KissMeData/060260/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1201,1192,1205,1100,430660,502083329,00,0.00,N,2,21,
20250331,1180,1192,1232,1134,662264,785256270,00,0.00,N,5,-13,
20250324,1193,1091,1345,1088,1840594,2226838091,00,0.00,N,2,105,
20250317,1088,1123,1160,1085,431512,476942010,00,0.00,N,5,-38,
20250310,1126,1133,1340,1110,1597510,1924844215,00,0.00,N,5,-14,
20250304,1140,1130,1210,1102,413149,477359075,00,0.00,N,5,-1,
20250224,1141,1169,1169,1080,574112,652291497,00,0.00,N,5,-29,
20250217,1170,1080,1171,1065,565661,631094067,00,0.00,N,2,90,
20250210,1080,1091,1110,1060,283935,307412791,00,0.00,N,5,-13,
20250203,1093,1115,1128,1040,538815,583709058,00,0.00,N,5,-16,
20250131,1109,1110,1115,1006,191534,206059780,00,0.00,N,5,-1,
20250120,1110,1158,1185,1110,641262,732549878,00,0.00,N,5,-48,
20250113,1158,1181,1380,1156,3396766,4249989973,00,0.00,N,5,-19,
20250106,1177,1181,1220,1129,757882,892322118,00,0.00,N,5,-4,
20241230,1181,1114,1219,1080,636822,744620900,00,0.00,N,2,70,
20241223,1111,1147,1230,1064,1786051,2072257175,00,0.00,N,5,-36,
20241216,1147,1080,1530,1071,14948802,19986101220,00,0.00,N,2,67,
20241209,1080,988,1095,944,374235,380302232,00,0.00,N,2,92,
20241202,988,1070,1082,950,608524,623924921,00,0.00,N,5,-88,
20241125,1076,1029,1179,1007,1077773,1167409172,00,0.00,N,2,47,
20241118,1029,999,1050,999,442928,451102679,00,0.00,N,2,31,
20241111,998,1159,1168,943,724138,734556337,00,0.00,N,5,-161,
20241104,1159,1105,1224,1092,772993,896244481,00,0.00,N,2,40,
20241028,1119,1004,1180,1004,1588821,1746247881,00,0.00,N,2,119,
20241021,1000,1115,1140,1000,475620,509856858,00,0.00,N,5,-127,
20241014,1127,1170,1183,1110,417854,477345103,00,0.00,N,5,-43,
20241007,1170,1221,1248,1166,678065,817762163,00,0.00,N,5,-48,
20240930,1218,1229,1344,1201,1300857,1651131282,00,0.00,N,5,-11,
20240923,1229,1508,1545,1177,2847849,3542826624,00,0.00,N,5,-279,
20240919,1508,1521,1560,1500,90667,137179880,00,0.00,N,3,0,
20240909,1508,1584,1666,1500,290820,456026478,00,0.00,N,5,-76,
20240902,1584,1780,2240,1570,1856104,3491295302,00,0.00,N,5,-176,
20240826,1760,1764,1868,1739,252902,454575533,00,0.00,N,2,4,
20240819,1756,2040,2085,1740,1081395,2002716873,00,0.00,N,5,-269,
20240812,2025,2260,2270,2005,777615,1647294795,00,0.00,N,5,-235,
20240805,2260,2880,3505,2130,12109045,34069727840,00,0.00,N,5,-585,
20240729,2845,2189,2845,2040,2764410,7452989230,00,0.00,N,2,656,
20240722,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20240715,2189,2189,2189,2189,0,0,00,0.00,N,3,0,
20240708,2189,2256,2289,2094,214537,468124364,00,0.00,N,5,-67,
20240701,2256,2551,2627,2232,338179,813486036,00,0.00,N,5,-295,
20240624,2551,2508,2650,2232,404908,985783903,00,0.00,N,2,34,
20240617,2517,2517,2660,2403,218488,555699375,00,0.00,N,3,0,
20240610,2517,2189,2612,2189,791417,1910201513,00,0.00,N,2,328,
20240603,2189,2308,2812,2180,2046550,5271093651,00,0.00,N,5,-119,
20240527,2308,1971,2375,1952,719412,1523071583,00,0.00,N,2,351,
20240520,1957,1919,1990,1909,423467,822489758,00,0.00,N,2,48,
20240513,1909,2821,2821,1900,1731290,3511211834,00,0.00,N,5,-817,
20240507,2726,2589,2802,2589,136662,369158879,00,0.00,N,2,137,
20240429,2589,2593,2636,2546,94356,243919202,00,0.00,N,5,-4,
20240422,2593,2579,2688,2541,145284,375401548,00,0.00,N,2,14,
20240415,2579,2821,2893,2470,542223,1430265970,00,0.00,N,5,-242,
20240408,2821,2878,2950,2783,157468,449342460,00,0.00,N,5,-57,
20240401,2878,3116,3116,2878,310498,934332145,00,0.00,N,5,-247,
20240325,3125,3068,3771,2869,2102003,7261241525,00,0.00,N,2,80,
20240318,3045,3501,3501,2912,535652,1663553028,00,0.00,N,5,-470,
20240311,3515,3548,3581,3420,84141,293963026,00,0.00,N,5,-33,
20240304,3548,3662,3662,3548,76846,276228802,00,0.00,N,5,-114,
20240226,3662,3748,3752,3643,49802,184031422,00,0.00,N,5,-86,
20240219,3748,3719,3985,3714,92595,350206439,00,0.00,N,2,29,
20240213,3719,3681,3814,3657,48785,181173309,00,0.00,N,2,43,
20240205,3676,3743,3800,3676,44934,167502625,00,0.00,N,5,-67,
20240129,3743,3824,3833,3676,96353,362083735,00,0.00,N,5,-66,
20240122,3809,3904,4014,3795,52140,202728887,00,0.00,N,5,-43,
20240115,3852,3980,4009,3776,52770,205294740,00,0.00,N,5,-171,
20240108,4023,4033,4085,3942,51007,204414851,00,0.00,N,2,28,
20240102,3995,4018,4128,3928,72331,289122985,00,0.00,N,2,19,
20231226,3976,4047,4246,3857,58653,231631933,00,0.00,N,2,43,
20231218,3933,4085,4104,3900,59574,238495335,00,0.00,N,5,-152,
20231211,4085,3990,4128,3862,62736,253720213,00,0.00,N,2,157,
20231204,3928,4056,4113,3904,84627,339222291,00,0.00,N,5,-128,
20231127,4056,3952,4180,3852,165949,670860528,00,0.00,N,2,61,
20231120,3995,3957,4071,3852,78485,312523142,00,0.00,N,2,38,
20231113,3957,3676,3966,3643,143180,552624352,00,0.00,N,2,281,
20231106,3676,3795,3862,3657,61458,233433358,00,0.00,N,5,-114,
20231030,3790,3710,3857,3681,96509,364363477,00,0.00,N,2,85,
20231023,3705,3562,3743,3387,118605,423266788,00,0.00,N,2,133,
20231016,3572,3795,3843,3529,81981,300809196,00,0.00,N,5,-214,
20231010,3786,3824,3890,3667,49160,186215294,00,0.00,N,3,0,
20231004,3786,3838,3857,3657,67225,251439921,00,0.00,N,5,-52,
20230925,3838,3909,3947,3729,82979,318435463,00,0.00,N,5,-318,
20230918,4156,3980,4185,3752,203004,810168891,00,0.00,N,2,190,
20230911,3966,4061,4128,3904,93866,373458883,00,0.00,N,5,-57,
20230904,4023,4142,4180,3971,106006,429906488,00,0.00,N,5,-157,
20230828,4180,4185,4365,4104,196735,839557541,00,0.00,N,3,0,
20230821,4180,4109,4379,3971,264217,1098662442,00,0.00,N,2,109,
20230814,4071,4237,4327,3919,259639,1061730984,00,0.00,N,5,-166,
20230807,4237,4213,5482,3933,1791261,8575919479,00,0.00,N,2,62,
20230731,4175,4204,4351,3947,148296,617089378,00,0.00,N,5,-14,
20230724,4189,4736,4807,3805,392553,1667419934,00,0.00,N,5,-537,
20230717,4726,5463,5985,4726,2156861,11702951568,00,0.00,N,5,-328,
20230710,5054,4722,5676,4722,1194999,6231293965,00,0.00,N,2,399,
20230703,4655,4902,5035,4546,516692,2463913441,00,0.00,N,5,-266,
20230626,4921,5225,5700,4802,2216168,11655927533,00,0.00,N,5,-162,
20230619,5083,4579,5083,4541,443587,2162268812,00,0.00,N,2,509,
20230612,4574,4655,5097,4527,473145,2278288087,00,0.00,N,5,-81,
20230605,4655,4536,4745,4536,123199,572581093,00,0.00,N,2,119,
20230530,4536,4736,4831,4418,127042,581475540,00,0.00,N,5,-200,
20230522,4736,4441,4840,4403,431173,2003002038,00,0.00,N,2,342,
20230515,4394,4185,4546,4085,327977,1433997841,00,0.00,N,2,209,
20230508,4185,4322,4360,4028,92685,388289078,00,0.00,N,5,-109,
20230502,4294,4170,4384,4170,69346,294813755,00,0.00,N,2,124,
20230424,4170,4170,4194,3909,107620,437630061,00,0.00,N,3,0,
20230417,4170,4370,4513,4094,169355,735702183,00,0.00,N,5,-171,
20230410,4341,4166,4389,4037,170261,719310656,00,0.00,N,2,175,
20230403,4166,4004,4213,3933,248967,1025595561,00,0.00,N,2,243,
20230327,3923,3890,3923,3776,94046,361410437,00,0.00,N,2,90,
20230320,3833,3838,3900,3729,90244,343621377,00,0.00,N,3,0,
20230313,3833,3667,3852,3610,91053,340506588,00,0.00,N,2,161,
20230306,3672,3781,3795,3567,123486,454275420,00,0.00,N,5,-123,
20230227,3795,3781,3890,3719,65775,249086683,00,0.00,N,5,-10,
20230220,3805,3909,3928,3733,86895,335903931,00,0.00,N,5,-123,
20230213,3928,4071,4080,3876,124431,494791927,00,0.00,N,5,-143,
20230206,4071,3961,4693,3909,823407,3538634899,00,0.00,N,2,110,
20230130,3961,3933,4009,3895,67939,268149758,00,0.00,N,2,28,
20230125,3933,3966,4004,3909,52437,207329027,00,0.00,N,5,-76,
20230116,4009,4109,4356,3895,352628,1456395222,00,0.00,N,2,19,
20230109,3990,3786,4232,3776,227973,914155183,00,0.00,N,2,228,
20230102,3762,3705,3890,3515,84487,310926679,00,0.00,N,2,57,
20221226,3705,3776,4170,3700,184029,717300648,00,0.00,N,5,-114,
20221219,3819,4132,4132,3795,118501,467055622,00,0.00,N,5,-313,
20221212,4132,4052,4384,4009,133873,559387957,00,0.00,N,2,123,
20221205,4009,4289,4341,3942,178902,737450239,00,0.00,N,5,-271,
20221128,4280,4327,4441,4199,307835,1319607125,00,0.00,N,5,-166,
20221121,4446,4037,5225,4004,3801676,18153049726,00,0.00,N,2,409,
20221114,4037,3881,4137,3881,130660,528949710,00,0.00,N,2,133,
20221107,3904,3776,3928,3729,65735,254230052,00,0.00,N,2,128,
20221031,3776,3710,3847,3615,80720,300299737,00,0.00,N,2,133,
20221024,3643,3947,3952,3643,82366,314243195,00,0.00,N,5,-204,
20221017,3847,3933,4033,3781,86528,341199931,00,0.00,N,5,-86,
20221011,3933,4047,4075,3672,74390,291237010,00,0.00,N,5,-247,
20221004,4180,4289,4456,3990,128545,535922650,00,0.00,N,2,128,
20220926,4052,4394,4513,3781,284255,1181263210,00,0.00,N,5,-594,
20220919,4646,4988,5344,4603,457371,2270171219,00,0.00,N,5,-294,
20220913,4940,5083,5178,4916,223602,1126004255,00,0.00,N,5,-119,
20220905,5059,6056,6080,4964,1269694,6942997685,00,0.00,N,5,-831,
20220829,5890,4916,5938,4774,1649831,8981419610,00,0.00,N,2,879,
20220822,1055,1090,1095,1030,1751473,1855386335,00,0.00,N,5,-55,
20220816,1110,1230,1245,1100,3448712,4042107540,00,0.00,N,5,-165,
20220808,1275,1095,1445,1060,45107187,59001454050,00,0.00,N,2,185,
20220801,1090,1080,1190,1070,4538522,5134743760,00,0.00,N,2,20,
20220725,1070,1150,1155,1035,3802795,4156123065,00,0.00,N,5,-5,
20220718,1075,1015,1085,1000,2184129,2365380965,00,0.00,N,2,65,
20220711,1010,1120,1160,1000,4063484,4400059940,00,0.00,N,5,-110,
20220704,1120,960,1280,938,12342546,14299231915,00,0.00,N,2,138,
20220627,982,933,1065,933,1607259,1614237151,00,0.00,N,2,61,
20220620,921,1095,1100,880,2313426,2255691939,00,0.00,N,5,-149,
20220613,1070,1230,1230,1020,2740616,3106633665,00,0.00,N,5,-180,
20220607,1250,1285,1480,1235,13611560,18413093525,00,0.00,N,5,-35,
20220530,1285,1200,1350,1180,3216737,4083525845,00,0.00,N,2,90,
20220523,1195,1200,1290,1160,1284815,1553108970,00,0.00,N,2,5,
20220516,1190,1180,1240,1155,1018725,1211276530,00,0.00,N,2,20,
20220509,1170,1250,1315,1135,2508250,3084256490,00,0.00,N,5,-90,
20220502,1260,1250,1325,1245,2371785,3030444930,00,0.00,N,3,0,
20220425,1260,1185,1425,1125,8549811,11190622595,00,0.00,N,2,55,
20220418,1205,1200,1225,1175,2787377,3351648885,00,0.00,N,5,-20,
20220411,1225,1295,1345,1190,3002415,3791111675,00,0.00,N,5,-80,
20220404,1305,1190,1620,1170,29747717,43947106565,00,0.00,N,2,125,
20220328,1180,1135,1190,1125,513638,595529975,00,0.00,N,2,45,
20220321,1135,1135,1160,1090,504181,563971590,00,0.00,N,3,0,
20220314,1135,1120,1160,1085,379795,426421435,00,0.00,N,2,20,
20220307,1115,1115,1125,1065,226870,247202930,00,0.00,N,5,-10,
20220228,1125,1105,1135,1075,290935,323822715,00,0.00,N,2,30,
20220221,1095,1120,1150,1060,459887,503926040,00,0.00,N,5,-35,
20220214,1130,1150,1200,1090,520405,594036845,00,0.00,N,5,-35,
20220207,1165,1170,1265,1150,475471,570033385,00,0.00,N,5,-5,
20220203,1170,1170,1175,1135,162522,188172195,00,0.00,N,2,45,
20220124,1125,1245,1360,1115,1139884,1394247430,00,0.00,N,5,-120,
20220117,1245,1290,1290,1210,307690,383149790,00,0.00,N,5,-45,
20220110,1290,1350,1350,1250,394511,511886820,00,0.00,N,5,-45,
20220103,1335,1235,1420,1225,2749547,3649457100,00,0.00,N,2,115,
20211227,1220,1200,1225,1180,204253,245401210,00,0.00,N,2,15,
20211220,1205,1155,1370,1115,1783805,2182912115,00,0.00,N,2,50,
20211213,1155,1180,1220,1155,256179,303336150,00,0.00,N,5,-20,
20211206,1175,1180,1195,1150,328165,383318810,00,0.00,N,2,15,
20211129,1160,1135,1215,1095,722377,828081860,00,0.00,N,5,-50,
20211122,1210,1240,1310,1210,428098,532596850,00,0.00,N,5,-15,
20211115,1225,1310,1310,1220,418596,523599490,00,0.00,N,5,-35,
20211108,1260,1205,1430,1200,2234454,2949873780,00,0.00,N,2,40,
20211101,1220,1255,1300,1215,515437,645380485,00,0.00,N,5,-40,
20211025,1260,1300,1310,1260,257651,331117485,00,0.00,N,5,-40,
20211018,1300,1295,1335,1265,427733,554088890,00,0.00,N,2,15,
20211012,1285,1260,1295,1210,492670,617500545,00,0.00,N,2,30,
20211005,1255,1355,1355,1200,807449,1011101600,00,0.00,N,5,-95,
20210927,1350,1420,1440,1335,684485,952115300,00,0.00,N,5,-70,
20210923,1420,1415,1435,1405,243429,344964005,00,0.00,N,5,-10,
20210913,1430,1405,1545,1380,3194340,4710129735,00,0.00,N,2,25,
20210906,1405,1460,1465,1390,699906,1001403440,00,0.00,N,5,-55,
20210830,1460,1420,1520,1420,1025699,1500021430,00,0.00,N,2,40,
20210823,1420,1460,1480,1370,1056244,1508722415,00,0.00,N,2,30,
20210817,1390,1470,1525,1365,1384989,1994967865,00,0.00,N,5,-95,
20210809,1485,1505,1545,1455,1510609,2265192330,00,0.00,N,5,-10,
20210802,1495,1525,1535,1430,2556290,3756976630,00,0.00,N,5,-30,
20210726,1525,1665,1780,1520,4878465,8021284730,00,0.00,N,5,-135,
20210719,1660,1595,1690,1570,1935945,3154906045,00,0.00,N,2,50,
20210712,1610,1630,1760,1600,2707938,4505648020,00,0.00,N,5,-10,