KissMeData/307280/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,1106,1089,1120,1065,531023,576250670,00,0.00,N,2,5,
20250203,1101,1111,1125,1073,226498,246792923,00,0.00,N,5,-22,
20250131,1123,1130,1140,1113,47945,53745625,00,0.00,N,5,-7,
20250120,1130,1167,1173,1120,281225,321732397,00,0.00,N,5,-37,
20250113,1167,1190,1205,1156,229434,269337660,00,0.00,N,5,-23,
20250106,1190,1165,1191,1155,243844,285589149,00,0.00,N,2,25,
20241230,1165,1100,1169,1100,101276,115294300,00,0.00,N,2,41,
20241223,1124,1164,1179,1079,108888,124961821,00,0.00,N,5,-40,
20241216,1164,1165,1196,1149,197486,230527094,00,0.00,N,5,-1,
20241209,1165,1080,1169,1010,463972,495447371,00,0.00,N,2,71,
20241202,1094,1178,1193,1076,522588,587682687,00,0.00,N,5,-97,
20241125,1191,1225,1240,1150,311256,377006722,00,0.00,N,5,-34,
20241118,1225,1249,1263,1218,209560,259958883,00,0.00,N,5,-13,
20241111,1238,1360,1360,1195,440231,550503920,00,0.00,N,5,-122,
20241104,1360,1326,1388,1308,396418,539200357,00,0.00,N,2,34,
20241028,1326,1295,1419,1290,734562,990103073,00,0.00,N,2,31,
20241021,1295,1331,1350,1286,237799,311827251,00,0.00,N,5,-47,
20241014,1342,1351,1385,1336,287900,389471895,00,0.00,N,5,-47,
20241007,1389,1398,1398,1365,199359,275384294,00,0.00,N,5,-18,
20240930,1407,1372,1415,1358,209921,290958291,00,0.00,N,2,34,
20240923,1373,1362,1387,1347,373555,510912237,00,0.00,N,2,11,
20240919,1362,1369,1372,1331,85588,116085544,00,0.00,N,5,-7,
20240909,1369,1354,1410,1320,430756,585100203,00,0.00,N,2,7,
20240902,1362,1450,1450,1355,452836,631415785,00,0.00,N,5,-78,
20240826,1440,1497,1505,1435,356138,518663381,00,0.00,N,5,-57,
20240819,1497,1546,1555,1489,334447,506932528,00,0.00,N,5,-49,
20240812,1546,1540,1549,1504,237142,361616149,00,0.00,N,2,16,
20240805,1530,1550,1569,1353,439502,650121056,00,0.00,N,5,-55,
20240729,1585,1570,1616,1528,428618,671046033,00,0.00,N,2,15,
20240722,1570,1581,1619,1560,365448,577836496,00,0.00,N,5,-28,
20240715,1598,1635,1640,1550,470670,754363947,00,0.00,N,5,-26,
20240708,1624,1543,1630,1534,733915,1167561089,00,0.00,N,2,81,
20240701,1543,1565,1588,1500,511435,783486737,00,0.00,N,5,-22,
20240624,1565,1595,1630,1509,765439,1222804071,00,0.00,N,5,-24,
20240617,1589,1591,1633,1580,435555,699465678,00,0.00,N,5,-14,
20240610,1603,1584,1604,1540,429126,673088826,00,0.00,N,2,38,
20240603,1565,1599,1614,1539,589883,929257803,00,0.00,N,5,-32,
20240527,1597,1621,1634,1560,646627,1033323745,00,0.00,N,5,-38,
20240520,1635,1680,1710,1615,657706,1098509022,00,0.00,N,5,-45,
20240513,1680,1801,1854,1648,1974336,3424424471,00,0.00,N,5,-121,
20240507,1801,1835,1857,1789,667972,1222696245,00,0.00,N,5,-49,
20240429,1850,1807,1879,1806,506784,933232666,00,0.00,N,2,29,
20240422,1821,1800,1844,1772,587142,1059596604,00,0.00,N,2,21,
20240415,1800,1786,1811,1723,730697,1295375579,00,0.00,N,2,15,
20240408,1785,1745,1836,1721,643985,1149546274,00,0.00,N,2,40,
20240401,1745,1855,1900,1740,1060293,1923554571,00,0.00,N,5,-106,
20240325,1851,1772,1990,1757,4005785,7609609889,00,0.00,N,2,79,
20240318,1772,1825,1854,1726,969968,1731037963,00,0.00,N,5,-68,
20240311,1840,1748,1974,1748,2907896,5492516086,00,0.00,N,2,94,
20240304,1746,1715,1800,1660,935599,1605071387,00,0.00,N,2,47,
20240226,1699,1690,1767,1661,818714,1404312985,00,0.00,N,2,22,
20240219,1677,1709,1740,1655,732278,1244766144,00,0.00,N,5,-48,
20240213,1725,1566,1736,1566,1124017,1869743116,00,0.00,N,2,158,
20240205,1567,1606,1610,1550,515651,810640208,00,0.00,N,5,-27,
20240129,1594,1610,1620,1570,566944,904340653,00,0.00,N,5,-17,
20240122,1611,1668,1680,1582,398170,644436461,00,0.00,N,5,-57,
20240115,1668,1725,1736,1616,481187,808388236,00,0.00,N,5,-57,
20240108,1725,1823,1823,1700,1377225,2394513597,00,0.00,N,5,-83,
20240102,1808,1697,1966,1697,3005091,5596658368,00,0.00,N,2,106,
20231226,1702,1632,1742,1599,1187883,1997243759,00,0.00,N,2,73,
20231218,1629,1509,1688,1509,2749710,4425825832,00,0.00,N,2,116,
20231211,1513,1524,1542,1488,684551,1037441370,00,0.00,N,5,-9,
20231204,1522,1566,1566,1499,419578,638121896,00,0.00,N,5,-44,
20231127,1566,1564,1620,1473,378015,593345222,00,0.00,N,2,3,
20231120,1563,1589,1595,1539,419003,654041329,00,0.00,N,5,-9,
20231113,1572,1530,1673,1507,932215,1496854619,00,0.00,N,2,43,
20231106,1529,1654,1670,1515,617749,994910953,00,0.00,N,5,-125,
20231030,1654,1554,1656,1552,428122,685038649,00,0.00,N,2,103,
20231023,1551,1632,1658,1530,747620,1184115685,00,0.00,N,5,-97,
20231016,1648,1725,1760,1611,675813,1130507429,00,0.00,N,5,-77,
20231010,1725,1676,1741,1650,302373,512166706,00,0.00,N,2,49,
20231004,1676,1712,1736,1620,352069,583100613,00,0.00,N,5,-28,
20230925,1704,1720,1738,1650,285375,483579185,00,0.00,N,5,-27,
20230918,1731,1871,1890,1728,962322,1719073813,00,0.00,N,5,-147,
20230911,1878,1870,1960,1861,955892,1822287085,00,0.00,N,2,8,
20230904,1870,1915,1955,1841,1682216,3148193172,00,0.00,N,5,-45,
20230828,1915,2035,2045,1870,2128179,4117901426,00,0.00,N,5,-135,
20230821,2050,2030,2090,2000,1123571,2284784035,00,0.00,N,5,-5,
20230814,2055,2230,2250,1950,1131878,2382824782,00,0.00,N,5,-180,
20230807,2235,2105,2295,2070,2575070,5651217405,00,0.00,N,2,120,
20230731,2115,2120,2185,1980,1556860,3284077558,00,0.00,N,2,5,
20230724,2110,2100,2190,1910,2281975,4675080010,00,0.00,N,2,10,
20230717,2100,2310,2360,2070,2392057,5207871775,00,0.00,N,5,-250,
20230710,2350,2255,2390,2200,1996379,4617665650,00,0.00,N,2,75,
20230703,2275,2475,2560,2195,3696722,8850312355,00,0.00,N,5,-180,
20230626,2455,2440,2580,2365,3490048,8625572360,00,0.00,N,5,-15,
20230619,2470,2410,2600,2315,8385621,20964982365,00,0.00,N,2,50,
20230612,2420,2270,2635,2175,22343634,53943443365,00,0.00,N,2,190,
20230605,2230,2115,2280,2035,6072807,13249501145,00,0.00,N,2,90,
20230530,2140,2070,2205,2035,3511868,7442837775,00,0.00,N,2,50,
20230522,2090,2155,2165,1995,4263328,8891523121,00,0.00,N,5,-90,
20230515,2180,1939,2460,1923,38813818,85818680976,00,0.00,N,2,269,
20230508,1911,1933,2045,1800,4728613,9287198756,00,0.00,N,5,-20,
20230502,1931,1875,1975,1787,1529977,2949620429,00,0.00,N,2,80,
20230424,1851,1894,1987,1773,1933309,3605999735,00,0.00,N,5,-63,
20230417,1914,1761,1950,1723,2318995,4255346286,00,0.00,N,2,153,
20230410,1761,1737,1799,1699,918563,1596629291,00,0.00,N,2,15,
20230403,1746,1830,1880,1710,1389663,2446393379,00,0.00,N,2,26,
20230327,1720,1708,1737,1640,650099,1096163291,00,0.00,N,2,12,
20230320,1708,1723,1763,1665,457109,781079405,00,0.00,N,5,-17,
20230313,1725,1795,1795,1653,668679,1145787880,00,0.00,N,5,-85,
20230306,1810,1918,1945,1794,720590,1345246147,00,0.00,N,5,-105,
20230227,1915,1870,1980,1832,761669,1453615719,00,0.00,N,2,35,
20230220,1880,1783,1945,1774,1298615,2445779088,00,0.00,N,2,98,
20230213,1782,1822,1852,1775,906420,1639665483,00,0.00,N,5,-66,
20230206,1848,1934,1994,1831,1955548,3708144570,00,0.00,N,5,-85,
20230130,1933,1940,2100,1850,3477369,6786725670,00,0.00,N,5,-16,
20230125,1949,1888,2085,1840,5818027,11464541151,00,0.00,N,2,94,
20230116,1855,1805,2160,1670,10874662,21568683295,00,0.00,N,2,50,
20230109,1805,1725,1945,1625,1621563,2902209140,00,0.00,N,2,80,
20230102,1725,1665,1765,1635,530442,902620935,00,0.00,N,2,55,
20221226,1670,1640,1720,1625,336631,560146875,00,0.00,N,2,5,
20221219,1665,1680,1800,1625,883334,1501991175,00,0.00,N,5,-25,
20221212,1690,1675,1730,1650,313631,530804385,00,0.00,N,2,20,
20221205,1670,1780,1815,1635,725284,1238898575,00,0.00,N,5,-105,
20221128,1775,1825,1840,1705,724792,1285320340,00,0.00,N,5,-40,
20221121,1815,1825,1895,1750,2278284,4153032220,00,0.00,N,5,-30,
20221114,1845,1595,1945,1515,8823604,15766206960,00,0.00,N,2,230,
20221107,1615,1475,1620,1455,495481,775035480,00,0.00,N,2,135,
20221031,1480,1540,1580,1450,486058,728566450,00,0.00,N,5,-75,
20221024,1555,1550,1720,1545,1296173,2106987625,00,0.00,N,5,-5,
20221017,1560,1370,1610,1325,858014,1296190195,00,0.00,N,2,195,
20221011,1365,1375,1385,1275,302683,401665200,00,0.00,N,5,-15,
20221004,1380,1300,1465,1300,273929,380291200,00,0.00,N,2,100,
20220926,1280,1415,1440,1230,463668,601614015,00,0.00,N,5,-160,
20220919,1440,1490,1515,1395,355950,519034015,00,0.00,N,5,-65,
20220913,1505,1545,1575,1490,265435,404166210,00,0.00,N,5,-35,
20220905,1540,1595,1630,1515,372102,577878860,00,0.00,N,5,-75,
20220829,1615,1510,1635,1490,355120,553707725,00,0.00,N,2,55,
20220822,1560,1610,1615,1525,700445,1098472760,00,0.00,N,5,-55,
20220816,1615,1630,1675,1605,270942,444242490,00,0.00,N,5,-5,
20220808,1620,1660,1660,1600,228900,371896450,00,0.00,N,5,-45,
20220801,1665,1650,1680,1630,228315,377837150,00,0.00,N,2,10,
20220725,1655,1650,1680,1620,165212,271523550,00,0.00,N,2,15,
20220718,1640,1595,1695,1560,350792,572955505,00,0.00,N,2,45,
20220711,1595,1625,1650,1550,258298,412173670,00,0.00,N,5,-30,
20220704,1625,1535,1650,1485,219692,344447705,00,0.00,N,2,90,
20220627,1535,1600,1650,1520,332444,532415340,00,0.00,N,5,-20,
20220620,1555,1700,1705,1485,697292,1095007985,00,0.00,N,5,-140,
20220613,1695,1820,1820,1635,694128,1208423625,00,0.00,N,5,-155,
20220607,1850,2000,2020,1815,1005437,1928951490,00,0.00,N,5,-150,
20220530,2000,2080,2095,1940,1126821,2267378360,00,0.00,N,5,-70,
20220523,2070,2015,2080,1995,1122963,2291942295,00,0.00,N,2,55,
20220516,2015,1875,2065,1875,2340433,4675023515,00,0.00,N,2,125,
20220509,1890,1925,1970,1830,1089327,2084240915,00,0.00,N,5,-25,
20220502,1915,1755,1925,1745,1332594,2465924180,00,0.00,N,2,160,
20220425,1755,1780,1795,1705,992244,1738296140,00,0.00,N,5,-55,
20220418,1810,1815,1840,1755,588278,1056572215,00,0.00,N,2,5,
20220411,1805,1885,1895,1795,546586,1005313460,00,0.00,N,5,-80,
20220404,1885,1865,1905,1850,519111,975868420,00,0.00,N,2,30,
20220328,1855,1845,1875,1815,463106,853756235,00,0.00,N,2,10,
20220321,1845,1805,1850,1800,479523,874224525,00,0.00,N,2,40,
20220314,1805,1790,1815,1720,616010,1087806760,00,0.00,N,2,15,
20220307,1790,1805,1810,1730,232833,412942090,00,0.00,N,5,-15,
20220228,1805,1785,1820,1750,396345,706205105,00,0.00,N,2,35,
20220221,1770,1830,1835,1715,593404,1055204230,00,0.00,N,5,-80,
20220214,1850,1800,1860,1770,814408,1476095155,00,0.00,N,5,-20,
20220207,1870,1915,2090,1860,1871473,3646797010,00,0.00,N,5,-45,
20220203,1915,1890,1925,1840,172873,327960245,00,0.00,N,2,75,
20220124,1840,2005,2005,1720,1617044,2994812470,00,0.00,N,5,-180,
20220117,2020,2100,2140,1965,892280,1811933580,00,0.00,N,5,-80,
20220110,2100,2045,2140,2005,1475041,3069615445,00,0.00,N,2,55,
20220103,2045,2045,2140,2020,993611,2058384360,00,0.00,N,2,15,
20211227,2030,2025,2060,1985,665728,1338645125,00,0.00,N,2,10,
20211220,2020,2110,2110,2000,1304339,2656558715,00,0.00,N,5,-90,
20211213,2110,2135,2285,2045,3219923,6899467090,00,0.00,N,5,-10,
20211206,2120,2055,2150,2010,1282984,2668899940,00,0.00,N,2,75,
20211129,2045,1930,2065,1910,1268724,2534685705,00,0.00,N,2,35,
20211122,2010,2015,2080,1990,949277,1922889815,00,0.00,N,5,-5,
20211115,2015,2120,2125,1990,1250443,2538654305,00,0.00,N,5,-100,
20211108,2115,2105,2150,1990,1770017,3624964300,00,0.00,N,2,15,
20211101,2100,2235,2260,2065,1856262,4029810870,00,0.00,N,5,-140,
20211025,2240,2380,2430,2235,3794166,8720295010,00,0.00,N,2,5,
20211018,2235,2440,2605,2180,4599184,11102664915,00,0.00,N,5,-220,
20211012,2455,2395,2565,2230,4422198,10588739750,00,0.00,N,2,60,
20211005,2395,2655,2660,2095,9570255,22484188725,00,0.00,N,5,-295,
20210927,2690,2685,3080,2540,44857481,126776785980,00,0.00,N,2,10,
20210923,2680,2565,2970,2445,41205658,114996874385,00,0.00,N,2,215,
20210913,2465,2050,2690,1990,27455442,68557720350,00,0.00,N,2,420,
20210906,2045,2130,2130,2005,569939,1181945810,00,0.00,N,5,-85,
20210830,2130,2140,2170,2075,515375,1094668495,00,0.00,N,2,20,
20210823,2110,1935,2150,1935,667167,1366178465,00,0.00,N,2,205,
20210817,1905,2100,2105,1905,1087391,2171254195,00,0.00,N,5,-220,
20210809,2125,2200,2220,2045,865496,1837191810,00,0.00,N,5,-70,
20210802,2195,2225,2275,2150,881612,1929097565,00,0.00,N,5,-30,
20210726,2225,2150,2350,2075,2564918,5617991040,00,0.00,N,2,75,
20210719,2150,2245,2245,2100,1174963,2553803605,00,0.00,N,5,-95,
20210712,2245,2280,2330,2230,926408,2095844475,00,0.00,N,5,-35,