KissMeData/121850/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,1381,1301,1428,1292,1288855,1756411458,00,0.00,N,2,79,
20250203,1302,1359,1430,1230,1334465,1789125528,00,0.00,N,5,-60,
20250131,1362,1436,1436,1356,351543,483757098,00,0.00,N,5,-60,
20250120,1422,1455,1670,1350,4039636,5923027281,00,0.00,N,5,-58,
20250113,1480,1672,1995,1400,16143510,28171354383,00,0.00,N,5,-193,
20250106,1673,1610,1694,1470,3256411,5176828269,00,0.00,N,2,29,
20241230,1644,1418,1800,1360,6434357,10441616303,00,0.00,N,2,226,
20241223,1418,1365,1590,1265,5544356,7924207154,00,0.00,N,2,56,
20241216,1362,2010,2070,1250,15491756,23176033422,00,0.00,N,5,-763,
20241209,2125,1140,2500,1067,43890083,90576229347,00,0.00,N,2,975,
20241202,1150,808,1267,784,12597481,13959011958,00,0.00,N,2,342,
20241125,808,800,990,785,1430872,1247153270,00,0.00,N,2,8,
20241118,800,812,858,794,319643,259213764,00,0.00,N,5,-20,
20241111,820,909,909,810,269847,232654109,00,0.00,N,5,-89,
20241104,909,913,960,899,220950,202619078,00,0.00,N,5,-7,
20241028,916,913,948,879,366949,331496505,00,0.00,N,2,3,
20241021,913,971,978,913,504977,474199473,00,0.00,N,5,-58,
20241014,971,947,1166,942,4787430,5128916921,00,0.00,N,2,25,
20241007,946,968,1038,940,644010,639108998,00,0.00,N,5,-23,
20240930,969,994,999,933,371995,357812218,00,0.00,N,3,0,
20240923,969,952,985,910,696386,650638008,00,0.00,N,2,16,
20240919,953,982,986,915,623037,585468251,00,0.00,N,5,-6,
20240909,959,820,1127,800,7199951,7392857513,00,0.00,N,2,139,
20240902,820,904,907,815,538288,464898764,00,0.00,N,5,-79,
20240826,899,950,950,880,392142,357713999,00,0.00,N,5,-51,
20240819,950,981,1011,941,455109,440889553,00,0.00,N,5,-45,
20240812,995,960,1031,960,463922,464039126,00,0.00,N,2,40,
20240805,955,1060,1060,860,907004,878377097,00,0.00,N,5,-79,
20240729,1034,1086,1112,1015,636100,674998800,00,0.00,N,5,-54,
20240722,1088,1120,1129,1040,482300,525744902,00,0.00,N,5,-36,
20240715,1124,1131,1162,1080,480187,540563912,00,0.00,N,5,-7,
20240708,1131,1134,1195,1119,554984,637306379,00,0.00,N,5,-3,
20240701,1134,1158,1229,1119,1041245,1199906915,00,0.00,N,5,-40,
20240624,1174,1164,1270,1100,1860557,2174047697,00,0.00,N,2,10,
20240617,1164,1215,1227,1150,1199326,1419123273,00,0.00,N,5,-40,
20240610,1204,1263,1389,1200,6610108,8626820681,00,0.00,N,5,-46,
20240603,1250,1058,1424,1051,27458857,36755745033,00,0.00,N,2,199,
20240527,1051,1150,1174,1051,1042681,1147648863,00,0.00,N,5,-101,
20240520,1152,1198,1210,1152,490270,577323907,00,0.00,N,5,-45,
20240513,1197,1213,1220,1179,342151,410440080,00,0.00,N,5,-23,
20240507,1220,1177,1251,1155,639913,769797333,00,0.00,N,2,49,
20240429,1171,1167,1199,1160,310822,366633182,00,0.00,N,2,12,
20240422,1159,1162,1197,1155,344444,403194001,00,0.00,N,5,-17,
20240415,1176,1223,1245,1158,447481,532649715,00,0.00,N,5,-47,
20240408,1223,1245,1335,1211,577134,726072653,00,0.00,N,5,-30,
20240401,1253,1270,1347,1231,619728,790233369,00,0.00,N,5,-17,
20240325,1270,1324,1324,1251,456758,587403619,00,0.00,N,5,-43,
20240318,1313,1268,1423,1249,1906937,2566864080,00,0.00,N,2,45,
20240311,1268,1239,1312,1226,449997,571290174,00,0.00,N,2,36,
20240304,1232,1295,1350,1212,1109346,1396087381,00,0.00,N,5,-63,
20240226,1295,1313,1365,1285,563477,736355155,00,0.00,N,5,-8,
20240219,1303,1351,1443,1300,992463,1363812488,00,0.00,N,5,-65,
20240213,1368,1310,1428,1310,785112,1075187464,00,0.00,N,2,59,
20240205,1309,1349,1352,1270,396306,518510820,00,0.00,N,5,-29,
20240129,1338,1410,1410,1321,602613,813240243,00,0.00,N,5,-70,
20240122,1408,1440,1448,1393,480729,676911138,00,0.00,N,5,-26,
20240115,1434,1472,1489,1401,590447,850336753,00,0.00,N,5,-37,
20240108,1471,1513,1538,1460,930668,1401110075,00,0.00,N,5,-42,
20240102,1513,1514,1586,1458,1381283,2104724796,00,0.00,N,5,-1,
20231226,1514,1464,1525,1435,901817,1328566079,00,0.00,N,2,32,
20231218,1482,1807,1818,1465,9080776,14934792112,00,0.00,N,5,-325,
20231211,1807,1445,1807,1346,9997355,17265840716,00,0.00,N,2,362,
20231204,1445,1492,1526,1415,788370,1149624081,00,0.00,N,5,-47,
20231127,1492,1555,1567,1490,808598,1231568586,00,0.00,N,5,-63,
20231120,1555,1581,1637,1527,500212,792067921,00,0.00,N,5,-30,
20231113,1585,1596,1675,1519,834320,1341458434,00,0.00,N,5,-6,
20231106,1591,1725,1799,1570,956870,1637840928,00,0.00,N,5,-105,
20231030,1696,1607,1755,1480,1048767,1707029338,00,0.00,N,2,87,
20231023,1609,1538,1820,1538,1403898,2348703280,00,0.00,N,2,70,
20231016,1539,1722,1732,1512,1133610,1857275493,00,0.00,N,5,-183,
20231010,1722,1750,1774,1700,747590,1295461243,00,0.00,N,5,-28,
20231004,1750,1850,1850,1686,699396,1223216805,00,0.00,N,5,-66,
20230925,1816,1815,2195,1736,4707501,9375171421,00,0.00,N,2,1,
20230918,1815,2030,2030,1800,1277278,2445968647,00,0.00,N,5,-195,
20230911,2010,2015,2135,1997,1613572,3308321288,00,0.00,N,5,-15,
20230904,2025,2145,2150,1986,1002300,2045506909,00,0.00,N,5,-50,
20230828,2075,2080,2135,1971,1631417,3387752791,00,0.00,N,2,50,
20230821,2025,2115,2135,2005,1393769,2848383045,00,0.00,N,5,-80,
20230814,2105,2110,2345,1991,3709255,7988161802,00,0.00,N,5,-10,
20230807,2115,2125,2180,1992,1457517,3046662117,00,0.00,N,5,-15,
20230731,2130,2180,2445,2075,5727335,13097290695,00,0.00,N,5,-5,
20230724,2135,2215,2575,1993,10999609,25314331091,00,0.00,N,5,-105,
20230717,2240,2040,2605,1935,21835007,52883944505,00,0.00,N,2,180,
20230710,2060,2145,2185,2005,1679890,3503281680,00,0.00,N,5,-85,
20230703,2145,2220,2325,2075,1701804,3712078795,00,0.00,N,5,-100,
20230626,2245,2350,2385,2185,1704722,3891466800,00,0.00,N,5,-115,
20230619,2360,2465,2550,2340,1586176,3863951740,00,0.00,N,5,-160,
20230612,2520,2725,2760,2360,3285825,8325250025,00,0.00,N,5,-205,
20230605,2725,2755,2830,2700,1369834,3777738730,00,0.00,N,5,-25,
20230530,2750,2840,2885,2675,1714299,4668494315,00,0.00,N,5,-75,
20230522,2825,2920,3025,2795,3258931,9465894465,00,0.00,N,5,-135,
20230515,2960,2950,3065,2810,3958831,11632133270,00,0.00,N,2,20,
20230508,2940,3500,3775,2920,10836739,35433858835,00,0.00,N,5,-720,
20230502,3660,3040,4320,2990,37623910,140107122095,00,0.00,N,2,595,
20230424,3065,3135,3340,2780,16558734,52004860615,00,0.00,N,5,-65,
20230417,3130,3030,3400,2900,18452446,59449066400,00,0.00,N,2,130,
20230410,3000,3290,3470,2935,14635826,46904063545,00,0.00,N,5,-410,
20230403,3410,3085,3495,2900,33704583,109804946455,00,0.00,N,2,360,
20230327,3050,2820,3275,2670,30425657,91535068475,00,0.00,N,2,235,
20230320,2815,2525,2940,2505,21645136,58784587725,00,0.00,N,2,230,
20230313,2585,2660,2860,2445,14911030,39212685145,00,0.00,N,5,-145,
20230306,2730,2500,3515,2290,89629843,269484000160,00,0.00,N,2,285,
20230227,2445,2160,2515,2010,25359542,59740009880,00,0.00,N,2,270,
20230220,2175,2180,2385,2105,9958175,22446755885,00,0.00,N,2,35,
20230213,2140,2165,2225,2020,4758049,10132257505,00,0.00,N,5,-55,
20230206,2195,2530,2535,2185,10372451,24101929335,00,0.00,N,5,-345,
20230130,2540,2100,2880,1941,37257879,90514218084,00,0.00,N,2,450,
20230125,2090,2065,2130,2040,2834726,5897224600,00,0.00,N,2,30,
20230116,2060,2090,2255,2035,10198969,21707224060,00,0.00,N,5,-10,
20230109,2070,1970,2350,1960,19829954,42468536445,00,0.00,N,2,85,
20230102,1985,2815,2885,1785,26685714,55588430895,00,0.00,N,5,-745,
20221226,2730,3105,3465,2665,17798138,55521980705,00,0.00,N,5,-495,
20221219,3225,2295,3615,1915,85592894,267515505230,00,0.00,N,2,925,
20221212,2300,2070,2600,2020,7234002,17044636840,00,0.00,N,2,230,
20221205,2070,2210,2325,1965,991343,2117211375,00,0.00,N,5,-140,
20221128,2210,2440,2440,2205,1483998,3446123040,00,0.00,N,5,-230,
20221121,2440,2460,2890,2285,16352424,42721270315,00,0.00,N,2,15,
20221114,2425,2175,2735,2140,23247536,58052683305,00,0.00,N,2,445,
20221107,1980,1790,2216,1777,4671653,9405083000,00,0.00,N,2,190,
20221031,1790,1850,1881,1756,709885,1287838360,00,0.00,N,5,-60,
20221024,1850,1941,1988,1807,1125492,2131078750,00,0.00,N,5,-91,
20221017,1941,2001,2363,1915,6584535,14203564335,00,0.00,N,5,-60,
20221011,2001,2277,2281,1665,2996671,5755552070,00,0.00,N,5,-349,
20221004,2350,2289,2565,2264,3082122,7377321230,00,0.00,N,2,108,
20220926,2242,2337,2444,2126,2859281,6467019865,00,0.00,N,5,-172,
20220919,2414,2591,2948,2406,3440345,9249829450,00,0.00,N,5,-194,
20220913,2608,2707,2858,2591,1272588,3428256200,00,0.00,N,5,-95,
20220905,2703,2698,2871,2621,2135769,5815001760,00,0.00,N,3,0,
20220829,2703,3047,3047,2677,1760288,5005548940,00,0.00,N,5,-404,
20220822,3107,3013,3396,3013,5229069,16633519805,00,0.00,N,5,-13,
20220816,3120,3486,3693,3116,5856881,19818908940,00,0.00,N,5,-258,
20220808,3378,3366,3792,3120,22650002,77877595410,00,0.00,N,2,51,
20220801,3327,2625,4123,2599,22178803,73759990025,00,0.00,N,2,706,
20220725,2621,2599,2810,2530,4332736,11498853760,00,0.00,N,2,4,
20220718,2617,2685,2892,2586,3593654,9790554100,00,0.00,N,5,-68,
20220711,2685,2772,2883,2530,3438258,9225400645,00,0.00,N,5,-9,
20220704,2694,2625,2759,2518,2558269,6745863585,00,0.00,N,2,86,
20220627,2608,2634,2845,2556,4507599,12164702800,00,0.00,N,2,17,
20220620,2591,3142,3159,2406,7104636,19693781890,00,0.00,N,5,-551,
20220613,3142,4097,4605,3116,16777794,65661941090,00,0.00,N,5,-1063,
20220607,4205,4631,4846,4007,19553425,87215198620,00,0.00,N,5,-426,
20220530,4631,4011,5104,3766,41154396,181690085775,00,0.00,N,2,654,
20220523,3977,4450,5681,3916,38559497,184652212970,00,0.00,N,5,-396,
20220516,4373,2797,4889,2767,46806484,183749384510,00,0.00,N,2,1554,
20220509,2819,2888,3744,2776,23366971,77289129180,00,0.00,N,5,-206,
20220502,3025,2832,3340,2487,14724603,44682379655,00,0.00,N,2,163,
20220425,2862,2677,3417,2569,9215463,27536245645,00,0.00,N,2,172,
20220418,2690,2957,3249,2681,2434037,7034236385,00,0.00,N,5,-163,
20220411,2853,3084,3097,2767,1855211,5397996565,00,0.00,N,5,-289,
20220404,3142,3241,3422,3022,4037312,12966237340,00,0.00,N,5,-99,
20220328,3241,3422,3492,3233,3635713,12140839155,00,0.00,N,5,-124,
20220321,3365,3241,4082,3216,19800519,72567981340,00,0.00,N,2,149,
20220314,3216,3488,3591,3014,9557566,30869338795,00,0.00,N,5,-297,
20220307,3513,4330,4330,3295,7127517,27417705580,00,0.00,N,5,-784,
20220228,4297,4346,4866,4132,12269813,55878937610,00,0.00,N,5,-33,
20220221,4330,4701,5245,4231,14059618,67241355220,00,0.00,N,5,-478,
20220214,4808,4288,6012,3967,65972969,343872277630,00,0.00,N,2,363,
20220207,4445,4957,5237,4445,9313126,45474135720,00,0.00,N,5,-487,
20220203,4932,5196,5212,4866,3625970,18316344840,00,0.00,N,5,-115,
20220124,5047,5088,5963,4618,31900474,169629568630,00,0.00,N,5,-140,
20220117,5187,6293,6804,5113,20225587,121912468010,00,0.00,N,5,-1106,
20220110,6293,5097,7753,4305,109011364,709575462840,00,0.00,N,2,1147,
20220103,5146,5385,6268,4792,39963356,218781887850,00,0.00,N,5,-314,
20211227,5460,5938,6111,5113,38628518,218691934720,00,0.00,N,5,-602,
20211220,6062,5608,10268,5517,85884384,647177785060,00,0.00,N,2,1386,
20211213,4676,1591,4676,1517,56228853,184420878055,00,0.00,N,2,3101,
20211206,1575,1727,1831,1554,3296651,5525330855,00,0.00,N,5,-152,
20211129,1727,1847,1892,1451,8421741,14087454610,00,0.00,N,5,-182,
20211122,1909,1699,2301,1674,30337498,63038135080,00,0.00,N,2,239,
20211115,1670,1439,2264,1294,15765155,29083161135,00,0.00,N,2,248,
20211108,1422,1591,1641,1360,1029477,1502330590,00,0.00,N,5,-169,
20211101,1591,1666,1748,1591,897856,1468609845,00,0.00,N,5,-91,
20211025,1682,1740,1814,1661,527447,908616375,00,0.00,N,5,-62,
20211018,1744,1806,2033,1740,1292313,2463924365,00,0.00,N,5,-45,
20211012,1789,1822,1876,1600,781614,1343865220,00,0.00,N,5,-33,
20211005,1822,1781,1859,1571,1176502,2025539390,00,0.00,N,2,33,
20210927,1789,1979,2264,1781,1122142,2286229890,00,0.00,N,5,-190,
20210923,1979,1979,2016,1921,221575,434147705,00,0.00,N,2,41,
20210913,1938,2136,2136,1851,688084,1347843810,00,0.00,N,5,-148,
20210906,2086,2243,2350,1979,725743,1552273305,00,0.00,N,5,-153,
20210830,2239,2115,2292,2070,976686,2128016250,00,0.00,N,2,103,
20210823,2136,1822,2202,1732,1615296,3250740570,00,0.00,N,2,388,
20210817,1748,2144,2160,1732,1382148,2647164975,00,0.00,N,5,-433,
20210809,2181,2470,2540,2045,1256142,2926954535,00,0.00,N,5,-285,
20210802,2466,2523,2540,2338,1746297,4268371735,00,0.00,N,5,-107,
20210726,2573,2635,2758,2292,6174359,15856273295,00,0.00,N,5,-58,
20210719,2631,2239,2746,2160,6601740,16939144075,00,0.00,N,2,396,
20210712,2235,2449,2449,2206,1254017,2910171750,00,0.00,N,5,-185,