KissMeData/092600/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,1035,1023,1035,1000,182695,185420383,00,0.00,N,2,22,
20250203,1013,1013,1026,982,170663,171747758,00,0.00,N,2,10,
20250131,1003,1037,1041,980,120241,120023087,00,0.00,N,5,-34,
20250120,1037,1045,1090,1010,163193,170789329,00,0.00,N,2,2,
20250113,1035,1108,1140,1005,192852,201904410,00,0.00,N,5,-63,
20250106,1098,1138,1150,1082,171165,193512484,00,0.00,N,5,-40,
20241230,1138,1139,1169,1094,107984,121944450,00,0.00,N,5,-13,
20241223,1151,1133,1169,1110,80454,91461082,00,0.00,N,2,18,
20241216,1133,1078,1171,1068,252981,281962377,00,0.00,N,2,55,
20241209,1078,994,1084,922,300651,303572025,00,0.00,N,2,84,
20241202,994,1060,1100,988,272570,284488767,00,0.00,N,5,-81,
20241125,1075,1106,1145,1050,207672,230205840,00,0.00,N,5,-33,
20241118,1108,1166,1198,1100,323030,369683325,00,0.00,N,5,-58,
20241111,1166,1205,1210,1035,479822,550721576,00,0.00,N,5,-34,
20241104,1200,1167,1219,1155,149232,178390577,00,0.00,N,2,15,
20241028,1185,1200,1225,1150,199390,239385729,00,0.00,N,5,-15,
20241021,1200,1142,1219,1121,248924,290488493,00,0.00,N,2,54,
20241014,1146,1214,1214,1120,162245,185238567,00,0.00,N,5,-24,
20241007,1170,1207,1228,1152,202681,241985965,00,0.00,N,5,-37,
20240930,1207,1172,1208,1150,80451,94168502,00,0.00,N,2,46,
20240923,1161,1159,1228,1122,271884,319847997,00,0.00,N,2,25,
20240919,1136,1139,1173,1105,62902,71265921,00,0.00,N,5,-3,
20240909,1139,1012,1288,1012,1362080,1617780586,00,0.00,N,2,65,
20240902,1074,1204,1220,1061,133458,150366997,00,0.00,N,5,-130,
20240826,1204,1229,1229,1130,164907,194206033,00,0.00,N,2,23,
20240819,1181,1257,1275,1144,210092,253354641,00,0.00,N,5,-72,
20240812,1253,1154,1270,1130,275932,334489838,00,0.00,N,2,88,
20240805,1165,1196,1196,1010,396401,437055942,00,0.00,N,5,-31,
20240729,1196,1289,1289,1180,170203,206999557,00,0.00,N,5,-73,
20240722,1269,1280,1285,1170,260304,320110604,00,0.00,N,5,-11,
20240715,1280,1383,1413,1240,325630,434508386,00,0.00,N,5,-107,
20240708,1387,1363,1639,1363,2026324,3038587825,00,0.00,N,2,24,
20240701,1363,1371,1438,1299,420608,565907075,00,0.00,N,5,-8,
20240624,1371,1416,1459,1366,312936,438450493,00,0.00,N,5,-73,
20240617,1444,1494,1520,1413,342611,499237158,00,0.00,N,5,-50,
20240610,1494,1572,1600,1463,470768,710697743,00,0.00,N,5,-75,
20240603,1569,1502,1650,1502,611071,952753572,00,0.00,N,2,67,
20240527,1502,1514,1592,1473,364510,562112216,00,0.00,N,5,-12,
20240520,1514,1597,1599,1505,447196,691053431,00,0.00,N,5,-83,
20240513,1597,1600,1644,1557,421228,671259215,00,0.00,N,5,-3,
20240507,1600,1718,1739,1595,417717,692587886,00,0.00,N,5,-85,
20240429,1685,1700,1797,1680,486931,845574531,00,0.00,N,5,-14,
20240422,1699,1668,1779,1622,530408,904047309,00,0.00,N,2,32,
20240415,1667,1814,1830,1630,716628,1232866729,00,0.00,N,5,-196,
20240408,1863,1821,1939,1700,570434,1047610787,00,0.00,N,2,45,
20240401,1818,1980,1980,1750,747102,1406749058,00,0.00,N,5,-162,
20240325,1980,1990,2035,1822,1697562,3254951230,00,0.00,N,2,70,
20240318,1910,2155,2180,1867,1654762,3258983912,00,0.00,N,5,-245,
20240311,2155,2175,2470,1980,5298160,11992956801,00,0.00,N,5,-25,
20240304,2180,2220,2540,2165,8352021,19751775205,00,0.00,N,5,-15,
20240226,2195,2480,2700,2120,22740084,55208633000,00,0.00,N,5,-320,
20240219,2515,1592,2675,1450,20523581,48260082487,00,0.00,N,2,920,
20240213,1595,1487,1610,1460,289852,448370244,00,0.00,N,2,135,
20240205,1460,1440,1555,1390,161772,235002478,00,0.00,N,2,20,
20240129,1440,1458,1530,1383,242135,347847921,00,0.00,N,5,-18,
20240122,1458,1577,1578,1451,377457,568255060,00,0.00,N,5,-8,
20240115,1466,1539,1570,1425,341826,505535627,00,0.00,N,5,-89,
20240108,1555,1597,1621,1540,183167,289369318,00,0.00,N,5,-36,
20240102,1591,1675,1708,1561,314289,507379830,00,0.00,N,5,-84,
20231226,1675,1781,1781,1614,238162,400859644,00,0.00,N,5,-24,
20231218,1699,1691,1760,1658,400015,680711597,00,0.00,N,2,24,
20231211,1675,1631,1695,1581,301155,501624939,00,0.00,N,2,44,
20231204,1631,1608,1677,1500,325379,522452615,00,0.00,N,2,23,
20231127,1608,1646,1656,1585,232931,378362961,00,0.00,N,2,8,
20231120,1600,1502,1634,1495,364955,573862276,00,0.00,N,2,98,
20231113,1502,1449,1539,1372,155782,226359204,00,0.00,N,2,87,
20231106,1415,1469,1497,1415,105718,153166920,00,0.00,N,2,24,
20231030,1391,1443,1497,1387,129253,186086346,00,0.00,N,5,-66,
20231023,1457,1400,1514,1385,136128,195114211,00,0.00,N,2,47,
20231016,1410,1577,1596,1392,314229,465756266,00,0.00,N,5,-167,
20231010,1577,1510,1609,1446,396936,612123169,00,0.00,N,2,62,
20231004,1515,1502,1530,1458,134500,200543864,00,0.00,N,2,15,
20230925,1500,1517,1552,1459,168308,251588837,00,0.00,N,5,-16,
20230918,1516,1590,1638,1502,285204,445189512,00,0.00,N,5,-85,
20230911,1601,1572,1690,1504,622521,1003422556,00,0.00,N,2,41,
20230904,1560,1666,1773,1542,853092,1396109666,00,0.00,N,5,-106,
20230828,1666,1461,1749,1454,1449371,2367146978,00,0.00,N,2,205,
20230821,1461,1471,1566,1440,236452,347880524,00,0.00,N,5,-10,
20230814,1471,1556,1598,1426,319041,471946260,00,0.00,N,5,-98,
20230807,1569,1526,1625,1511,198112,307063549,00,0.00,N,5,-24,
20230731,1593,1604,1640,1500,223349,347225784,00,0.00,N,2,7,
20230724,1586,1596,1615,1445,694592,1047770927,00,0.00,N,5,-15,
20230717,1601,1719,1742,1590,539014,895865287,00,0.00,N,5,-141,
20230710,1742,1755,1819,1718,465489,814061866,00,0.00,N,5,-61,
20230703,1803,1811,1980,1740,557814,1030085112,00,0.00,N,5,-2,
20230626,1805,1868,1868,1723,757627,1365039272,00,0.00,N,5,-33,
20230619,1838,1949,2000,1831,1711221,3269147065,00,0.00,N,5,-64,
20230612,1902,1779,2120,1759,5206377,10350000523,00,0.00,N,2,123,
20230605,1779,1772,1798,1715,484997,850807623,00,0.00,N,2,7,
20230530,1772,1748,1831,1705,727815,1284709953,00,0.00,N,2,67,
20230522,1705,1759,1937,1684,1965253,3449973153,00,0.00,N,5,-17,
20230515,1722,1649,1768,1590,767282,1281578877,00,0.00,N,2,73,
20230508,1649,1598,1668,1580,447717,727019062,00,0.00,N,2,51,
20230502,1598,1700,1700,1590,392105,638508076,00,0.00,N,5,-66,
20230424,1664,1778,1800,1525,1015041,1691284355,00,0.00,N,5,-114,
20230417,1778,1859,1870,1760,762917,1383277465,00,0.00,N,5,-68,
20230410,1846,1841,1937,1758,1143332,2101455170,00,0.00,N,2,5,
20230403,1841,1928,1970,1800,1035841,1947532935,00,0.00,N,5,-59,
20230327,1900,1950,2050,1821,1555934,3007713603,00,0.00,N,2,11,
20230320,1889,1780,1889,1727,780985,1404339015,00,0.00,N,2,123,
20230313,1766,1726,1792,1650,1064205,1819134226,00,0.00,N,2,3,
20230306,1763,1861,1948,1733,1384108,2556505671,00,0.00,N,5,-74,
20230227,1837,2040,2095,1803,1458866,2774708725,00,0.00,N,5,-193,
20230220,2030,1949,2165,1904,3910344,7954975523,00,0.00,N,2,81,
20230213,1949,2390,2530,1900,9832963,22524336148,00,0.00,N,5,-441,
20230206,2390,1718,2455,1671,17200642,36118427649,00,0.00,N,2,672,
20230130,1718,1656,1815,1640,2300302,3989164543,00,0.00,N,2,98,
20230125,1620,1639,1700,1580,849650,1393290487,00,0.00,N,2,15,
20230116,1605,1595,1615,1530,214314,339740610,00,0.00,N,2,10,
20230109,1595,1495,1635,1495,441479,696328575,00,0.00,N,2,100,
20230102,1495,1535,1620,1385,435660,653445035,00,0.00,N,5,-25,
20221226,1520,1555,1565,1490,247609,378274125,00,0.00,N,5,-55,
20221219,1575,1705,1705,1545,454992,734424935,00,0.00,N,5,-130,
20221212,1705,1710,1765,1690,296899,512934615,00,0.00,N,5,-20,
20221205,1725,1765,1800,1680,340571,589446710,00,0.00,N,5,-40,
20221128,1765,1775,1790,1685,356371,621085455,00,0.00,N,2,25,
20221121,1740,1830,1830,1675,541159,934484545,00,0.00,N,5,-55,
20221114,1795,1790,1920,1765,1687485,3101454670,00,0.00,N,2,20,
20221107,1775,1695,1820,1680,1520538,2678395480,00,0.00,N,2,75,
20221031,1700,2205,2235,1650,7374361,13846247285,00,0.00,N,5,-430,
20221024,2130,1730,2130,1625,4712104,9574612595,00,0.00,N,2,400,
20221017,1730,1730,1810,1690,476927,838083850,00,0.00,N,5,-20,
20221011,1750,1985,1985,1625,858724,1494874475,00,0.00,N,5,-240,
20221004,1990,1900,2080,1870,1642518,3232237895,00,0.00,N,2,155,
20220926,1835,2740,2860,1755,10871478,25513078945,00,0.00,N,5,-775,
20220919,2610,2000,2610,1890,4489449,11042705545,00,0.00,N,2,585,
20220913,2025,2035,2150,2000,243895,505326415,00,0.00,N,2,25,
20220905,2000,2250,2250,1980,236027,484531855,00,0.00,N,5,-140,
20220829,2140,2200,2255,2050,383209,833020805,00,0.00,N,5,-110,
20220822,2250,2350,2360,2200,456890,1041658260,00,0.00,N,5,-120,
20220816,2370,2475,2515,2365,435500,1057550150,00,0.00,N,5,-100,
20220808,2470,2520,2540,2395,646987,1589327340,00,0.00,N,5,-45,
20220801,2515,2435,2565,2340,783862,1908642475,00,0.00,N,2,95,
20220725,2420,2505,2505,2320,730907,1761896700,00,0.00,N,5,-85,
20220718,2505,2500,2625,2420,1056243,2656664480,00,0.00,N,2,25,
20220711,2480,2905,2920,2420,2002772,5210040065,00,0.00,N,5,-425,
20220704,2905,3400,3445,2725,5064445,15059855235,00,0.00,N,5,-600,
20220627,3505,4390,4690,3430,5795830,24611849240,00,0.00,N,5,-860,
20220620,4365,4160,4790,4030,8060999,35739232590,00,0.00,N,2,330,
20220613,4035,4105,4360,3800,1858171,7735991920,00,0.00,N,5,-160,
20220607,4195,4120,4400,4000,644158,2701175500,00,0.00,N,2,75,
20220530,4120,4070,4165,3990,186191,758779490,00,0.00,N,2,90,
20220523,4030,4110,4315,4000,575991,2387061295,00,0.00,N,2,30,
20220516,4000,3985,4120,3885,295130,1180665515,00,0.00,N,2,20,
20220509,3980,4295,4295,3780,491232,1958119685,00,0.00,N,5,-320,
20220502,4300,4040,4480,4030,888495,3835657375,00,0.00,N,2,170,
20220425,4130,4155,4210,4025,396866,1635729445,00,0.00,N,5,-60,
20220418,4190,4100,4260,3990,558371,2318173360,00,0.00,N,2,90,
20220411,4100,3865,4120,3840,477465,1898357900,00,0.00,N,2,240,
20220404,3860,3955,4040,3800,548617,2155922445,00,0.00,N,5,-65,
20220328,3925,3700,4870,3615,8734994,37729305865,00,0.00,N,2,255,
20220321,3670,3620,3750,3570,342464,1251747300,00,0.00,N,2,55,
20220314,3615,3525,3670,3350,329786,1168833250,00,0.00,N,2,75,
20220307,3540,3415,3590,3295,407983,1413056475,00,0.00,N,2,95,
20220228,3445,3735,3735,3385,639368,2250940160,00,0.00,N,5,-215,
20220221,3660,3980,3980,3590,400622,1500754770,00,0.00,N,5,-325,
20220214,3985,3900,4090,3850,228041,900033830,00,0.00,N,5,-35,
20220207,4020,4165,4200,3940,244987,996316835,00,0.00,N,5,-165,
20220203,4185,4155,4250,4080,117207,487101580,00,0.00,N,2,55,
20220124,4130,4395,4415,3890,661858,2698339040,00,0.00,N,5,-265,
20220117,4395,4575,4600,4265,675458,2990594015,00,0.00,N,5,-180,
20220110,4575,4400,4850,4245,1541865,6944826020,00,0.00,N,2,215,
20220103,4360,4090,4430,4055,1062099,4537889125,00,0.00,N,2,235,
20211227,4125,4065,4450,4015,941638,3954609675,00,0.00,N,2,60,
20211220,4065,4310,4335,3975,533603,2187510630,00,0.00,N,5,-300,
20211213,4365,4300,4455,3935,1097179,4744751450,00,0.00,N,2,65,
20211206,4300,4155,4430,4055,635086,2703234050,00,0.00,N,2,160,
20211129,4140,4155,4355,3925,852803,3556994065,00,0.00,N,5,-235,
20211122,4375,4530,4575,4260,939627,4160144200,00,0.00,N,5,-155,
20211115,4530,3870,4670,3865,2303558,10100892700,00,0.00,N,2,665,
20211108,3865,3795,3930,3595,426360,1597363020,00,0.00,N,2,125,
20211101,3740,3900,3995,3695,311398,1194137520,00,0.00,N,5,-160,
20211025,3900,3965,4070,3895,341234,1349906255,00,0.00,N,5,-65,
20211018,3965,4375,4375,3875,817770,3315631770,00,0.00,N,5,-415,
20211012,4380,3855,4440,3600,744734,3099239365,00,0.00,N,2,510,
20211005,3870,4040,4040,3735,364227,1413428305,00,0.00,N,5,-185,
20210927,4055,4065,4335,3950,802062,3259091195,00,0.00,N,2,5,
20210923,4050,4180,4220,4000,365646,1484581330,00,0.00,N,5,-170,
20210913,4220,4135,4260,4080,299063,1244528585,00,0.00,N,2,85,
20210906,4135,4205,4280,4065,503478,2095823915,00,0.00,N,5,-65,
20210830,4200,4215,4275,4055,566574,2353219855,00,0.00,N,5,-15,
20210823,4215,4000,4480,3970,893412,3711542775,00,0.00,N,2,180,
20210817,4035,4615,4615,3900,1583545,6558662185,00,0.00,N,5,-525,
20210809,4560,4990,5230,4500,1664240,8062770105,00,0.00,N,5,-435,
20210802,4995,4970,5650,4905,3385011,17801959415,00,0.00,N,2,20,
20210726,4975,4745,5060,4520,1357421,6564775855,00,0.00,N,2,100,
20210719,4875,4780,5950,4635,4046181,21123391190,00,0.00,N,2,65,
20210712,4810,4440,4940,4405,619059,2933046665,00,0.00,N,2,420,