KissMeData/123010/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,1635,1829,2060,1600,17668440,32394593811,00,0.00,N,5,-236,
20250203,1871,1495,2105,1370,59695705,110364719715,00,0.00,N,2,385,
20250131,1486,1565,1632,1480,2833354,4353134376,00,0.00,N,5,-34,
20250120,1520,1215,2010,1206,51307755,85264366445,00,0.00,N,2,207,
20250113,1313,1251,1650,976,51226619,70132835308,00,0.00,N,2,60,
20250106,1253,1727,2295,1234,68969714,125973466556,00,0.00,N,5,-240,
20241230,1493,1035,1493,1032,14889420,18616826431,00,0.00,N,2,454,
20241223,1039,1030,1200,955,14462978,15618985668,00,0.00,N,2,21,
20241216,1018,723,1450,690,32083682,36523091684,00,0.00,N,2,295,
20241209,723,603,813,557,9527576,7266386689,00,0.00,N,2,120,
20241202,603,580,820,548,5258022,3745658839,00,0.00,N,2,13,
20241125,590,644,706,565,1463164,944369279,00,0.00,N,5,-38,
20241118,628,497,848,494,12270358,9146227336,00,0.00,N,2,131,
20241111,497,682,682,475,647944,353887523,00,0.00,N,5,-181,
20241104,678,667,700,640,228975,154415854,00,0.00,N,2,11,
20241028,667,685,718,640,615118,413476750,00,0.00,N,5,-20,
20241021,687,731,741,685,208960,149310746,00,0.00,N,5,-48,
20241014,735,783,806,724,283388,214937725,00,0.00,N,5,-56,
20241007,791,799,809,748,193642,151990482,00,0.00,N,5,-8,
20240930,799,834,860,780,328104,269524943,00,0.00,N,5,-35,
20240923,834,832,898,820,535212,451443163,00,0.00,N,2,2,
20240919,832,828,887,820,82490,69259489,00,0.00,N,2,4,
20240909,828,815,870,801,155496,127536505,00,0.00,N,2,3,
20240902,825,906,921,821,223734,193237035,00,0.00,N,5,-81,
20240826,906,934,937,885,230618,210102101,00,0.00,N,5,-28,
20240819,934,830,965,830,1261726,1140508784,00,0.00,N,2,104,
20240812,830,842,866,813,160299,132404084,00,0.00,N,2,1,
20240805,829,869,869,727,366504,294713702,00,0.00,N,5,-40,
20240729,869,812,900,811,384599,327986620,00,0.00,N,5,-16,
20240722,885,933,948,873,351197,316981613,00,0.00,N,5,-48,
20240715,933,960,960,916,287072,267394073,00,0.00,N,5,-15,
20240708,948,951,969,932,364057,344987793,00,0.00,N,5,-3,
20240701,951,986,1000,940,523123,503881584,00,0.00,N,5,-47,
20240624,998,989,1026,978,556094,555270499,00,0.00,N,5,-3,
20240617,1001,991,1098,976,1031860,1058903978,00,0.00,N,2,20,
20240610,981,1021,1034,974,951855,953025488,00,0.00,N,5,-40,
20240603,1021,1051,1156,1001,2368093,2523667412,00,0.00,N,5,-34,
20240527,1055,950,1516,920,22967062,30121720884,00,0.00,N,2,89,
20240520,966,992,1027,956,429869,424714506,00,0.00,N,5,-31,
20240513,997,1029,1029,980,507226,507069043,00,0.00,N,5,-27,
20240507,1024,1000,1292,950,8589768,10339481113,00,0.00,N,2,25,
20240429,999,1004,1024,992,105682,105870228,00,0.00,N,5,-4,
20240422,1003,1025,1036,990,258460,259312896,00,0.00,N,5,-18,
20240415,1021,1050,1086,1004,318845,331644508,00,0.00,N,5,-29,
20240408,1050,1110,1139,1023,240312,255947304,00,0.00,N,5,-60,
20240401,1110,1188,1196,1095,359608,413205036,00,0.00,N,5,-78,
20240325,1188,1188,1238,1165,305368,365684351,00,0.00,N,2,13,
20240318,1175,1180,1211,1121,279660,323507646,00,0.00,N,5,-5,
20240311,1180,1272,1362,1145,1245752,1592012831,00,0.00,N,5,-61,
20240304,1241,1234,1266,1075,1488767,1759559692,00,0.00,N,2,7,
20240226,1234,1367,1389,1220,845598,1079852343,00,0.00,N,5,-133,
20240219,1367,1424,1439,1366,459180,644268117,00,0.00,N,5,-48,
20240213,1415,1397,1427,1365,306990,431281797,00,0.00,N,2,13,
20240205,1402,1475,1750,1345,5052628,7972213958,00,0.00,N,5,-73,
20240129,1475,1582,1582,1463,364054,552305062,00,0.00,N,5,-107,
20240122,1582,1573,1666,1555,790487,1268773422,00,0.00,N,2,14,
20240115,1568,1650,1656,1536,514602,820980452,00,0.00,N,5,-81,
20240108,1649,1645,2105,1623,5774789,10447834519,00,0.00,N,2,4,
20240102,1645,1621,1776,1605,727586,1204482849,00,0.00,N,2,28,
20231226,1617,1593,1622,1565,293493,466986010,00,0.00,N,2,24,
20231218,1593,1531,1664,1531,929259,1487740570,00,0.00,N,2,33,
20231211,1560,1514,1569,1500,361436,557577174,00,0.00,N,2,46,
20231204,1514,1590,1622,1501,562104,876076467,00,0.00,N,5,-34,
20231127,1548,1599,1673,1470,1500393,2347643606,00,0.00,N,2,17,
20231120,1531,1499,1648,1456,1831825,2841679808,00,0.00,N,2,42,
20231113,1489,1525,1544,1453,364350,543925012,00,0.00,N,5,-36,
20231106,1525,1501,1629,1501,531725,842008754,00,0.00,N,5,-75,
20231030,1600,1670,1688,1552,600632,965594823,00,0.00,N,3,0,
20231023,1600,1569,1700,1555,865849,1386959734,00,0.00,N,5,-43,
20231016,1643,1767,1787,1600,829855,1403473127,00,0.00,N,5,-125,
20231010,1768,1809,1911,1745,1178800,2143021220,00,0.00,N,5,-40,
20231004,1808,1734,1986,1715,1471000,2758129313,00,0.00,N,2,73,
20230925,1735,1737,1765,1661,356282,608564204,00,0.00,N,5,-2,
20230918,1737,1812,1843,1711,848564,1501662748,00,0.00,N,5,-77,
20230911,1814,1829,1909,1768,726108,1321834027,00,0.00,N,5,-15,
20230904,1829,1960,1994,1760,1611004,2991674738,00,0.00,N,5,-121,
20230828,1950,1877,2250,1848,7866358,16291007307,00,0.00,N,2,49,
20230821,1901,1700,2635,1695,13271208,28021781716,00,0.00,N,2,176,
20230814,1725,1793,1826,1692,605366,1061264965,00,0.00,N,5,-75,
20230807,1800,1751,1985,1730,1350484,2511653190,00,0.00,N,2,14,
20230731,1786,1955,1971,1774,1095997,2005656597,00,0.00,N,5,-169,
20230724,1955,2170,2215,1860,960724,1919434443,00,0.00,N,5,-205,
20230717,2160,2050,2260,1909,1757583,3667522012,00,0.00,N,2,105,
20230710,2055,2050,2160,1993,784224,1614109733,00,0.00,N,5,-35,
20230703,2090,2255,2255,2090,495248,1078369075,00,0.00,N,5,-165,
20230626,2255,2260,2330,2120,607452,1349296310,00,0.00,N,5,-5,
20230619,2260,2360,2385,2200,461506,1043331500,00,0.00,N,5,-100,
20230612,2360,2420,2540,2325,607606,1459439325,00,0.00,N,5,-45,
20230605,2405,2405,2585,2350,782147,1946296180,00,0.00,N,2,45,
20230530,2360,2350,2485,2210,389534,922274195,00,0.00,N,2,15,
20230522,2345,2540,2540,2315,234779,567799370,00,0.00,N,5,-180,
20230515,2525,2570,2580,2250,646598,1552726525,00,0.00,N,2,60,
20230508,2465,2570,2600,2375,587583,1455139700,00,0.00,N,5,-115,
20230502,2580,2620,2695,2495,427510,1111214245,00,0.00,N,5,-50,
20230424,2630,2680,2885,2630,1097575,3024540505,00,0.00,N,5,-95,
20230417,2725,2770,2970,2660,1974420,5567481600,00,0.00,N,5,-45,
20230410,2770,2610,2880,2610,2335543,6421024655,00,0.00,N,2,95,
20230403,2675,2620,2915,2480,3932389,10767307295,00,0.00,N,2,25,
20230327,2650,2760,2920,2505,4286978,11650179750,00,0.00,N,5,-110,
20230320,2760,2310,2800,2155,6574593,16648475705,00,0.00,N,2,450,
20230313,2310,2440,2555,2125,3034941,7078101455,00,0.00,N,5,-240,
20230306,2550,2220,2655,2130,5735553,14197846745,00,0.00,N,2,330,
20230227,2220,2195,2290,2090,646430,1428737420,00,0.00,N,5,-40,
20230220,2260,2090,2335,2005,1200194,2622669940,00,0.00,N,2,160,
20230213,2100,2215,2435,2070,2051916,4655263235,00,0.00,N,5,-220,
20230206,2320,2290,2550,2100,5489849,12903429185,00,0.00,N,2,30,
20230130,2290,1899,2460,1850,2496366,5514433396,00,0.00,N,2,410,
20230125,1880,1910,1959,1795,380365,713290571,00,0.00,N,5,-30,
20230116,1910,2020,2025,1910,467954,917982185,00,0.00,N,5,-115,
20230109,2025,1925,2050,1840,604683,1168571685,00,0.00,N,2,115,
20230102,1910,2240,2245,1865,1894773,3818734090,00,0.00,N,5,-330,
20221226,2240,1790,2320,1670,3726783,7819545725,00,0.00,N,2,440,
20221219,1800,2020,2020,1800,200152,386667655,00,0.00,N,5,-220,
20221212,2020,1950,2050,1910,456826,905159155,00,0.00,N,2,70,
20221205,1950,2310,2320,1655,2082675,4053135600,00,0.00,N,5,-415,
20221128,2365,2420,2440,2300,432736,1019213030,00,0.00,N,5,-55,
20221121,2420,2490,2545,2285,531550,1257776115,00,0.00,N,5,-125,
20221114,2545,2550,2675,2430,720674,1858165050,00,0.00,N,5,-5,
20221107,2550,2550,2550,2550,0,0,00,0.00,N,3,0,
20221031,2550,2550,2550,2550,0,0,00,0.00,N,3,0,
20221024,2550,2750,2825,2330,1117664,2822556340,00,0.00,N,5,-180,
20221017,2730,2800,2895,2675,1540113,4302995660,00,0.00,N,5,-120,
20221011,2850,2800,2900,1935,3553692,9000891706,00,0.00,N,5,-25,
20221004,2875,2975,2995,2765,921422,2638613899,00,0.00,N,5,-100,
20220926,2975,2945,3170,2680,1838171,5479228407,00,0.00,N,2,30,
20220919,2945,2940,3130,2785,1196472,3524838475,00,0.00,N,5,-10,
20220913,2955,2890,3170,2750,892556,2644987478,00,0.00,N,2,95,
20220905,2860,3120,3195,2810,711434,2130086402,00,0.00,N,5,-265,
20220829,3125,3118,3280,3020,1901896,5995799533,00,0.00,N,5,-70,
20220822,3195,2899,3203,2841,1597691,4858356484,00,0.00,N,2,216,
20220816,2979,2937,3145,2698,3157713,9323506062,00,0.00,N,2,46,
20220808,2933,2155,2949,2140,7886068,20104921279,00,0.00,N,2,377,
20220801,2556,2456,2579,2410,1021025,2527294595,00,0.00,N,2,100,
20220725,2456,2313,2529,2309,1367283,3309597901,00,0.00,N,2,150,
20220718,2306,2652,2652,2225,2570335,6247673637,00,0.00,N,5,-331,
20220711,2637,2783,2783,2579,696183,1860792436,00,0.00,N,5,-134,
20220704,2771,2902,3156,2421,2935283,8055821798,00,0.00,N,5,-154,
20220627,2925,2822,3114,2694,365576,1076505582,00,0.00,N,2,142,
20220620,2783,2910,2922,2648,305793,843095623,00,0.00,N,5,-127,
20220613,2910,3300,3332,2818,660982,2023009202,00,0.00,N,5,-485,
20220607,3395,3458,3536,3332,249142,853685340,00,0.00,N,5,-63,
20220530,3458,3222,3646,3190,430837,1475631565,00,0.00,N,2,236,
20220523,3222,3269,3316,2923,534019,1696406132,00,0.00,N,2,16,
20220516,3206,3772,3803,3109,1521999,5057570071,00,0.00,N,5,-503,
20220509,3709,4165,4181,3520,525855,1987712660,00,0.00,N,5,-456,
20220502,4165,4306,4369,4071,392531,1656599955,00,0.00,N,5,-251,
20220425,4416,4495,4652,4322,338566,1496716760,00,0.00,N,5,-126,
20220418,4542,4778,4794,4448,434612,1997329780,00,0.00,N,5,-236,
20220411,4778,5344,5438,4636,1582464,7882267500,00,0.00,N,5,-534,
20220404,5312,5187,5627,5171,834413,4491328040,00,0.00,N,2,47,
20220328,5265,5344,5391,5139,600202,3162243195,00,0.00,N,5,-79,
20220321,5344,5092,6444,5014,4687446,27194055105,00,0.00,N,2,220,
20220314,5124,5202,5218,4778,271218,1351953075,00,0.00,N,5,-31,
20220307,5155,5422,5579,5029,278790,1477973965,00,0.00,N,5,-393,
20220228,5548,5187,5894,5029,1202207,6597562935,00,0.00,N,2,361,
20220221,5187,5076,5281,4951,433446,2202699525,00,0.00,N,2,16,
20220214,5171,4621,5187,4432,814236,3961482585,00,0.00,N,2,440,
20220207,4731,4684,4919,4511,290730,1373778005,00,0.00,N,2,32,
20220203,4699,4652,4746,4573,114731,534412685,00,0.00,N,2,31,
20220124,4668,4621,4794,4165,273270,1247265395,00,0.00,N,5,-47,
20220117,4715,4904,4904,4432,300279,1394728460,00,0.00,N,5,-204,
20220110,4919,5061,5061,4841,170324,839350655,00,0.00,N,5,-95,
20220103,5014,5344,5658,4935,549439,2851936665,00,0.00,N,5,-298,
20211227,5312,4998,5391,4872,607827,3109258070,00,0.00,N,2,408,
20211220,4904,4982,5092,4778,479460,2356356975,00,0.00,N,5,-78,
20211213,4982,4746,5658,4558,1416112,7270823230,00,0.00,N,2,236,
20211206,4746,5045,5045,4636,353420,1684194060,00,0.00,N,5,-315,
20211129,5061,5234,5297,4872,299272,1506509825,00,0.00,N,5,-236,
20211122,5297,5485,5564,5155,280605,1502482600,00,0.00,N,5,-157,
20211115,5454,5910,5941,5375,638998,3657794665,00,0.00,N,5,-377,
20211108,5831,5407,6177,5249,1457047,8496836580,00,0.00,N,2,346,
20211101,5485,5469,5815,5407,656363,3677431520,00,0.00,N,3,0,
20211025,5485,5328,5532,5124,457082,2454346025,00,0.00,N,2,157,
20211018,5328,4794,5469,4715,693997,3586570285,00,0.00,N,2,534,
20211012,4794,4888,4951,4636,195393,928265550,00,0.00,N,5,-94,
20211005,4888,5092,5155,4746,368325,1804606825,00,0.00,N,5,-220,
20210927,5108,4825,5155,4589,477965,2297595675,00,0.00,N,2,283,
20210923,4825,4982,4982,4715,178244,855309150,00,0.00,N,5,-173,
20210913,4998,5202,5234,4762,408725,2032504625,00,0.00,N,5,-189,
20210906,5187,5438,5611,5014,459419,2407519830,00,0.00,N,5,-235,
20210830,5422,5312,5642,5171,652064,3485296045,00,0.00,N,2,110,
20210823,5312,4668,5422,4573,639279,3213318100,00,0.00,N,2,644,
20210817,4668,5407,5454,4432,777937,3768693835,00,0.00,N,5,-739,
20210809,5407,6020,6020,5061,1337337,7300272845,00,0.00,N,5,-534,
20210802,5941,6192,6334,5878,686833,4148145970,00,0.00,N,5,-157,
20210726,6098,6318,6727,5972,1226796,7850611745,00,0.00,N,5,-220,
20210719,6318,6554,6743,6255,659361,4279409015,00,0.00,N,5,-283,
20210712,6601,6491,6790,6177,1247579,8109070845,00,0.00,N,2,110,