KissMeData/079650/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,1202,1252,1266,1184,59196,71877702,00,0.00,N,5,-50,
20250203,1252,1236,1264,1210,74724,92198885,00,0.00,N,2,16,
20250131,1236,1255,1280,1214,19796,24394891,00,0.00,N,5,-9,
20250120,1245,1254,1272,1210,102063,125957560,00,0.00,N,5,-8,
20250113,1253,1205,1389,1205,572407,743926454,00,0.00,N,2,52,
20250106,1201,1244,1328,1201,92752,116605741,00,0.00,N,5,-50,
20241230,1251,1217,1259,1181,28324,34735557,00,0.00,N,2,34,
20241223,1217,1185,1245,1178,103666,124830151,00,0.00,N,2,32,
20241216,1185,1239,1273,1154,180539,220716073,00,0.00,N,5,-54,
20241209,1239,1112,1268,1091,209231,243822502,00,0.00,N,2,69,
20241202,1170,1228,1250,1153,217137,259043590,00,0.00,N,5,-58,
20241125,1228,1223,1256,1200,150497,185165286,00,0.00,N,2,5,
20241118,1223,1178,1270,1178,53239,65124588,00,0.00,N,2,49,
20241111,1174,1255,1255,1165,50773,60394700,00,0.00,N,5,-79,
20241104,1253,1247,1270,1203,34543,42628250,00,0.00,N,2,3,
20241028,1250,1207,1250,1199,57298,69258422,00,0.00,N,2,43,
20241021,1207,1225,1244,1200,47166,56944563,00,0.00,N,5,-39,
20241014,1246,1260,1298,1223,78407,97611925,00,0.00,N,2,22,
20241007,1224,1199,1245,1199,31475,38368309,00,0.00,N,2,25,
20240930,1199,1196,1270,1185,48182,58663078,00,0.00,N,2,1,
20240923,1198,1200,1297,1170,149646,181324808,00,0.00,N,5,-2,
20240919,1200,1216,1216,1163,20974,25200153,00,0.00,N,5,-18,
20240909,1218,1193,1218,1135,65086,76393065,00,0.00,N,2,25,
20240902,1193,1300,1300,1135,244975,304399504,00,0.00,N,5,-87,
20240826,1280,1143,1440,1108,2975159,3852479736,00,0.00,N,2,131,
20240819,1149,1175,1189,1088,88348,101724183,00,0.00,N,5,-14,
20240812,1163,1219,1219,1150,43315,50559964,00,0.00,N,2,9,
20240805,1154,1227,1263,862,261296,299779235,00,0.00,N,5,-77,
20240729,1231,1250,1300,1211,65701,82069730,00,0.00,N,5,-29,
20240722,1260,1272,1318,1248,33033,41937158,00,0.00,N,5,-18,
20240715,1278,1280,1304,1252,41425,52898193,00,0.00,N,5,-2,
20240708,1280,1231,1300,1229,46997,59074624,00,0.00,N,2,49,
20240701,1231,1342,1342,1221,176344,222877448,00,0.00,N,5,-111,
20240624,1342,1393,1400,1312,40132,54760608,00,0.00,N,5,-62,
20240617,1404,1387,1420,1374,49174,68398357,00,0.00,N,2,3,
20240610,1401,1443,1445,1390,34416,48529431,00,0.00,N,5,-42,
20240603,1443,1377,1607,1377,396822,590081521,00,0.00,N,2,34,
20240527,1409,1392,1409,1360,55546,77090513,00,0.00,N,2,2,
20240520,1407,1435,1435,1380,82507,115669707,00,0.00,N,5,-31,
20240513,1438,1467,1475,1401,71514,102810301,00,0.00,N,5,-40,
20240507,1478,1426,1507,1412,105246,152455221,00,0.00,N,2,60,
20240429,1418,1388,1564,1388,266725,387419848,00,0.00,N,2,17,
20240422,1401,1430,1450,1390,176682,249910671,00,0.00,N,5,-31,
20240415,1432,1457,1594,1365,177316,256143529,00,0.00,N,5,-15,
20240408,1447,1470,1489,1445,45848,67005009,00,0.00,N,5,-23,
20240401,1470,1465,1546,1450,151719,226972358,00,0.00,N,2,5,
20240325,1465,1489,1505,1401,89068,130788277,00,0.00,N,5,-24,
20240318,1489,1481,1513,1455,154629,228089008,00,0.00,N,2,11,
20240311,1478,1476,1748,1445,825457,1296004254,00,0.00,N,2,2,
20240304,1476,1517,1580,1476,66176,100478731,00,0.00,N,5,-53,
20240226,1529,1561,1579,1514,34476,52989933,00,0.00,N,5,-44,
20240219,1573,1596,1596,1550,55335,87024185,00,0.00,N,2,9,
20240213,1564,1553,1580,1531,48710,76015745,00,0.00,N,2,11,
20240205,1553,1547,1573,1522,77469,119224062,00,0.00,N,2,6,
20240129,1547,1525,1574,1503,45267,69172129,00,0.00,N,2,11,
20240122,1536,1504,1558,1500,45282,68694567,00,0.00,N,2,33,
20240115,1503,1578,1586,1495,58969,90081090,00,0.00,N,5,-85,
20240108,1588,1576,1619,1554,45643,71943903,00,0.00,N,2,2,
20240102,1586,1601,1621,1576,41229,65774103,00,0.00,N,5,-18,
20231226,1604,1632,1683,1588,43057,69417980,00,0.00,N,5,-44,
20231218,1648,1587,1673,1580,68693,111006513,00,0.00,N,2,58,
20231211,1590,1598,1640,1580,57743,92474141,00,0.00,N,5,-8,
20231204,1598,1674,1685,1595,67318,110198043,00,0.00,N,5,-93,
20231127,1691,1731,1742,1680,56702,96565560,00,0.00,N,5,-51,
20231120,1742,1673,1747,1657,115605,197322074,00,0.00,N,2,69,
20231113,1673,1701,1716,1591,86389,144630582,00,0.00,N,5,-43,
20231106,1716,1661,1749,1656,112907,189155124,00,0.00,N,2,55,
20231030,1661,1649,1715,1619,106164,176583334,00,0.00,N,2,12,
20231023,1649,1623,1705,1558,89343,146532801,00,0.00,N,2,9,
20231016,1640,1586,1700,1561,191159,312863627,00,0.00,N,2,54,
20231010,1586,1565,1586,1499,138479,211255469,00,0.00,N,2,82,
20231004,1504,1541,1546,1459,162057,243949626,00,0.00,N,5,-37,
20230925,1541,1647,1647,1527,67699,107486122,00,0.00,N,5,-112,
20230918,1653,1710,1724,1623,65130,109444959,00,0.00,N,5,-38,
20230911,1691,1709,1840,1681,178896,309241211,00,0.00,N,5,-18,
20230904,1709,1667,1772,1667,81377,139891309,00,0.00,N,2,42,
20230828,1667,1632,1685,1602,112062,182580108,00,0.00,N,2,36,
20230821,1631,1778,1778,1585,160018,263990272,00,0.00,N,5,-147,
20230814,1778,1799,1801,1717,33215,58314193,00,0.00,N,5,-21,
20230807,1799,1713,1833,1681,90453,159359557,00,0.00,N,2,69,
20230731,1730,1601,1740,1601,104025,176318553,00,0.00,N,2,133,
20230724,1597,1825,1825,1471,247984,403082878,00,0.00,N,5,-210,
20230717,1807,1900,1910,1804,75395,140263413,00,0.00,N,5,-93,
20230710,1900,1881,1941,1842,96764,182670734,00,0.00,N,3,0,
20230703,1900,1929,1997,1891,110709,214543823,00,0.00,N,5,-29,
20230626,1929,1910,2000,1885,137266,266791071,00,0.00,N,2,2,
20230619,1927,1878,2065,1878,378305,742336262,00,0.00,N,2,39,
20230612,1888,1921,1950,1878,82591,157205432,00,0.00,N,5,-33,
20230605,1921,1925,1945,1905,53948,103640421,00,0.00,N,3,0,
20230530,1921,1909,1947,1909,65731,126421833,00,0.00,N,2,12,
20230522,1909,1949,1949,1900,61205,117700244,00,0.00,N,5,-20,
20230515,1929,1912,1954,1901,78626,150851248,00,0.00,N,2,17,
20230508,1912,1901,1912,1881,89746,170462755,00,0.00,N,2,10,
20230502,1902,1841,1927,1825,91940,173183350,00,0.00,N,2,42,
20230424,1860,1872,1897,1839,103183,192843979,00,0.00,N,5,-30,
20230417,1890,1923,1957,1840,201232,383043801,00,0.00,N,5,-33,
20230410,1923,1910,1997,1863,512238,996391896,00,0.00,N,2,19,
20230403,1904,1843,1920,1835,124312,234879148,00,0.00,N,2,61,
20230327,1843,1837,1903,1823,137876,255515013,00,0.00,N,2,8,
20230320,1835,1834,1893,1810,212437,389748956,00,0.00,N,2,17,
20230313,1818,1859,1872,1783,168776,308719652,00,0.00,N,5,-93,
20230306,1911,1929,1951,1844,158461,301241833,00,0.00,N,5,-40,
20230227,1951,1932,1960,1902,106498,205535375,00,0.00,N,3,0,
20230220,1951,1925,1963,1880,141443,272557452,00,0.00,N,2,7,
20230213,1944,1940,1958,1902,128176,247282412,00,0.00,N,5,-14,
20230206,1958,1970,1985,1946,137608,271011353,00,0.00,N,5,-7,
20230130,1965,1970,1975,1931,130907,255562761,00,0.00,N,2,15,
20230125,1950,1980,1983,1920,81927,159353167,00,0.00,N,5,-30,
20230116,1980,1945,1980,1885,63892,122158985,00,0.00,N,2,40,
20230109,1940,1905,1965,1900,39820,76621635,00,0.00,N,2,35,
20230102,1905,1865,1905,1800,60127,111622180,00,0.00,N,2,5,
20221226,1900,1925,1965,1855,70028,133067740,00,0.00,N,5,-45,
20221219,1945,1990,2090,1890,212789,424954285,00,0.00,N,5,-50,
20221212,1995,1985,2090,1935,110588,220987330,00,0.00,N,2,30,
20221205,1965,1940,2150,1900,289477,582059775,00,0.00,N,2,35,
20221128,1930,1920,1975,1815,124130,235206825,00,0.00,N,2,5,
20221121,1925,1945,1960,1855,84694,160885190,00,0.00,N,5,-40,
20221114,1965,1985,2015,1950,59271,117098315,00,0.00,N,5,-20,
20221107,1985,1965,2045,1915,265270,525315320,00,0.00,N,2,20,
20221031,1965,1855,2000,1855,389080,761155040,00,0.00,N,2,110,
20221024,1855,1725,2025,1720,1155757,2152981410,00,0.00,N,2,125,
20221017,1730,1820,1895,1715,126733,225196560,00,0.00,N,5,-75,
20221011,1805,1895,1900,1725,76839,138317525,00,0.00,N,5,-90,
20221004,1895,1715,1995,1715,306887,560114970,00,0.00,N,2,185,
20220926,1710,1930,1930,1630,171572,292759910,00,0.00,N,5,-225,
20220919,1935,2005,2005,1895,87016,169856415,00,0.00,N,5,-70,
20220913,2005,2080,2120,2005,83845,172858750,00,0.00,N,5,-55,
20220905,2060,2145,2150,2045,100140,209591675,00,0.00,N,5,-85,
20220829,2145,2125,2165,2045,100923,213817800,00,0.00,N,5,-25,
20220822,2170,2110,2200,2080,98143,209460890,00,0.00,N,2,40,
20220816,2130,2195,2245,2080,92973,198362345,00,0.00,N,5,-75,
20220808,2205,2225,2245,2155,102807,224351375,00,0.00,N,5,-20,
20220801,2225,2270,2360,2140,392788,891526015,00,0.00,N,5,-30,
20220725,2255,2100,2300,2030,312857,688957070,00,0.00,N,2,120,
20220718,2135,1990,2280,1925,193283,405736160,00,0.00,N,2,145,
20220711,1990,2015,2050,1900,52338,103847235,00,0.00,N,5,-35,
20220704,2025,1915,2090,1845,127977,250912235,00,0.00,N,2,60,
20220627,1965,1895,2100,1850,116618,227304980,00,0.00,N,2,130,
20220620,1835,2085,2105,1760,163621,309425400,00,0.00,N,5,-270,
20220613,2105,2365,2365,2035,196435,428694150,00,0.00,N,5,-285,
20220607,2390,2390,2470,2360,129570,313402805,00,0.00,N,2,10,
20220530,2380,2350,2455,2335,201326,481916925,00,0.00,N,2,60,
20220523,2320,2440,2495,2305,157407,377531340,00,0.00,N,5,-110,
20220516,2430,2605,2605,2385,251185,623061935,00,0.00,N,5,-150,
20220509,2580,2655,2670,2400,233049,588987435,00,0.00,N,5,-75,
20220502,2655,2835,2870,2650,285967,795276680,00,0.00,N,5,-210,
20220425,2865,2750,2880,2725,447934,1260728790,00,0.00,N,2,60,
20220418,2805,2755,2850,2710,477039,1324992890,00,0.00,N,2,75,
20220411,2730,2635,2855,2575,1415810,3880827950,00,0.00,N,2,90,
20220404,2640,2670,2775,2605,356745,968651310,00,0.00,N,5,-30,
20220328,2670,2710,3210,2515,3034322,8717405730,00,0.00,N,5,-40,
20220321,2710,2750,2750,2630,103685,278943285,00,0.00,N,5,-35,
20220314,2745,2650,2775,2590,204920,550522090,00,0.00,N,2,80,
20220307,2665,2600,2855,2535,270813,721755890,00,0.00,N,2,30,
20220228,2635,2510,2635,2505,173526,446304870,00,0.00,N,2,130,
20220221,2505,2500,2550,2420,165639,410536120,00,0.00,N,2,5,
20220214,2500,2340,2525,2280,219003,529308470,00,0.00,N,2,90,
20220207,2410,2350,2460,2265,233344,549216690,00,0.00,N,2,55,
20220203,2355,2305,2365,2295,90792,211111185,00,0.00,N,2,60,
20220124,2295,2305,2945,2065,1974970,5058461120,00,0.00,N,5,-10,
20220117,2305,2545,2580,2240,249776,592602275,00,0.00,N,5,-285,
20220110,2590,2600,2640,2510,107114,275336025,00,0.00,N,2,15,
20220103,2575,2590,2670,2510,159981,414047415,00,0.00,N,5,-15,
20211227,2590,2460,2610,2435,85121,211584045,00,0.00,N,2,130,
20211220,2460,2460,2470,2360,239404,575528305,00,0.00,N,5,-35,
20211213,2495,2635,2700,2490,118960,304233805,00,0.00,N,5,-140,
20211206,2635,2600,2655,2555,145186,377359800,00,0.00,N,2,35,
20211129,2600,2470,2615,2360,251219,630437075,00,0.00,N,5,-40,
20211122,2640,2710,2730,2625,212454,567417310,00,0.00,N,5,-70,
20211115,2710,2785,2880,2695,330989,916968740,00,0.00,N,5,-55,
20211108,2765,2710,3050,2690,761682,2225874560,00,0.00,N,2,15,
20211101,2750,2840,2890,2655,247866,699760540,00,0.00,N,5,-120,
20211025,2870,2780,2900,2765,178456,508094600,00,0.00,N,2,95,
20211018,2775,2890,2910,2770,161894,460514530,00,0.00,N,5,-100,
20211012,2875,2735,2940,2705,165074,462918210,00,0.00,N,2,185,
20211005,2690,2820,2850,2560,438881,1185897715,00,0.00,N,5,-145,
20210927,2835,2965,3020,2800,361582,1049357000,00,0.00,N,5,-130,
20210923,2965,3050,3075,2955,127506,381889700,00,0.00,N,5,-85,
20210913,3050,2955,3495,2945,2511504,8083179595,00,0.00,N,2,110,
20210906,2940,3030,3200,2855,335756,1005471995,00,0.00,N,5,-90,
20210830,3030,2875,3195,2875,501246,1520186360,00,0.00,N,2,155,
20210823,2875,2770,2925,2600,306667,864091510,00,0.00,N,2,100,
20210817,2775,2805,2890,2635,474862,1317029545,00,0.00,N,5,-45,
20210809,2820,3070,3100,2770,286715,844780600,00,0.00,N,5,-275,
20210802,3095,3055,3200,3025,279301,866679495,00,0.00,N,2,40,
20210726,3055,3130,3180,2990,235675,721954150,00,0.00,N,5,-75,
20210719,3130,3315,3315,3060,271121,856269395,00,0.00,N,5,-135,
20210712,3265,3005,3380,2995,726547,2365635400,00,0.00,N,2,230,