,1624,1579,79700,127197655,00,0.00,N,2,38,
20240701,1586,1589,1645,1571,107567,171360361,00,0.00,N,5,-3,
20240624,1589,1630,1642,1570,100115,160069133,00,0.00,N,5,-57,
20240617,1646,1692,1702,1610,75982,126502604,00,0.00,N,5,-46,
20240610,1692,1725,1725,1670,79253,134108787,00,0.00,N,5,-33,
20240603,1725,1739,1780,1696,92610,161079905,00,0.00,N,5,-23,
20240527,1748,1764,1795,1731,73173,128327872,00,0.00,N,5,-23,
20240520,1771,1770,1868,1744,127843,228325655,00,0.00,N,2,1,
20240513,1770,1800,1808,1750,81555,144623731,00,0.00,N,5,-39,
20240507,1809,1774,1890,1760,142819,256877365,00,0.00,N,2,21,
20240429,1788,1716,1788,1692,109934,189431585,00,0.00,N,2,72,
20240422,1716,1636,1716,1566,179503,294435448,00,0.00,N,2,75,
20240415,1641,1737,1738,1639,226657,379764968,00,0.00,N,5,-97,
20240408,1738,1798,1813,1714,181501,318172426,00,0.00,N,5,-76,
20240401,1814,1818,1853,1795,134787,244588412,00,0.00,N,5,-4,
20240325,1818,1850,1868,1808,110420,203616174,00,0.00,N,5,-31,
20240318,1849,1864,1879,1841,121951,226117028,00,0.00,N,5,-25,
20240311,1874,1903,1924,1844,92422,174537992,00,0.00,N,5,-29,
20240304,1903,1863,1922,1837,117607,219994921,00,0.00,N,2,40,
20240226,1863,1918,1930,1853,122422,231565901,00,0.00,N,5,-55,
20240219,1918,1961,1978,1907,293674,569902961,00,0.00,N,5,-43,
20240213,1961,1961,2010,1937,150974,297533999,00,0.00,N,3,0,
20240205,1961,2120,2140,1913,262941,525079554,00,0.00,N,5,-184,
20240129,2145,2225,2230,2125,176789,383498880,00,0.00,N,5,-70,
20240122,2215,2215,2230,2160,129705,284444615,00,0.00,N,3,0,
20240115,2215,2200,2280,2140,364749,806948175,00,0.00,N,5,-5,
20240108,2220,2240,2240,2165,265489,585251535,00,0.00,N,3,0,
20240102,2220,2205,2245,2175,171962,380850455,00,0.00,N,2,15,
20231226,2205,2215,2240,2165,171746,376319555,00,0.00,N,2,10,
20231218,2195,2185,2295,2100,338685,746934875,00,0.00,N,2,10,
20231211,2185,2220,2230,2140,340827,743379600,00,0.00,N,5,-20,
20231204,2205,2230,2230,2150,291565,638384320,00,0.00,N,5,-10,
20231127,2215,2245,2250,2125,549939,1199613730,00,0.00,N,5,-5,
20231120,2220,2450,2465,2090,5474497,12608736095,00,0.00,N,5,-255,
20231113,2475,1932,2475,1860,5928398,14162201024,00,0.00,N,2,546,
20231106,1929,1951,1974,1899,119206,230298697,00,0.00,N,5,-7,
20231030,1936,1900,1990,1885,63942,122670151,00,0.00,N,2,4,
20231023,1932,1842,2005,1830,106780,202732975,00,0.00,N,2,52,
20231016,1880,1925,1944,1831,112095,212394908,00,0.00,N,5,-72,
20231010,1952,1945,1985,1913,93159,180519968,00,0.00,N,2,7,
20231004,1945,1999,2000,1920,59957,117426442,00,0.00,N,5,-65,
20230925,2010,1985,2015,1983,54102,107922458,00,0.00,N,2,12,
20230918,1998,2040,2100,1981,67979,136549705,00,0.00,N,5,-42,
20230911,2040,2000,2070,1992,57639,116254143,00,0.00,N,2,40,
20230904,2000,2035,2055,1990,53475,107298186,00,0.00,N,5,-55,
20230828,2055,2095,2115,2035,76193,157831595,00,0.00,N,5,-35,
20230821,2090,2000,2130,1990,82842,168152960,00,0.00,N,2,90,
20230814,2000,2130,2140,1910,73470,148067822,00,0.00,N,5,-115,
20230807,2115,2395,2395,2060,255627,563492555,00,0.00,N,5,-140,
20230731,2255,2115,2285,2055,172398,371479900,00,0.00,N,2,140,
20230724,2115,2250,2255,1885,327817,661838561,00,0.00,N,5,-140,
20230717,2255,2300,2335,2235,161729,367914615,00,0.00,N,5,-55,
20230710,2310,2245,2355,2210,131585,298541650,00,0.00,N,2,45,
20230703,2265,2385,2425,2260,175398,412166805,00,0.00,N,5,-130,
20230626,2395,2445,2460,2325,138761,331762000,00,0.00,N,5,-75,
20230619,2470,2540,2555,2410,126552,315332235,00,0.00,N,5,-70,
20230612,2540,2575,2580,2470,148845,373962780,00,0.00,N,5,-35,
20230605,2575,2630,2650,2575,96407,251310085,00,0.00,N,5,-55,
20230530,2630,2615,2715,2610,98120,259462145,00,0.00,N,5,-15,
20230522,2645,2675,2725,2605,212895,566539015,00,0.00,N,5,-30,
20230515,2675,2665,2690,2570,153369,402545085,00,0.00,N,2,10,
20230508,2665,2820,2925,2665,312549,869314055,00,0.00,N,5,-155,
20230502,2820,2655,2985,2635,547256,1554664690,00,0.00,N,2,155,
20230424,2665,2675,2765,2620,350995,949902370,00,0.00,N,5,-40,
20230417,2705,2630,2840,2600,567046,1540002995,00,0.00,N,2,65,
20230410,2640,2645,2695,2510,264822,695096695,00,0.00,N,5,-5,
20230403,2645,2630,2710,2590,341473,903554160,00,0.00,N,2,15,
20230327,2630,2495,2720,2470,328519,854103085,00,0.00,N,2,95,
20230320,2535,2495,2565,2450,190179,477505055,00,0.00,N,2,40,
20230313,2495,2565,2600,2415,293422,730760920,00,0.00,N,5,-125,
20230306,2620,2605,2800,2560,592819,1584833020,00,0.00,N,2,15,
20230227,2605,2540,2630,2475,398541,1008560545,00,0.00,N,2,45,
20230220,2560,2720,2940,2560,2445886,6837580215,00,0.00,N,5,-190,
20230213,2750,2620,3100,2525,2136519,6094226955,00,0.00,N,2,125,
20230206,2625,2600,2640,2545,314624,819807035,00,0.00,N,2,25,
20230130,2600,2560,2640,2505,203175,521611850,00,0.00,N,2,40,
20230125,2560,2500,2580,2490,184214,466895795,00,0.00,N,2,60,
20230116,2500,2465,2515,2415,243645,600073375,00,0.00,N,2,35,
20230109,2465,2370,2480,2370,218863,532023515,00,0.00,N,2,100,
20230102,2365,2365,2375,2115,498667,1120890915,00,0.00,N,5,-15,
20221226,2380,2465,2500,2300,270681,652036845,00,0.00,N,5,-85,
20221219,2465,2570,2990,2445,5243829,14719001450,00,0.00,N,5,-110,
20221212,2575,2590,2665,2555,140294,364941165,00,0.00,N,5,-40,
20221205,2615,2690,2750,2505,131421,344153065,00,0.00,N,5,-75,
20221128,2690,2650,2710,2525,189947,496842025,00,0.00,N,2,40,
20221121,2650,2710,2715,2510,184858,479008340,00,0.00,N,5,-65,
20221114,2715,2680,2800,2680,178765,489158645,00,0.00,N,2,35,
20221107,2680,2585,2790,2560,252519,670081965,00,0.00,N,2,120,
20221031,2560,2550,2610,2480,189371,483541840,00,0.00,N,2,20,
20221024,2540,2530,2630,2500,164715,423812380,00,0.00,N,2,50,
20221017,2490,2480,2660,2425,288267,747405940,00,0.00,N,5,-35,
20221011,2525,2625,2640,2370,260521,646623340,00,0.00,N,5,-140,
20221004,2665,2450,2725,2450,350181,909643905,00,0.00,N,2,240,
20220926,2425,2965,2980,2365,1002284,2639283550,00,0.00,N,5,-565,
20220919,2990,3405,3470,2990,1535993,4971143770,00,0.00,N,5,-465,
20220913,3455,3145,3840,3025,10899262,39129541155,00,0.00,N,2,345,
20220905,3110,3020,3720,2940,5650099,19625247625,00,0.00,N,2,70,
20220829,3040,3275,3310,3040,257522,817528950,00,0.00,N,5,-285,
20220822,3325,3380,3440,3180,265915,873308405,00,0.00,N,5,-110,
20220816,3435,3670,3690,3360,328906,1158400665,00,0.00,N,5,-215,
20220808,3650,3580,3725,3505,545932,1976535775,00,0.00,N,2,55,
20220801,3595,3635,3785,3550,995560,3638702945,00,0.00,N,5,-10,
20220725,3605,3425,4080,3380,4113496,15743344540,00,0.00,N,2,205,
20220718,3400,3350,3605,3260,607711,2100389965,00,0.00,N,2,65,
20220711,3335,3365,3420,3155,490980,1611456890,00,0.00,N,5,-60,
20220704,3395,3250,3775,3030,1494286,5169271905,00,0.00,N,2,155,
20220627,3240,3335,3480,3090,1005452,3342961900,00,0.00,N,2,110,
20220620,3130,3765,3790,2910,1618312,5303355305,00,0.00,N,5,-635,
20220613,3765,4430,4720,3615,3221844,13315818680,00,0.00,N,5,-805,
20220607,4570,4595,5420,4535,25241221,125896529330,00,0.00,N,2,50,
20220530,4520,4625,4930,4390,5395840,25046933135,00,0.00,N,5,-60,
20220523,4580,4210,5070,4180,33756793,160330274415,00,0.00,N,2,385,
20220516,4195,4280,4705,4135,4512901,20040530315,00,0.00,N,5,-150,
20220509,4345,4010,5440,3785,36947109,177905375425,00,0.00,N,2,245,
20220502,4100,3665,4500,3635,9353068,39453138930,00,0.00,N,2,470,
20220425,3630,3705,3715,3595,159444,581547305,00,0.00,N,5,-85,
20220418,3715,3695,3830,3650,232764,873906370,00,0.00,N,2,20,
20220411,3695,3730,3765,3565,454096,1670429705,00,0.00,N,5,-30,
20220404,3725,3495,4360,3490,2382167,9513794155,00,0.00,N,2,195,
20220328,3530,3445,3600,3445,80349,284775075,00,0.00,N,2,55,
20220321,3475,3450,3490,3400,89257,308104530,00,0.00,N,2,60,
20220314,3415,3300,3460,3230,113765,378748280,00,0.00,N,2,115,
20220307,3300,3305,3335,3100,80320,257398925,00,0.00,N,5,-40,
20220228,3340,3295,3385,3250,113853,377921665,00,0.00,N,2,100,
20220221,3240,3315,3360,3205,112186,366646165,00,0.00,N,5,-75,
20220214,3315,3425,3430,3155,120635,396018005,00,0.00,N,5,-145,
20220207,3460,3515,3535,3430,67708,235225210,00,0.00,N,5,-5,
20220203,3465,3300,3465,3300,44025,149350945,00,0.00,N,2,175,
20220124,3290,3520,3535,3110,252878,839015010,00,0.00,N,5,-280,
20220117,3570,3780,3780,3425,234026,838012550,00,0.00,N,5,-225,
20220110,3795,3970,3970,3745,255138,970543530,00,0.00,N,5,-165,
20220103,3960,3815,4450,3800,1845110,7788578755,00,0.00,N,2,150,
20211227,3810,3830,3845,3755,68115,258799820,00,0.00,N,3,0,
20211220,3810,3800,3875,3745,78891,300608560,00,0.00,N,5,-20,
20211213,3830,3760,3855,3745,92618,352519615,00,0.00,N,2,70,
20211206,3760,3560,3760,3525,122239,449460465,00,0.00,N,2,200,
20211129,3560,3420,3580,3320,205677,707601810,00,0.00,N,5,-10,
20211122,3570,3680,3820,3520,163846,605760200,00,0.00,N,5,-65,
20211115,3635,3745,3900,3600,155154,569937900,00,0.00,N,5,-95,
20211108,3730,3825,3910,3665,135710,512220385,00,0.00,N,5,-125,
20211101,3855,3855,3935,3800,97275,376135505,00,0.00,N,2,5,
20211025,3850,4005,4090,3845,124394,493124620,00,0.00,N,5,-195,
20211018,4045,4010,4095,3990,70823,286493605,00,0.00,N,2,35,
20211012,4010,3880,4150,3760,125418,490083880,00,0.00,N,2,70,
20211005,3940,3810,4000,3465,294071,1093525630,00,0.00,N,2,130,
20210927,3810,4020,4060,3770,235366,921059225,00,0.00,N,5,-230,
20210923,4040,4120,4120,4000,116840,471408485,00,0.00,N,5,-90,
20210913,4130,4155,4200,4055,137642,568253260,00,0.00,N,5,-25,
20210906,4155,4425,4455,4055,326986,1378765270,00,0.00,N,5,-270,
20210830,4425,4395,4495,4345,137690,608341135,00,0.00,N,5,-35,
20210823,4460,3985,4480,3980,276476,1159066035,00,0.00,N,2,440,
20210817,4020,5040,5060,3970,1073385,4782045520,00,0.00,N,5,-1100,
20210809,5120,5070,5500,4920,1660256,8759793485,00,0.00,N,2,20,
20210802,5100,5050,5170,5000,188603,955289630,00,0.00,N,5,-10,
20210726,5110,5020,5130,4895,283234,1412187500,00,0.00,N,2,90,
20210719,5020,5090,5090,4950,179500,896430665,00,0.00,N,5,-80,
20210712,5100,4965,5200,4965,267280,1354674355,00,0.00,N,2,115,