KissMeData/332290/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,1021,1040,1055,995,128482,130636769,00,0.00,N,5,-17,
20250203,1038,1004,1045,979,177536,179488357,00,0.00,N,2,34,
20250131,1004,1005,1030,995,22720,23029022,00,0.00,N,5,-1,
20250120,1005,1027,1035,980,141110,141173835,00,0.00,N,5,-23,
20250113,1028,1066,1090,980,236335,247628399,00,0.00,N,5,-27,
20250106,1055,1010,1105,952,357792,370425591,00,0.00,N,2,57,
20241230,998,970,1013,970,62564,62433617,00,0.00,N,2,15,
20241223,983,1030,1035,969,107807,107614545,00,0.00,N,5,-47,
20241216,1030,1035,1048,962,255065,257843426,00,0.00,N,2,18,
20241209,1012,973,1150,876,1532741,1546040247,00,0.00,N,2,53,
20241202,959,987,1183,910,2357216,2536903383,00,0.00,N,5,-28,
20241125,987,1000,1028,980,122132,122520830,00,0.00,N,5,-18,
20241118,1005,1002,1054,981,164756,164549216,00,0.00,N,2,19,
20241111,986,1109,1143,973,280002,293222569,00,0.00,N,5,-122,
20241104,1108,1112,1125,1100,123939,138032087,00,0.00,N,5,-13,
20241028,1121,1157,1167,1100,126545,143542949,00,0.00,N,5,-36,
20241021,1157,1200,1221,1124,185504,215397376,00,0.00,N,5,-57,
20241014,1214,1178,1365,1165,1011854,1291473519,00,0.00,N,2,36,
20241007,1178,1233,1290,1176,133126,160285153,00,0.00,N,5,-55,
20240930,1233,1273,1333,1191,374557,475533481,00,0.00,N,5,-56,
20240923,1289,1215,1316,1178,463537,585116487,00,0.00,N,2,88,
20240919,1201,1194,1214,1170,73349,87604670,00,0.00,N,2,7,
20240909,1194,1160,1198,1120,144530,166785260,00,0.00,N,2,34,
20240902,1160,1212,1236,1150,197239,234786778,00,0.00,N,5,-52,
20240826,1212,1370,1370,1212,199751,252721033,00,0.00,N,5,-166,
20240819,1378,1425,1450,1361,87594,123127504,00,0.00,N,5,-47,
20240812,1425,1384,1449,1363,116761,163994139,00,0.00,N,2,41,
20240805,1384,1426,1475,1185,287555,383361299,00,0.00,N,5,-57,
20240729,1441,1475,1484,1432,96041,139639941,00,0.00,N,5,-20,
20240722,1461,1500,1525,1438,266086,392608980,00,0.00,N,5,-55,
20240715,1516,1470,1532,1470,208119,313276621,00,0.00,N,2,24,
20240708,1492,1527,1537,1473,266249,402059436,00,0.00,N,5,-35,
20240701,1527,1456,1536,1450,391886,587623353,00,0.00,N,2,71,
20240624,1456,1436,1478,1362,283162,399755438,00,0.00,N,2,20,
20240617,1436,1479,1519,1401,236074,343544144,00,0.00,N,5,-43,
20240610,1479,1466,1498,1442,192701,281901418,00,0.00,N,2,25,
20240603,1454,1491,1491,1440,258640,378772349,00,0.00,N,5,-20,
20240527,1474,1514,1538,1431,342521,512846104,00,0.00,N,5,-39,
20240520,1513,1556,1569,1510,253010,387645184,00,0.00,N,5,-47,
20240513,1560,1574,1584,1512,288730,450804492,00,0.00,N,5,-14,
20240507,1574,1561,1633,1555,631348,999429720,00,0.00,N,2,12,
20240429,1562,1582,1590,1547,361235,564460853,00,0.00,N,5,-20,
20240422,1582,1605,1630,1571,458900,732906455,00,0.00,N,5,-43,
20240415,1625,1630,1709,1592,1235407,2028693227,00,0.00,N,2,5,
20240408,1620,1686,1704,1595,330359,542671834,00,0.00,N,5,-73,
20240401,1693,1625,1709,1611,689755,1148512390,00,0.00,N,2,70,
20240325,1623,1625,1743,1603,2142701,3593514267,00,0.00,N,2,3,
20240318,1620,1613,1710,1591,643965,1057024140,00,0.00,N,2,7,
20240311,1613,1585,1665,1577,481108,773805876,00,0.00,N,5,-14,
20240304,1627,1671,1761,1556,785141,1286165705,00,0.00,N,5,-61,
20240226,1688,1684,1721,1671,361755,613635977,00,0.00,N,2,5,
20240219,1683,1710,1750,1676,773660,1322940783,00,0.00,N,5,-32,
20240213,1715,1697,1735,1661,488419,831730029,00,0.00,N,2,19,
20240205,1696,1679,1730,1660,829006,1403338154,00,0.00,N,2,21,
20240129,1675,1702,1740,1651,1274202,2154356771,00,0.00,N,5,-25,
20240122,1700,1850,1855,1655,3900878,6815828827,00,0.00,N,5,-176,
20240115,1876,1657,2245,1651,35628576,73652430287,00,0.00,N,2,219,
20240108,1657,1660,1720,1637,851358,1414822489,00,0.00,N,5,-3,
20240102,1660,1624,1742,1612,1119333,1868048647,00,0.00,N,2,42,
20231226,1618,1650,1711,1550,432285,706149808,00,0.00,N,5,-54,
20231218,1672,1705,1750,1668,616410,1041452629,00,0.00,N,5,-33,
20231211,1705,1729,1766,1690,824278,1415113221,00,0.00,N,5,-45,
20231204,1750,1764,1976,1672,5533362,10022467592,00,0.00,N,2,81,
20231127,1669,1705,1709,1668,594543,999727443,00,0.00,N,5,-31,
20231120,1700,1688,1855,1651,1796242,3113260703,00,0.00,N,2,12,
20231113,1688,1713,1739,1649,1173555,1983182458,00,0.00,N,5,-32,
20231106,1720,1734,2095,1702,12718635,24154269689,00,0.00,N,5,-19,
20231030,1739,1679,1777,1649,751980,1277330505,00,0.00,N,2,54,
20231023,1685,1865,1919,1678,1225494,2167235217,00,0.00,N,5,-183,
20231016,1868,1986,2265,1861,6431256,13362332150,00,0.00,N,5,-118,
20231010,1986,1823,2225,1800,5944220,12120760733,00,0.00,N,2,164,
20231004,1822,1840,1889,1745,615443,1118972995,00,0.00,N,5,-18,
20230925,1840,1930,1958,1781,677833,1247508291,00,0.00,N,5,-118,
20230918,1958,2180,2205,1880,1736009,3536567772,00,0.00,N,5,-217,
20230911,2175,2130,2390,1999,11560687,25383094074,00,0.00,N,2,45,
20230904,2130,1981,2550,1900,18052010,43091948286,00,0.00,N,2,149,
20230828,1981,2015,2100,1967,1387704,2822944581,00,0.00,N,5,-34,
20230821,2015,2025,2150,1981,2094248,4275664832,00,0.00,N,5,-15,
20230814,2030,2260,2265,1875,1811103,3761278076,00,0.00,N,5,-230,
20230807,2260,2410,2555,2250,4377817,10365902325,00,0.00,N,5,-80,
20230731,2340,2390,2690,2300,3501574,8570718980,00,0.00,N,5,-55,
20230724,2395,2575,2750,2200,8711619,21519066345,00,0.00,N,5,-240,
20230717,2635,2845,3390,2620,40571995,123000178120,00,0.00,N,5,-300,
20230710,2935,2315,3070,2245,29567578,83222127385,00,0.00,N,2,625,
20230703,2310,2450,2555,2280,3064686,7453164320,00,0.00,N,5,-100,
20230626,2410,2710,2750,2355,5088755,12863097650,00,0.00,N,5,-365,
20230619,2775,2770,3210,2740,29447166,87026702760,00,0.00,N,2,20,
20230612,2755,2765,3115,2610,29429914,84077442855,00,0.00,N,5,-10,
20230605,2765,2760,2920,2640,18115640,50936963480,00,0.00,N,5,-10,
20230530,2775,3135,3215,2725,46474059,137452102195,00,0.00,N,5,-420,
20230522,3195,1970,3690,1910,202947129,598884033519,00,0.00,N,2,1225,
20230515,1970,2025,2270,1723,54873740,112300799510,00,0.00,N,5,-28,
20230508,1998,2115,2270,1970,11952238,25350769395,00,0.00,N,5,-82,
20230502,2080,2090,2355,1990,12985828,28113891689,00,0.00,N,5,-75,
20230424,2155,2490,3040,2060,194584224,500777372510,00,0.00,N,2,229,
20230417,1926,1350,1926,1314,9467187,15893699609,00,0.00,N,2,586,
20230410,1340,1316,1352,1277,592170,776946319,00,0.00,N,2,24,
20230403,1316,1360,1399,1283,769221,1026199665,00,0.00,N,5,-34,
20230327,1350,1356,1370,1286,1050121,1391685189,00,0.00,N,5,-7,
20230320,1357,1295,1357,1270,482895,634116030,00,0.00,N,2,47,
20230313,1310,1330,1364,1255,710730,923414155,00,0.00,N,5,-58,
20230306,1368,1543,1564,1360,1224655,1758771687,00,0.00,N,5,-188,
20230227,1556,1562,1565,1504,429289,658670358,00,0.00,N,5,-23,
20230220,1579,1608,1684,1574,553474,896548305,00,0.00,N,5,-39,
20230213,1618,1673,1690,1595,511306,832651280,00,0.00,N,5,-52,
20230206,1670,1683,1727,1630,1248241,2102242460,00,0.00,N,5,-14,
20230130,1684,1592,1684,1564,1121402,1820419033,00,0.00,N,2,84,
20230125,1600,1586,1667,1544,1269362,2040649192,00,0.00,N,2,35,
20230116,1565,1510,1620,1495,590530,912821655,00,0.00,N,2,55,
20230109,1510,1465,1540,1465,383875,577900745,00,0.00,N,2,50,
20230102,1460,1505,1535,1340,1189566,1691748615,00,0.00,N,5,-40,
20221226,1500,1525,1575,1500,709052,1081825560,00,0.00,N,5,-35,
20221219,1535,1670,1770,1520,2117924,3475763225,00,0.00,N,5,-155,
20221212,1690,1810,1995,1650,7946445,14622683350,00,0.00,N,5,-125,
20221205,1815,1670,2050,1555,18047185,33799400505,00,0.00,N,2,145,
20221128,1670,1730,1735,1650,589521,988991655,00,0.00,N,5,-65,
20221121,1735,1685,1795,1600,1591314,2735270620,00,0.00,N,2,65,
20221114,1670,1675,1800,1655,1686041,2905438830,00,0.00,N,3,0,
20221107,1670,1590,1710,1570,1099424,1807945920,00,0.00,N,2,80,
20221031,1590,1665,1710,1540,1848180,2988369750,00,0.00,N,2,10,
20221024,1580,1580,1650,1525,861091,1347621740,00,0.00,N,2,30,
20221017,1550,1570,1880,1500,4082575,6786016540,00,0.00,N,5,-35,
20221011,1585,1815,1820,1520,1388824,2301311020,00,0.00,N,5,-245,
20221004,1830,1845,1895,1815,1349779,2499908550,00,0.00,N,2,20,
20220926,1810,2170,2270,1780,5142812,10122927780,00,0.00,N,5,-395,
20220919,2205,2310,2500,2110,9251636,21330640045,00,0.00,N,5,-180,
20220913,2385,2295,2695,2080,11719447,29457040560,00,0.00,N,2,110,
20220905,2275,2545,2555,2230,1879430,4434525805,00,0.00,N,5,-260,
20220829,2535,2900,2930,2320,6675000,17819435795,00,0.00,N,5,-155,
20220822,2690,2400,2835,2370,14393856,37741291725,00,0.00,N,2,340,
20220816,2350,2350,2545,2275,4675824,11352077800,00,0.00,N,2,15,
20220808,2335,2370,2395,2265,2370936,5512942575,00,0.00,N,5,-35,
20220801,2370,2360,2400,2265,1606263,3754835540,00,0.00,N,2,20,
20220725,2350,2390,2435,2205,2564333,5937207570,00,0.00,N,2,5,
20220718,2345,2480,2660,2340,2445952,6062080240,00,0.00,N,5,-165,
20220711,2510,2765,2785,2410,4849345,12583260565,00,0.00,N,5,-285,
20220704,2795,2935,2960,2600,6449489,17630754165,00,0.00,N,5,-190,
20220627,2985,3095,3670,2895,45698506,150429639230,00,0.00,N,2,30,
20220620,2955,2435,3805,2380,82802425,270635798660,00,0.00,N,2,500,
20220613,2455,2590,2980,2410,11042193,29825587150,00,0.00,N,5,-185,
20220607,2640,2820,2950,2585,3025834,8366032030,00,0.00,N,5,-225,
20220530,2865,2855,3140,2785,4836021,14244903860,00,0.00,N,2,90,
20220523,2775,2815,2970,2580,4277782,12013377635,00,0.00,N,5,-75,
20220516,2850,2760,3200,2690,14175046,41731396425,00,0.00,N,2,155,
20220509,2695,3180,3575,2660,8899260,27912851415,00,0.00,N,5,-470,
20220502,3165,3475,4000,3150,18772942,69292579900,00,0.00,N,5,-310,
20220425,3475,4105,4215,3335,18549591,71184538620,00,0.00,N,5,-515,
20220418,3990,4090,4475,3850,29551698,121937123205,00,0.00,N,5,-155,
20220411,4145,4070,4690,3850,45928480,192803096295,00,0.00,N,5,-20,
20220404,4165,3290,4750,3245,81668787,334543901090,00,0.00,N,2,775,
20220328,3390,3525,3970,3040,59167475,210424123275,00,0.00,N,5,-60,
20220321,3450,2600,4455,2570,80218635,284725868010,00,0.00,N,2,820,
20220314,2630,2610,2975,2320,27760536,74390784820,00,0.00,N,2,35,
20220307,2595,2400,3650,2360,62127845,185325766135,00,0.00,N,2,240,
20220228,2355,2120,2520,1935,17434507,40280067560,00,0.00,N,2,230,
20220221,2125,2185,2230,2095,505388,1076871330,00,0.00,N,5,-60,
20220214,2185,2215,2285,2170,543853,1197610585,00,0.00,N,5,-30,
20220207,2215,2245,2335,2155,587262,1314893495,00,0.00,N,5,-30,
20220203,2245,2245,2280,2205,292813,657292760,00,0.00,N,2,40,
20220124,2205,2145,2235,2070,864897,1864474115,00,0.00,N,2,60,
20220117,2145,2080,2235,2005,1328085,2821596275,00,0.00,N,2,65,
20220110,2080,2130,2150,2030,613192,1272942775,00,0.00,N,5,-70,
20220103,2150,2140,2170,2125,176040,377621785,00,0.00,N,2,15,
20211227,2135,2140,2145,2110,170432,362088240,00,0.00,N,2,5,
20211220,2130,2140,2180,2120,210664,450282095,00,0.00,N,5,-40,
20211213,2170,2165,2250,2120,404976,884207860,00,0.00,N,2,25,
20211206,2145,2170,2170,2100,582198,1240248805,00,0.00,N,3,0,
20211129,2145,2320,2385,2145,1002839,2238162185,00,0.00,N,5,-185,
20211122,2330,2299,2430,2265,1226985,2873575720,00,0.00,N,2,31,
20211115,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
20211108,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
20211101,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
20211025,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
20211018,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
20211012,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
20211005,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
20210927,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
20210923,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
20210913,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
20210906,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
20210830,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
20210823,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
20210817,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
20210809,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
20210802,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
20210726,2299,2299,2299,2299,0,0,00,0.00,N,3,0,
20210719,2299,2247,2367,2242,114840,264093240,00,0.00,N,2,52,
20210712,2247,2108,2247,2103,258016,557396255,00,0.00,N,2,139,