KissMeData/057680/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,959,950,998,896,1725703,1625439170,00,0.00,N,2,26,
20250203,933,1001,1029,912,2293030,2247406843,00,0.00,N,5,-113,
20250131,1046,1084,1094,1034,328201,346602049,00,0.00,N,5,-38,
20250120,1084,1170,1225,1065,5596418,6466468223,00,0.00,N,5,-46,
20250113,1130,1038,1310,1000,14952162,17759101276,00,0.00,N,2,93,
20250106,1037,1049,1153,1020,3410710,3692735711,00,0.00,N,2,7,
20241230,1030,1010,1052,982,856312,870644903,00,0.00,N,2,6,
20241223,1024,1065,1093,1003,1689373,1774161970,00,0.00,N,5,-47,
20241216,1071,1280,1318,1063,6489927,7921104120,00,0.00,N,5,-149,
20241209,1220,1277,1339,1128,9377283,11480019299,00,0.00,N,5,-56,
20241202,1276,1257,1510,1138,29257535,39768328244,00,0.00,N,2,71,
20241125,1205,1283,1301,1126,5256406,6299990112,00,0.00,N,5,-96,
20241118,1301,1348,1445,1205,13186213,17266310156,00,0.00,N,5,-47,
20241111,1348,1400,1662,1282,31930661,47642396814,00,0.00,N,2,69,
20241104,1279,964,1294,930,20020289,23262727096,00,0.00,N,2,298,
20241028,981,865,1277,865,25672842,29654335910,00,0.00,N,2,116,
20241021,865,966,976,851,1980790,1812432468,00,0.00,N,5,-88,
20241014,953,891,1077,890,9450048,9442602803,00,0.00,N,2,44,
20241007,909,1148,1200,908,8088873,8553040462,00,0.00,N,5,-242,
20240930,1151,879,1472,852,26919523,36927966057,00,0.00,N,2,260,
20240923,891,825,920,801,849943,747435475,00,0.00,N,2,80,
20240919,811,802,826,773,514694,409699245,00,0.00,N,2,2,
20240909,809,882,882,767,396128,327049837,00,0.00,N,5,-71,
20240902,880,936,948,862,624051,567031168,00,0.00,N,5,-68,
20240826,948,981,981,890,373156,344510562,00,0.00,N,5,-33,
20240819,981,992,1002,930,571332,557574399,00,0.00,N,5,-11,
20240812,992,999,1015,977,253544,251715886,00,0.00,N,5,-17,
20240805,1009,1030,1074,784,963463,953657013,00,0.00,N,5,-71,
20240729,1080,1105,1315,1030,7146793,8603077414,00,0.00,N,5,-3,
20240722,1083,1073,1175,1051,1663791,1839806902,00,0.00,N,2,15,
20240715,1068,1139,1208,1020,2193584,2428035825,00,0.00,N,5,-71,
20240708,1139,1017,1236,997,3438819,3864763770,00,0.00,N,2,109,
20240701,1030,1009,1051,969,542943,550002817,00,0.00,N,2,23,
20240624,1007,1048,1108,990,563521,585177081,00,0.00,N,5,-3,
20240617,1010,1088,1104,1000,671649,697762686,00,0.00,N,5,-101,
20240610,1111,1208,1248,1100,879635,1022179258,00,0.00,N,5,-97,
20240603,1208,1289,1348,1200,589722,746449753,00,0.00,N,5,-33,
20240527,1241,1314,1314,1213,662611,831843605,00,0.00,N,5,-73,
20240520,1314,1404,1455,1264,1652108,2244349268,00,0.00,N,5,-101,
20240513,1415,1298,1454,1233,802184,1093047746,00,0.00,N,2,129,
20240507,1286,1188,1345,1188,989815,1268046851,00,0.00,N,2,98,
20240429,1188,1179,1238,1137,445587,534388997,00,0.00,N,2,14,
20240422,1174,1171,1279,1132,1736541,2077009987,00,0.00,N,5,-5,
20240415,1179,1270,1325,1163,1239252,1533019974,00,0.00,N,5,-119,
20240408,1298,1313,1358,1266,409986,536245689,00,0.00,N,5,-27,
20240401,1325,1420,1443,1310,1253130,1715927677,00,0.00,N,5,-104,
20240325,1429,1542,1542,1421,777500,1137611743,00,0.00,N,5,-72,
20240318,1501,1515,1569,1459,894413,1351096159,00,0.00,N,5,-14,
20240311,1515,1600,1700,1500,1671908,2659260463,00,0.00,N,5,-82,
20240304,1597,1680,1860,1572,4977456,8589752459,00,0.00,N,5,-83,
20240226,1680,1683,1967,1628,8263922,14654216791,00,0.00,N,5,-3,
20240219,1683,1800,1857,1660,1519534,2685135452,00,0.00,N,5,-90,
20240213,1773,1704,1890,1609,5620736,10057034123,00,0.00,N,2,200,
20240205,1573,1554,1581,1483,926516,1418743427,00,0.00,N,2,22,
20240129,1551,1535,1574,1420,1484331,2215163425,00,0.00,N,2,34,
20240122,1517,1630,1647,1511,1807544,2841416456,00,0.00,N,5,-86,
20240115,1603,1638,1640,1542,2207410,3485622109,00,0.00,N,5,-42,
20240108,1645,1675,1975,1500,17589095,31647919095,00,0.00,N,5,-10,
20240102,1655,1750,1808,1636,2391901,4112390759,00,0.00,N,5,-18,
20231226,1673,1855,1864,1600,2178584,3724382750,00,0.00,N,5,-171,
20231218,1844,1840,1937,1820,3243044,6126353281,00,0.00,N,2,18,
20231211,1826,1900,1928,1748,3180969,5806358295,00,0.00,N,5,-62,
20231204,1888,1795,2345,1750,30812143,65712473794,00,0.00,N,2,128,
20231127,1760,2050,2060,1755,3583778,6747209397,00,0.00,N,5,-208,
20231120,1968,1811,2160,1730,10302405,20106742349,00,0.00,N,2,157,
20231113,1811,1657,2005,1523,46848352,83366935610,00,0.00,N,2,375,
20231106,1436,1718,1919,1290,20566211,32306359432,00,0.00,N,5,-239,
20231030,1675,3015,3220,1484,38266674,70700736240,00,0.00,N,5,-1340,
20231023,3015,3125,3195,2825,2216520,6652528535,00,0.00,N,5,-115,
20231016,3130,2910,3200,2845,2987550,8933086605,00,0.00,N,2,120,
20231010,3010,3140,3190,2855,2494009,7512054385,00,0.00,N,5,-165,
20231004,3175,3130,3195,2785,2420567,7202456455,00,0.00,N,5,-15,
20230925,3190,3100,3385,3100,1653298,5303196620,00,0.00,N,5,-25,
20230918,3215,3565,3620,3040,3030594,9914973010,00,0.00,N,5,-385,
20230911,3600,3570,3920,3375,3299493,12035180695,00,0.00,N,2,65,
20230904,3535,3770,3775,3300,1229508,4372967780,00,0.00,N,5,-215,
20230828,3750,3650,3770,3475,1719629,6213142795,00,0.00,N,2,100,
20230821,3650,3575,3815,3400,2182453,7817543980,00,0.00,N,2,75,
20230814,3575,3540,3640,3265,1274955,4430087335,00,0.00,N,2,35,
20230807,3540,3500,3585,3260,1213152,4153881085,00,0.00,N,2,40,
20230731,3500,3600,3735,3450,1475272,5297927035,00,0.00,N,5,-80,
20230724,3580,3580,3595,3320,1409684,4861419635,00,0.00,N,3,0,
20230717,3580,3330,3750,3265,1769163,6284506980,00,0.00,N,2,270,
20230710,3310,3410,3485,3260,1096755,3702155215,00,0.00,N,5,-105,
20230703,3415,3610,3745,3415,1703913,6116340190,00,0.00,N,5,-190,
20230626,3605,3590,3735,3300,2738618,9599329980,00,0.00,N,2,75,
20230619,3530,3425,3780,3365,2972843,10562056125,00,0.00,N,2,105,
20230612,3425,3950,4140,3370,3231838,12093206705,00,0.00,N,5,-580,
20230605,4005,3915,4230,3840,4262141,17362359710,00,0.00,N,2,130,
20230530,3875,3230,3980,3180,5662607,20724169695,00,0.00,N,2,645,
20230522,3230,3120,3325,3040,1185007,3744049010,00,0.00,N,2,85,
20230515,3145,3355,3400,3100,929637,2969384445,00,0.00,N,5,-195,
20230508,3340,3300,3445,3115,1409658,4610365500,00,0.00,N,2,190,
20230502,3150,3145,3260,3015,1021897,3192782770,00,0.00,N,2,45,
20230424,3105,3460,3690,2925,2559690,8272357680,00,0.00,N,5,-355,
20230417,3460,3010,3845,3010,3781581,13390986835,00,0.00,N,2,385,
20230410,3075,2730,3200,2675,2797493,8310413890,00,0.00,N,2,350,
20230403,2725,2380,2765,2380,2651539,6995564380,00,0.00,N,2,345,
20230327,2380,2310,2460,2260,683902,1613630130,00,0.00,N,2,75,
20230320,2305,2385,2430,2255,1038926,2413595690,00,0.00,N,5,-75,
20230313,2380,2260,2585,2235,2470607,5906484745,00,0.00,N,2,55,
20230306,2325,2475,2495,2240,1300493,3072774495,00,0.00,N,5,-150,
20230227,2475,2500,2585,2430,972804,2450011800,00,0.00,N,5,-25,
20230220,2500,2545,2575,2365,2057915,5057991040,00,0.00,N,5,-50,
20230213,2550,2715,2930,2505,4267009,11471886740,00,0.00,N,5,-220,
20230206,2770,2600,2935,2535,3005914,8277736895,00,0.00,N,2,195,
20230130,2575,2550,2700,2450,2448208,6418834335,00,0.00,N,2,55,
20230125,2520,2545,2690,2485,2187628,5572677870,00,0.00,N,2,35,
20230116,2485,2665,2810,2450,3141781,8240904335,00,0.00,N,5,-135,
20230109,2620,2425,2645,2425,1153083,2925923800,00,0.00,N,2,200,
20230102,2420,2480,2620,2300,2096712,5077522050,00,0.00,N,5,-60,
20221226,2480,2500,2575,2335,1379132,3375889260,00,0.00,N,5,-20,
20221219,2500,2610,2640,2380,894009,2223749250,00,0.00,N,5,-95,
20221212,2595,2550,2700,2505,827334,2170853310,00,0.00,N,2,15,
20221205,2580,2620,2635,2320,1846085,4558486715,00,0.00,N,5,-40,
20221128,2620,2675,2680,2530,713919,1862130260,00,0.00,N,5,-55,
20221121,2675,2710,2735,2605,1269011,3379426285,00,0.00,N,5,-35,
20221114,2710,2820,2840,2610,1981965,5341780875,00,0.00,N,5,-135,
20221107,2845,2915,3055,2810,1112003,3245108575,00,0.00,N,5,-85,
20221031,2930,2970,3170,2875,1425316,4257347665,00,0.00,N,5,-45,
20221024,2975,3000,3295,2795,6292969,19318095445,00,0.00,N,2,20,
20221017,2955,2970,3020,2800,1376599,4013923015,00,0.00,N,5,-35,
20221011,2990,3050,3115,2935,1312135,3955454775,00,0.00,N,5,-160,
20221004,3150,2875,3190,2820,2480410,7589020325,00,0.00,N,2,275,
20220926,2875,2760,3020,2585,2240352,6352776330,00,0.00,N,2,20,
20220919,2855,2920,3000,2750,1043778,3013844630,00,0.00,N,5,-65,
20220913,2920,2980,3590,2920,9008314,29547398870,00,0.00,N,2,25,
20220905,2895,3050,3100,2845,820036,2428955430,00,0.00,N,5,-155,
20220829,3050,3015,3200,2965,1486089,4598073535,00,0.00,N,5,-35,
20220822,3085,3210,3280,2830,2726752,8357755195,00,0.00,N,5,-95,
20220816,3180,3165,3270,2900,1211503,3752599720,00,0.00,N,2,20,
20220808,3160,3185,3250,3070,1634176,5189907295,00,0.00,N,5,-65,
20220801,3225,3480,3580,3190,5222448,17739259515,00,0.00,N,5,-220,
20220725,3445,3310,3550,2980,33373310,111257955560,00,0.00,N,2,565,
20220718,2880,2395,2915,2395,8894831,24481672330,00,0.00,N,2,500,
20220711,2380,2390,2490,2300,1076303,2552919670,00,0.00,N,5,-35,
20220704,2415,2350,2460,2295,1565419,3700657325,00,0.00,N,2,35,
20220627,2380,2420,2495,2250,1489190,3521158415,00,0.00,N,5,-50,
20220620,2430,2365,2480,2100,4077657,9413301170,00,0.00,N,2,65,
20220613,2365,3000,3055,2300,3352521,8656115800,00,0.00,N,5,-740,
20220607,3105,2860,3120,2770,2609445,7722073805,00,0.00,N,2,260,
20220530,2845,2800,2940,2780,1395714,3990331255,00,0.00,N,2,60,
20220523,2785,2905,2905,2715,3217125,8962235960,00,0.00,N,5,-120,
20220516,2905,3020,3095,2750,3062434,8847161015,00,0.00,N,5,-145,
20220509,3050,3285,3325,2940,3156503,9727462140,00,0.00,N,5,-285,
20220502,3335,3530,3585,3290,1296414,4446248880,00,0.00,N,5,-255,
20220425,3590,3610,3630,3335,3482281,12198954055,00,0.00,N,5,-105,
20220418,3695,3880,3885,3695,4236881,15940506560,00,0.00,N,5,-155,
20220411,3850,3820,4575,3685,50338350,211941719520,00,0.00,N,2,30,
20220404,3820,3765,3975,3740,2687895,10414956505,00,0.00,N,2,45,
20220328,3775,4090,4100,3740,3746514,14760932400,00,0.00,N,5,-225,
20220321,4000,3665,4090,3625,9036676,35242888325,00,0.00,N,2,335,
20220314,3665,3515,3685,3345,2825491,9906519110,00,0.00,N,2,70,
20220307,3595,3670,3670,3405,1672598,5891078450,00,0.00,N,5,-130,
20220228,3725,3605,3930,3545,3909923,14619385750,00,0.00,N,2,110,
20220221,3615,3570,3880,3415,3900824,13997429885,00,0.00,N,5,-65,
20220214,3680,3645,3885,3385,8405440,30758457380,00,0.00,N,5,-105,
20220207,3785,3920,4140,3765,20488725,80476647470,00,0.00,N,5,-5,
20220203,3790,3630,3840,3620,1719179,6439766075,00,0.00,N,2,170,
20220124,3620,3685,3745,3265,6107087,21413272210,00,0.00,N,5,-165,
20220117,3785,3920,3960,3630,3267736,12350006870,00,0.00,N,5,-40,
20220110,3825,3810,4125,3615,8178173,31455995215,00,0.00,N,5,-10,
20220103,3835,4220,4395,3760,9360450,38165328725,00,0.00,N,5,-390,
20211227,4225,4585,4845,4200,13078432,59173596995,00,0.00,N,5,-440,
20211220,4665,4545,4960,4170,27668230,126823938615,00,0.00,N,2,5,
20211213,4660,5190,5540,4460,33484406,168838769380,00,0.00,N,5,-470,
20211206,5130,5630,5730,5060,39681795,211844238490,00,0.00,N,5,-860,
20211129,5990,4845,6620,4160,175208197,972388516835,00,0.00,N,2,990,
20211122,5000,3965,5410,3590,104342322,483458398080,00,0.00,N,2,1100,
20211115,3900,3335,4145,3250,38691992,150006398825,00,0.00,N,2,580,
20211108,3320,3280,3700,3115,8423833,29172416645,00,0.00,N,2,50,
20211101,3270,3450,3800,3195,15520155,56154350025,00,0.00,N,5,-170,
20211025,3440,3525,3605,3320,7311891,25426161160,00,0.00,N,5,-105,
20211018,3545,3285,3980,3270,61305963,227025473680,00,0.00,N,2,275,
20211012,3270,3130,3285,3100,625553,1999893720,00,0.00,N,2,140,
20211005,3130,3225,3230,2995,952934,2941052605,00,0.00,N,5,-70,
20210927,3200,3275,3525,3175,4175454,13891076995,00,0.00,N,5,-125,
20210923,3325,3200,3345,3175,569214,1844482540,00,0.00,N,2,75,
20210913,3250,3175,3280,3100,784804,2501640735,00,0.00,N,2,45,
20210906,3205,3160,3245,3090,605940,1899044655,00,0.00,N,2,45,
20210830,3160,3200,3270,3100,711901,2265317105,00,0.00,N,5,-50,
20210823,3210,3090,3270,3050,738784,2341242980,00,0.00,N,2,120,
20210817,3090,3455,3455,3070,1206622,3866494700,00,0.00,N,5,-365,
20210809,3455,3495,3650,3380,1086406,3841489075,00,0.00,N,5,-40,
20210802,3495,3670,3790,3460,1129144,4033810280,00,0.00,N,5,-250,
20210726,3745,3360,3765,3320,4877106,17316759325,00,0.00,N,2,385,
20210719,3360,3290,3430,3160,1717809,5694678315,00,0.00,N,2,40,
20210712,3320,3210,3370,3180,891806,2931757175,00,0.00,N,2,105,