KissMeData/065690/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,934,945,1057,925,568768,556792944,00,0.00,N,5,-12,
20250203,946,1023,1028,912,186714,182138491,00,0.00,N,5,-93,
20250131,1039,1026,1054,1006,24362,24981546,00,0.00,N,2,13,
20250120,1026,1113,1273,985,2239552,2568405011,00,0.00,N,5,-87,
20250113,1113,1251,1333,1100,393056,467221631,00,0.00,N,5,-144,
20250106,1257,1098,1257,1082,1018950,1202253805,00,0.00,N,2,183,
20241230,1074,964,1075,964,186741,193255083,00,0.00,N,2,104,
20241223,970,1024,1114,962,489944,501119871,00,0.00,N,5,-60,
20241216,1030,1049,1069,965,494810,501899879,00,0.00,N,5,-6,
20241209,1036,1062,1079,950,825513,828017022,00,0.00,N,5,-26,
20241202,1062,1337,1395,971,2442308,3023622127,00,0.00,N,5,-287,
20241125,1349,1441,1615,1281,5542316,7831384585,00,0.00,N,5,-191,
20241118,1540,940,1900,863,10339051,16830208351,00,0.00,N,2,600,
20241111,940,1088,1102,909,106024,104184527,00,0.00,N,5,-140,
20241104,1080,1044,1191,1012,87174,95751643,00,0.00,N,2,36,
20241028,1044,1005,1117,1005,62177,65671655,00,0.00,N,5,-9,
20241021,1053,1061,1061,1005,27720,28855467,00,0.00,N,5,-18,
20241014,1071,1132,1133,1042,97689,104698492,00,0.00,N,5,-62,
20241007,1133,1146,1146,1078,59847,66721268,00,0.00,N,5,-15,
20240930,1148,1056,1148,1056,57503,63542471,00,0.00,N,2,92,
20240923,1056,1048,1153,1033,70620,74801251,00,0.00,N,2,8,
20240919,1048,1060,1067,1032,24896,25936225,00,0.00,N,2,14,
20240909,1034,1007,1193,980,760291,824464588,00,0.00,N,2,27,
20240902,1007,1115,1192,982,201410,218498531,00,0.00,N,5,-113,
20240826,1120,1090,1120,1041,73467,79788505,00,0.00,N,2,24,
20240819,1096,1050,1108,1050,182339,196812753,00,0.00,N,2,46,
20240812,1050,936,1077,936,70529,70344853,00,0.00,N,2,114,
20240805,936,1013,1020,780,244986,221138356,00,0.00,N,5,-77,
20240729,1013,1019,1037,996,53290,54079856,00,0.00,N,5,-6,
20240722,1019,1032,1100,1008,68420,69997253,00,0.00,N,5,-21,
20240715,1040,1008,1060,1008,75045,78211593,00,0.00,N,2,32,
20240708,1008,1021,1040,1000,96984,98540455,00,0.00,N,5,-13,
20240701,1021,1189,1259,1000,454634,509939137,00,0.00,N,5,-169,
20240624,1190,1115,1190,1020,223015,243039643,00,0.00,N,2,75,
20240617,1115,1143,1143,1098,128395,143034692,00,0.00,N,5,-28,
20240610,1143,1156,1173,1129,87221,100082280,00,0.00,N,5,-13,
20240603,1156,1172,1178,1122,108229,124998505,00,0.00,N,5,-16,
20240527,1172,1179,1194,1138,45372,53383431,00,0.00,N,5,-7,
20240520,1179,1207,1216,1141,69678,82907132,00,0.00,N,5,-28,
20240513,1207,1184,1223,1172,62017,74081114,00,0.00,N,2,22,
20240507,1185,1181,1318,1166,547052,677944571,00,0.00,N,2,5,
20240429,1180,1183,1224,1172,40979,48582878,00,0.00,N,5,-3,
20240422,1183,1170,1274,1131,78285,93141579,00,0.00,N,2,13,
20240415,1170,1167,1300,1147,319041,381182321,00,0.00,N,2,3,
20240408,1167,1140,1228,1140,96250,112800289,00,0.00,N,5,-3,
20240401,1170,1214,1225,1118,152751,180199020,00,0.00,N,5,-39,
20240325,1209,1241,1468,1164,2141897,2813190207,00,0.00,N,5,-32,
20240318,1241,1218,1470,1100,3270081,4387340871,00,0.00,N,2,23,
20240311,1218,1212,1230,1158,97123,115371862,00,0.00,N,2,6,
20240304,1212,1280,1280,1110,311222,371897187,00,0.00,N,5,-71,
20240226,1283,1365,1365,1260,113521,147566041,00,0.00,N,5,-82,
20240219,1365,1386,1390,1341,140259,191294909,00,0.00,N,5,-21,
20240213,1386,1398,1484,1350,130593,181758373,00,0.00,N,5,-12,
20240205,1398,1365,1435,1365,46793,64894560,00,0.00,N,2,33,
20240129,1365,1423,1457,1340,120642,167753607,00,0.00,N,5,-58,
20240122,1423,1477,1504,1405,80863,117327021,00,0.00,N,5,-54,
20240115,1477,1503,1534,1382,146166,216865939,00,0.00,N,5,-26,
20240108,1503,1528,1560,1484,237273,358091257,00,0.00,N,5,-25,
20240102,1528,1540,1988,1500,1720017,2901072394,00,0.00,N,5,-12,
20231226,1540,1633,1675,1440,80704,125348225,00,0.00,N,5,-93,
20231218,1633,1690,1718,1560,217515,353852467,00,0.00,N,5,-57,
20231211,1690,1590,1758,1525,258599,424078429,00,0.00,N,2,100,
20231204,1590,1460,1608,1458,467988,719289359,00,0.00,N,2,119,
20231127,1471,1402,1765,1378,3729772,5989533301,00,0.00,N,2,66,
20231120,1405,1405,1417,1372,73034,101853123,00,0.00,N,5,-15,
20231113,1420,1428,1451,1389,67703,95819637,00,0.00,N,5,-14,
20231106,1434,1431,1467,1375,89837,129571723,00,0.00,N,2,3,
20231030,1431,1364,1460,1351,134852,190739202,00,0.00,N,2,67,
20231023,1364,1275,1380,1203,135273,174978003,00,0.00,N,2,89,
20231016,1275,1463,1479,1274,127162,174479712,00,0.00,N,5,-185,
20231010,1460,1500,1500,1449,77507,114192788,00,0.00,N,5,-7,
20231004,1467,1526,1526,1437,76716,112924748,00,0.00,N,5,-59,
20230925,1526,1555,1555,1450,38842,58891505,00,0.00,N,5,-29,
20230918,1555,1591,1660,1550,76976,120872533,00,0.00,N,5,-36,
20230911,1591,1559,1660,1543,77609,122921809,00,0.00,N,2,32,
20230904,1559,1642,1659,1541,66241,105236590,00,0.00,N,5,-83,
20230828,1642,1590,1653,1546,69338,111533538,00,0.00,N,2,49,
20230821,1593,1520,1600,1505,91149,140396146,00,0.00,N,2,66,
20230814,1527,1678,1709,1527,73635,118669083,00,0.00,N,5,-151,
20230807,1678,1687,1744,1594,87882,144324462,00,0.00,N,5,-9,
20230731,1687,1592,1751,1592,224546,369229249,00,0.00,N,2,142,
20230724,1545,1725,1725,1437,292117,452230671,00,0.00,N,5,-180,
20230717,1725,1801,1850,1711,129870,230651682,00,0.00,N,5,-76,
20230710,1801,1753,1825,1675,183393,321017395,00,0.00,N,2,37,
20230703,1764,1826,1893,1727,195237,356819767,00,0.00,N,5,-44,
20230626,1808,1800,1891,1780,421494,777763323,00,0.00,N,2,8,
20230619,1800,1747,2260,1725,8310228,17447097977,00,0.00,N,2,59,
20230612,1741,1857,1880,1741,58316,106570032,00,0.00,N,5,-116,
20230605,1857,1816,1870,1816,54952,100334140,00,0.00,N,2,42,
20230530,1815,1716,1822,1716,74893,131813736,00,0.00,N,2,73,
20230522,1742,1761,1798,1740,55711,98183245,00,0.00,N,5,-18,
20230515,1760,1700,1790,1661,120400,203831109,00,0.00,N,2,33,
20230508,1727,1697,1775,1645,68439,116873500,00,0.00,N,2,30,
20230502,1697,1660,1723,1660,36353,61365113,00,0.00,N,2,37,
20230424,1660,1825,1830,1646,133448,227585112,00,0.00,N,5,-183,
20230417,1843,1859,1900,1820,56512,105558333,00,0.00,N,5,-16,
20230410,1859,1860,1889,1820,60628,111689972,00,0.00,N,2,9,
20230403,1850,1763,1890,1763,143964,259917807,00,0.00,N,2,87,
20230327,1763,1866,1902,1763,153753,284503501,00,0.00,N,5,-103,
20230320,1866,2055,2080,1866,143726,280673602,00,0.00,N,5,-179,
20230313,2045,2280,2285,2025,129531,274768165,00,0.00,N,5,-260,
20230306,2305,2355,2500,2285,80588,193745585,00,0.00,N,5,-50,
20230227,2355,2265,2370,2230,32263,73506505,00,0.00,N,2,80,
20230220,2275,2305,2370,2270,86620,200551335,00,0.00,N,5,-35,
20230213,2310,2430,2435,2280,54785,128609305,00,0.00,N,5,-120,
20230206,2430,2455,2495,2420,122073,300216650,00,0.00,N,5,-45,
20230130,2475,2470,2560,2395,239615,586208995,00,0.00,N,2,30,
20230125,2445,2310,2455,2310,72339,172619320,00,0.00,N,2,135,
20230116,2310,2345,2395,2245,45369,105756320,00,0.00,N,5,-50,
20230109,2360,2275,2390,2265,27830,64821425,00,0.00,N,2,105,
20230102,2255,2285,2285,2140,62664,137017420,00,0.00,N,5,-30,
20221226,2285,2270,2370,2125,45366,102574280,00,0.00,N,5,-5,
20221219,2290,2365,2385,2265,34888,80670120,00,0.00,N,5,-95,
20221212,2385,2370,2460,2350,35234,84544150,00,0.00,N,2,15,
20221205,2370,2485,2560,2370,36759,90152560,00,0.00,N,5,-140,
20221128,2510,2505,2550,2420,96090,240942350,00,0.00,N,5,-15,
20221121,2525,2435,2550,2390,148179,364732775,00,0.00,N,2,85,
20221114,2440,2440,2490,2395,87712,213560305,00,0.00,N,3,0,
20221107,2440,2295,2570,2260,196717,480156505,00,0.00,N,2,140,
20221031,2300,2300,2350,2245,51720,118430785,00,0.00,N,5,-20,
20221024,2320,2215,2320,2190,42716,95610370,00,0.00,N,2,105,
20221017,2215,2170,2295,2165,68558,152538930,00,0.00,N,2,50,
20221011,2165,2205,2205,2035,66087,141555500,00,0.00,N,5,-40,
20221004,2205,2160,2265,2080,78752,171536805,00,0.00,N,2,45,
20220926,2160,2290,2290,2015,98386,213805735,00,0.00,N,5,-140,
20220919,2300,2350,2460,2250,134445,312911535,00,0.00,N,5,-85,
20220913,2385,2460,2520,2350,60351,146536280,00,0.00,N,5,-75,
20220905,2460,2470,2510,2380,147078,356275105,00,0.00,N,5,-10,
20220829,2470,2510,2535,2410,88232,216887240,00,0.00,N,5,-65,
20220822,2535,2580,2620,2440,70321,178604205,00,0.00,N,5,-50,
20220816,2585,2760,2780,2515,104408,275386445,00,0.00,N,5,-140,
20220808,2725,2775,2840,2705,59881,165126705,00,0.00,N,5,-50,
20220801,2775,2645,2795,2645,98053,266957615,00,0.00,N,2,135,
20220725,2640,2610,2660,2580,40271,106044970,00,0.00,N,2,30,
20220718,2610,2575,2690,2555,57947,151421315,00,0.00,N,2,20,
20220711,2590,2595,2630,2520,45783,117641460,00,0.00,N,5,-5,
20220704,2595,2415,2645,2410,121856,310444460,00,0.00,N,2,105,
20220627,2490,2375,2620,2375,105670,265371070,00,0.00,N,2,140,
20220620,2350,2620,2620,2210,229789,556965550,00,0.00,N,5,-280,
20220613,2630,2790,2810,2525,220211,583671465,00,0.00,N,5,-205,
20220607,2835,2955,2955,2810,128824,370798870,00,0.00,N,5,-120,
20220530,2955,2875,2975,2875,220522,644819755,00,0.00,N,2,80,
20220523,2875,2995,3015,2835,177891,520758280,00,0.00,N,5,-120,
20220516,2995,3390,3390,2950,355524,1098475130,00,0.00,N,5,-365,
20220509,3360,3220,3430,3055,374550,1216871060,00,0.00,N,2,140,
20220502,3220,3255,3440,3160,232136,768694470,00,0.00,N,5,-35,
20220425,3255,3190,3255,3090,226244,718426870,00,0.00,N,5,-30,
20220418,3285,3290,3365,3190,161407,530723385,00,0.00,N,5,-45,
20220411,3330,3265,3350,3190,164313,539708670,00,0.00,N,2,65,
20220404,3265,3195,3365,3195,331130,1090264450,00,0.00,N,2,70,
20220328,3195,3120,3250,3070,244567,769156715,00,0.00,N,2,75,
20220321,3120,3100,3170,3020,159983,497259215,00,0.00,N,2,20,
20220314,3100,2860,3110,2850,197770,590566965,00,0.00,N,2,240,
20220307,2860,3015,3030,2810,129548,374044565,00,0.00,N,5,-140,
20220228,3000,2935,3040,2935,107596,321902635,00,0.00,N,2,70,
20220221,2930,2840,2955,2730,300920,846066960,00,0.00,N,2,95,
20220214,2835,2840,2880,2720,221989,621517825,00,0.00,N,5,-40,
20220207,2875,2950,3020,2875,143867,420874160,00,0.00,N,5,-35,
20220203,2910,2915,2970,2855,62041,179601760,00,0.00,N,2,70,
20220124,2840,3030,3030,2725,301918,858001915,00,0.00,N,5,-225,
20220117,3065,3125,3170,2960,258793,790732425,00,0.00,N,5,-85,
20220110,3150,3270,3285,3115,348470,1116523820,00,0.00,N,5,-70,
20220103,3220,3090,3255,3060,537737,1713723500,00,0.00,N,2,135,
20211227,3085,3110,3165,3060,239765,746809530,00,0.00,N,5,-25,
20211220,3110,2980,3360,2980,930929,2918064865,00,0.00,N,2,110,
20211213,3000,3025,3035,2965,296245,888532175,00,0.00,N,5,-25,
20211206,3025,2990,3250,2935,1057386,3235289755,00,0.00,N,2,65,
20211129,2960,2705,3325,2690,2030722,6305119830,00,0.00,N,2,120,
20211122,2840,2840,2905,2810,139196,398674500,00,0.00,N,3,0,
20211115,2840,2865,2980,2795,251965,728437935,00,0.00,N,2,70,
20211108,2770,2790,2845,2685,177958,489357490,00,0.00,N,5,-55,
20211101,2825,2900,2930,2800,135624,387920600,00,0.00,N,5,-95,
20211025,2920,3050,3100,2920,223453,676858005,00,0.00,N,5,-55,
20211018,2975,2915,3000,2880,121826,356689385,00,0.00,N,2,60,
20211012,2915,2790,2925,2750,100103,283413440,00,0.00,N,2,125,
20211005,2790,2815,2835,2640,316537,866930485,00,0.00,N,5,-85,
20210927,2875,2925,3005,2850,232093,680734610,00,0.00,N,5,-80,
20210923,2955,3070,3080,2955,100539,302427360,00,0.00,N,5,-135,
20210913,3090,3220,3245,3060,218720,688516550,00,0.00,N,5,-110,
20210906,3200,3330,3395,3150,152780,498227375,00,0.00,N,5,-130,
20210830,3330,3275,3370,3225,177496,582915605,00,0.00,N,2,55,
20210823,3275,3000,3295,2945,183167,575409910,00,0.00,N,2,275,
20210817,3000,3405,3425,2930,348709,1091313855,00,0.00,N,5,-440,
20210809,3440,3790,3855,3390,285900,1034093950,00,0.00,N,5,-350,
20210802,3790,3620,3805,3600,271245,1006466890,00,0.00,N,2,155,
20210726,3635,3865,3870,3580,540105,1987165845,00,0.00,N,5,-210,
20210719,3845,3895,3945,3680,553253,2108917735,00,0.00,N,5,-50,
20210712,3895,3860,4280,3850,2752528,11212507755,00,0.00,N,5,-5,