KissMeData/093510/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,3480,3230,4090,3195,2,7685,00,0.00,N,5,-315,
20250203,3795,4080,4080,2820,65,190020,00,0.00,N,2,225,
20250131,3570,3570,3570,3570,0,0,00,0.00,N,5,-625,
20250120,4195,3885,4385,3730,2,8580,00,0.00,N,2,215,
20250113,3980,4390,4390,3565,3,12560,00,0.00,N,2,110,
20250106,3870,3655,4555,3655,2,8625,00,0.00,N,5,-430,
20241230,4300,4880,4880,3650,24,91280,00,0.00,N,2,10,
20241223,4290,3900,4380,2820,74,228515,00,0.00,N,2,300,
20241216,3990,3920,4405,3185,64,220495,00,0.00,N,5,-620,
20241209,4610,7440,7490,4610,123,895450,00,0.00,N,5,-1880,
20241202,6490,5470,6490,4580,72,359000,00,0.00,N,2,1010,
20241125,5480,4945,5500,4940,5,26355,00,0.00,N,2,530,
20241118,4950,4975,4975,4500,16,74785,00,0.00,N,5,-40,
20241111,4990,6610,6610,4700,23,114560,00,0.00,N,5,-2010,
20241104,7000,7890,7890,7000,14,106760,00,0.00,N,5,-1280,
20241028,8280,7690,8690,7690,7,58710,00,0.00,N,2,590,
20241021,7690,6440,7690,6000,10,66290,00,0.00,N,2,790,
20241014,6900,9350,9350,6380,34,272380,00,0.00,N,5,-4090,
20241007,10990,10490,11490,9770,3,32970,00,0.00,N,2,300,
20240930,10690,10980,10980,10690,3,32400,00,0.00,N,2,910,
20240923,9780,8950,10490,7890,45,417610,00,0.00,N,2,1390,
20240919,8390,7880,8860,7860,9,73970,00,0.00,N,2,490,
20240909,7900,6800,8370,6760,9,68360,00,0.00,N,5,-90,
20240902,7990,7690,8000,5900,6,43650,00,0.00,N,2,1060,
20240826,6930,7460,8980,6930,5,40000,00,0.00,N,2,40,
20240819,6890,5270,6890,5270,6,35780,00,0.00,N,2,700,
20240812,6190,4390,6190,4390,3,16750,00,0.00,N,2,1030,
20240805,5160,6390,7120,5160,10,62880,00,0.00,N,5,-1330,
20240729,6490,4990,6490,4790,9,46800,00,0.00,N,2,1990,
20240722,4500,3685,4500,3550,35,132015,00,0.00,N,2,1225,
20240715,3275,2890,3275,2450,356,895735,00,0.00,N,2,690,
20240708,2585,2100,2590,2080,72,170625,00,0.00,N,2,495,
20240701,2090,1584,2090,1180,628,886930,00,0.00,N,2,712,
20240624,1378,2000,2000,1045,3318,4648517,00,0.00,N,5,-371,
20240617,1749,1693,1938,1401,310,458556,00,0.00,N,5,-242,
20240610,1991,2250,2250,1750,95,181547,00,0.00,N,2,9,
20240603,1982,1700,1985,1315,142,228744,00,0.00,N,2,435,
20240527,1547,1760,1869,1348,45,67623,00,0.00,N,5,-523,
20240520,2070,1880,2100,1594,55,89785,00,0.00,N,2,422,
20240513,1648,1872,1895,1402,642,966295,00,0.00,N,5,-226,
20240507,1874,1880,1880,1874,115,215535,00,0.00,N,2,227,
20240429,1647,1869,1900,1402,851,1295434,00,0.00,N,5,-27,
20240422,1674,1775,2015,1674,4,7474,00,0.00,N,5,-101,
20240415,1775,1605,2085,1605,4,7474,00,0.00,N,2,169,
20240408,1606,1891,1891,1606,4,7560,00,0.00,N,5,-285,
20240401,1891,1894,1894,1649,4,7572,00,0.00,N,5,-3,
20240325,1894,1894,1950,1445,112,169384,00,0.00,N,5,-2,
20240318,1896,1900,1900,1613,237,411805,00,0.00,N,2,218,
20240311,1678,1894,1894,1604,61,101014,00,0.00,N,2,29,
20240304,1649,1899,1899,1402,183,264963,00,0.00,N,5,-30,
20240226,1679,1786,1786,1513,154,240004,00,0.00,N,2,30,
20240219,1649,1650,1794,1649,3,5272,00,0.00,N,5,-30,
20240213,1679,1692,1999,1528,398,629024,00,0.00,N,5,-299,
20240205,1978,1990,2340,1692,25,44674,00,0.00,N,5,-362,
20240129,2340,1487,2345,1487,1184,2073224,00,0.00,N,2,591,
20240122,1749,1954,1954,1615,50,85672,00,0.00,N,2,49,
20240115,1700,1496,2010,1496,2029,3037168,00,0.00,N,5,-60,
20240108,1760,1735,2095,1475,1753,2916708,00,0.00,N,5,-280,
20240102,2040,1949,2375,1785,23,42210,00,0.00,N,2,90,
20231226,1950,2090,2090,1765,37,67450,00,0.00,N,5,-145,
20231218,2095,2205,2205,1640,2757,5239735,00,0.00,N,2,166,
20231211,1929,1730,1987,1689,13,22841,00,0.00,N,5,-101,
20231204,2030,1815,2055,1799,1,2055,00,0.00,N,5,-100,
20231127,2130,2285,2285,1860,4,8460,00,0.00,N,2,115,
20231120,2015,1530,2035,1530,3,5362,00,0.00,N,2,215,
20231113,1800,2085,2095,1775,3,5915,00,0.00,N,5,-335,
20231106,2135,1691,2230,1691,27553,53563539,00,0.00,N,2,444,
20231030,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
20231023,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
20231016,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
20231010,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
20231004,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
20230925,1691,1691,1691,1691,0,0,00,0.00,N,3,0,
20230918,1691,1800,2100,1530,53,88687,00,0.00,N,2,41,
20230911,1650,1787,1997,1548,41,68139,00,0.00,N,5,-137,
20230904,1787,1600,1799,1600,2,3586,00,0.00,N,2,162,
20230828,1625,1799,2010,1445,35,54012,00,0.00,N,5,-75,
20230821,1700,1646,1799,1550,44,68449,00,0.00,N,2,50,
20230814,1650,1800,1800,1649,10,16642,00,0.00,N,5,-169,
20230807,1819,1760,1819,1600,17,28329,00,0.00,N,2,170,
20230731,1649,1800,1800,1649,39,64573,00,0.00,N,2,49,
20230724,1600,1748,1799,1599,2,3547,00,0.00,N,2,50,
20230717,1550,1650,1650,1318,378,537170,00,0.00,N,5,-100,
20230710,1650,1798,1798,1386,22,30990,00,0.00,N,5,-149,
20230703,1799,1630,1799,1386,14,20295,00,0.00,N,2,99,
20230626,1700,1799,1939,1445,233,339743,00,0.00,N,5,-50,
20230619,1750,1799,1838,1360,21,30709,00,0.00,N,2,100,
20230612,1650,1840,1840,1650,1,1840,00,0.00,N,2,50,
20230605,1600,1745,1800,1540,2,3400,00,0.00,N,5,-145,
20230530,1745,1810,1810,1722,150,259249,00,0.00,N,2,155,
20230522,1590,1500,1650,1500,4,6538,00,0.00,N,2,90,
20230515,1500,1650,1650,1500,1,1650,00,0.00,N,5,-100,
20230508,1600,1750,1800,1530,14,22339,00,0.00,N,3,0,
20230502,1600,1700,1789,1600,8,13689,00,0.00,N,5,-249,
20230424,1849,1995,1995,1644,23,38700,00,0.00,N,5,-41,
20230417,1890,1700,1890,1402,97,155323,00,0.00,N,2,250,
20230410,1640,1445,1700,1445,215,312175,00,0.00,N,5,-60,
20230403,1700,1745,1745,1600,10,16100,00,0.00,N,5,-46,
20230327,1746,1700,1800,1540,372,584358,00,0.00,N,5,-104,
20230320,1850,1849,1850,1600,2,3620,00,0.00,N,3,0,
20230313,1850,1820,1850,1560,54,84820,00,0.00,N,2,30,
20230306,1820,1564,1850,1564,105,167104,00,0.00,N,5,-20,
20230227,1840,1919,1919,1840,21,38919,00,0.00,N,3,0,
20230220,1840,1785,2000,1573,255,413463,00,0.00,N,5,-260,
20230213,2100,1800,2100,1800,3,5820,00,0.00,N,2,251,
20230206,1849,1547,1850,1547,17,26905,00,0.00,N,2,29,
20230130,1820,2100,2100,1530,79,131919,00,0.00,N,5,-177,
20230125,1997,1999,1999,1997,0,0,00,0.00,N,5,-48,
20230116,2045,2000,2045,1700,63,111045,00,0.00,N,2,50,
20230109,1995,1785,2200,1785,46,84265,00,0.00,N,5,-105,
20230102,2100,2280,2285,1995,3,6665,00,0.00,N,2,105,
20221226,1995,1735,2195,1735,56,97925,00,0.00,N,5,-45,
20221219,2040,1880,2150,1590,46,79695,00,0.00,N,2,240,
20221212,1800,2235,2235,1615,74,132700,00,0.00,N,5,-150,
20221205,1950,2215,2215,1700,36,63175,00,0.00,N,5,-270,
20221128,2220,2395,2445,1770,45,86785,00,0.00,N,5,-80,
20221121,2300,1765,2445,1765,161,287540,00,0.00,N,2,225,
20221114,2075,2495,2495,2075,14,29900,00,0.00,N,5,-175,
20221107,2250,2245,2250,1990,2,4495,00,0.00,N,2,255,
20221031,1995,1995,1995,1950,1,1995,00,0.00,N,5,-205,
20221024,2200,1950,2200,1950,3,6100,00,0.00,N,2,200,
20221017,2000,1990,2200,1950,1,2200,00,0.00,N,3,0,
20221011,2000,2200,2200,1950,4,8185,00,0.00,N,2,10,
20221004,1990,1950,2000,1950,2,3990,00,0.00,N,5,-85,
20220926,2075,2095,2200,2075,2,4305,00,0.00,N,5,-320,
20220919,2395,2095,2445,2095,5,12030,00,0.00,N,2,250,
20220913,2145,2570,2570,1665,1665,2795775,00,0.00,N,5,-90,
20220905,2235,2195,2735,1980,1055,2317390,00,0.00,N,5,-345,
20220829,2580,2000,2580,1900,2003,3858680,00,0.00,N,2,305,
20220822,2275,1935,2370,1935,156,303095,00,0.00,N,3,0,
20220816,2275,1990,2275,1970,17,34485,00,0.00,N,2,285,
20220808,1990,2000,2000,1900,130,248275,00,0.00,N,5,-110,
20220801,2100,2095,2275,1935,54,105495,00,0.00,N,2,5,
20220725,2095,2190,2430,2070,17,36630,00,0.00,N,2,95,
20220718,2000,2095,2275,1995,4,8360,00,0.00,N,2,5,
20220711,1995,1995,2000,1995,2,3995,00,0.00,N,5,-5,
20220704,2000,2000,2245,2000,3,6345,00,0.00,N,3,0,
20220627,2000,2285,2595,1900,6,12580,00,0.00,N,3,0,
20220620,2000,2000,2190,1900,249,496105,00,0.00,N,2,200,
20220613,1800,2295,2620,1800,5,10715,00,0.00,N,5,-200,
20220607,2000,1985,2195,1700,26,46435,00,0.00,N,3,0,
20220530,2000,2050,2050,2000,0,0,00,0.00,N,5,-50,
20220523,2050,2040,2100,1735,30546,53000375,00,0.00,N,3,0,
20220516,2050,2000,2100,2000,2,4200,00,0.00,N,2,50,
20220509,2000,2085,2345,1775,32,58820,00,0.00,N,2,110,
20220502,1890,2065,2065,1665,363,684240,00,0.00,N,2,90,
20220425,1800,1700,2040,1700,827,1414230,00,0.00,N,5,-190,
20220418,1990,1950,2000,1615,9322,15425620,00,0.00,N,2,190,
20220411,1800,2390,2640,1700,2666,5143325,00,0.00,N,5,-295,
20220404,2095,2400,3000,1650,3672,6833840,00,0.00,N,5,-195,
20220328,2290,2040,2420,1840,1748,3318545,00,0.00,N,5,-110,
20220321,2400,1860,2640,1860,490,1087865,00,0.00,N,2,215,
20220314,2185,2140,2490,1900,2542,5114580,00,0.00,N,5,-330,
20220307,2515,2490,2790,2120,1053,2491080,00,0.00,N,5,-410,
20220228,2925,3385,3835,2505,626,1800410,00,0.00,N,5,-1055,
20220221,3980,4155,4155,3125,1888,6634365,00,0.00,N,2,335,
20220214,3645,3340,3815,2765,689,2058165,00,0.00,N,2,300,
20220207,3345,2560,3370,2515,6342,18535875,00,0.00,N,2,335,
20220203,3010,2785,3195,2370,5,13735,00,0.00,N,2,195,
20220124,2815,2255,2815,2000,13383,31999250,00,0.00,N,2,165,
20220117,2650,2525,2900,1845,2801,5748330,00,0.00,N,5,-315,
20220110,2965,2775,3305,2355,13686,37305910,00,0.00,N,2,185,
20220103,2780,2300,2900,1955,424,837320,00,0.00,N,2,485,
20211227,2295,2395,2695,2295,59,136005,00,0.00,N,5,-100,
20211220,2395,2190,2545,1800,1388,2727325,00,0.00,N,2,200,
20211213,2195,1900,2445,1615,53164,89431875,00,0.00,N,2,295,
20211206,1900,2110,2325,1610,2326,4226765,00,0.00,N,5,-580,
20211129,2480,2450,3400,2155,569,1331750,00,0.00,N,5,-30,
20211122,2510,2800,3680,2500,975,2619560,00,0.00,N,5,-355,
20211115,2865,2465,3730,2465,3588,10696890,00,0.00,N,5,-35,
20211108,2900,2295,2900,1745,999,1950170,00,0.00,N,2,900,
20211101,2000,1410,2060,1330,624,1119025,00,0.00,N,2,365,
20211025,1635,2280,2280,1220,6138,8712180,00,0.00,N,5,-360,
20211018,1995,2000,2275,1685,1034,1977875,00,0.00,N,2,250,
20211012,1745,1390,1755,1100,4139,6109745,00,0.00,N,2,535,
20211005,1210,909,1395,801,151127,151762810,00,0.00,N,2,301,
20210927,909,743,909,635,378596,341086399,00,0.00,N,2,259,
20210923,650,648,700,544,21840,13242762,00,0.00,N,2,60,
20210913,590,600,600,548,53437,29747991,00,0.00,N,5,-10,
20210906,600,716,716,550,35225,20731511,00,0.00,N,5,-25,
20210830,625,600,625,544,12847,7679863,00,0.00,N,5,-20,
20210823,645,550,740,520,18888,11842095,00,0.00,N,2,95,
20210817,550,559,648,550,4490,2520242,00,0.00,N,5,-8,
20210809,558,619,619,551,8010,4491260,00,0.00,N,5,-37,
20210802,595,584,679,573,2068,1212111,00,0.00,N,2,40,
20210726,555,620,709,555,7773,4610327,00,0.00,N,5,-6,
20210719,561,630,727,530,13247,8128369,00,0.00,N,5,-69,
20210712,630,648,690,571,12749,7961197,00,0.00,N,5,-5,