KissMeData/033050/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,832,850,878,813,100380,84809628,00,0.00,N,5,-18,
20250217,850,851,870,821,108710,91125420,00,0.00,N,5,-1,
20250210,851,857,893,844,67509,57698434,00,0.00,N,5,-13,
20250203,864,832,890,803,73098,61677844,00,0.00,N,2,32,
20250131,832,829,833,811,37598,30685764,00,0.00,N,2,3,
20250120,829,823,829,798,154336,124967007,00,0.00,N,2,6,
20250113,823,844,849,812,75284,62076571,00,0.00,N,5,-21,
20250106,844,823,850,800,137466,112642761,00,0.00,N,2,16,
20241230,828,792,844,781,67401,54542576,00,0.00,N,2,45,
20241223,783,779,810,764,146413,115398907,00,0.00,N,2,4,
20241216,779,821,859,779,148954,121827292,00,0.00,N,5,-42,
20241209,821,795,821,717,502224,377696409,00,0.00,N,5,-3,
20241202,824,885,885,771,194067,163571792,00,0.00,N,5,-61,
20241125,885,905,924,885,72846,65729731,00,0.00,N,5,-20,
20241118,905,913,922,884,138158,123763621,00,0.00,N,5,-20,
20241111,925,938,939,880,82488,74894208,00,0.00,N,5,-13,
20241104,938,948,959,922,55396,51891528,00,0.00,N,5,-10,
20241028,948,935,960,925,148124,139152705,00,0.00,N,2,13,
20241021,935,925,953,920,50208,47154825,00,0.00,N,5,-13,
20241014,948,938,949,919,115261,108465892,00,0.00,N,2,6,
20241007,942,935,944,881,73334,67942052,00,0.00,N,2,3,
20240930,939,931,949,922,97275,91159544,00,0.00,N,5,-1,
20240923,940,905,945,905,101603,93678235,00,0.00,N,2,35,
20240919,905,902,910,893,51544,46465082,00,0.00,N,2,3,
20240909,902,861,905,850,90630,79658308,00,0.00,N,2,41,
20240902,861,902,905,846,184447,160744559,00,0.00,N,5,-40,
20240826,901,900,910,892,170668,153967032,00,0.00,N,5,-4,
20240819,905,910,920,892,203950,184375373,00,0.00,N,5,-5,
20240812,910,865,939,855,253374,226708083,00,0.00,N,2,45,
20240805,865,820,880,698,783524,607354931,00,0.00,N,5,-7,
20240729,872,883,895,852,144175,126471846,00,0.00,N,5,-11,
20240722,883,918,928,862,347200,308107369,00,0.00,N,5,-35,
20240715,918,935,940,910,150813,139339611,00,0.00,N,5,-8,
20240708,926,932,949,909,187069,172753673,00,0.00,N,5,-6,
20240701,932,951,954,922,171026,160196174,00,0.00,N,5,-19,
20240624,951,952,959,937,227558,215174831,00,0.00,N,5,-3,
20240617,954,981,985,946,202570,194659736,00,0.00,N,5,-31,
20240610,985,962,1005,937,310021,298966217,00,0.00,N,2,23,
20240603,962,969,999,943,165446,159698875,00,0.00,N,5,-7,
20240527,969,937,1000,932,250155,242557623,00,0.00,N,2,31,
20240520,938,982,993,935,526208,505404616,00,0.00,N,5,-41,
20240513,979,932,1020,921,700689,671751752,00,0.00,N,2,53,
20240507,926,978,1000,911,1987836,1955471463,00,0.00,N,5,-52,
20240429,978,951,1000,937,258276,247173306,00,0.00,N,2,25,
20240422,953,940,970,925,322215,304076483,00,0.00,N,2,11,
20240415,942,985,985,937,266990,255670922,00,0.00,N,5,-43,
20240408,985,1002,1005,972,208039,205880881,00,0.00,N,5,-17,
20240401,1002,1015,1022,996,422483,424711780,00,0.00,N,5,-17,
20240325,1019,1027,1029,1003,314462,319122338,00,0.00,N,5,-8,
20240318,1027,1026,1033,1008,329625,336315211,00,0.00,N,5,-10,
20240311,1037,1040,1112,1025,537853,571920983,00,0.00,N,5,-4,
20240304,1041,1038,1052,1013,347811,357043640,00,0.00,N,5,-3,
20240226,1044,1065,1066,1030,222023,231477645,00,0.00,N,5,-21,
20240219,1065,1055,1083,1047,171002,181698911,00,0.00,N,2,1,
20240213,1064,1046,1070,1034,509459,533551657,00,0.00,N,2,18,
20240205,1046,1043,1054,1023,206315,213178246,00,0.00,N,2,3,
20240129,1043,1045,1045,1002,441310,449911004,00,0.00,N,2,3,
20240122,1040,1053,1064,1031,297865,312380348,00,0.00,N,5,-13,
20240115,1053,1094,1108,1039,429818,456851587,00,0.00,N,5,-47,
20240108,1100,1083,1125,1080,305438,336830130,00,0.00,N,2,17,
20240102,1083,1148,1148,1064,640601,703979030,00,0.00,N,5,-66,
20231226,1149,1078,1155,1067,490446,548516995,00,0.00,N,2,68,
20231218,1081,1090,1100,1073,233982,253223106,00,0.00,N,5,-9,
20231211,1090,1073,1103,1073,213811,232756972,00,0.00,N,2,19,
20231204,1071,1070,1092,1063,250196,269403415,00,0.00,N,2,1,
20231127,1070,1078,1098,1070,248132,270440169,00,0.00,N,5,-18,
20231120,1088,1067,1088,1061,291247,312869250,00,0.00,N,2,29,
20231113,1059,1040,1082,1027,521514,549242659,00,0.00,N,2,19,
20231106,1040,1044,1065,1020,422429,441074153,00,0.00,N,5,-2,
20231030,1042,1005,1056,995,332975,341025457,00,0.00,N,2,37,
20231023,1005,1019,1055,990,283145,289009487,00,0.00,N,5,-25,
20231016,1030,1093,1093,1003,287885,301598870,00,0.00,N,5,-69,
20231010,1099,1063,1120,1062,282925,305693458,00,0.00,N,2,37,
20231004,1062,1087,1087,1029,295829,311553656,00,0.00,N,5,-25,
20230925,1087,1090,1098,1053,257467,277685151,00,0.00,N,5,-3,
20230918,1090,1106,1118,1080,267906,294180501,00,0.00,N,5,-16,
20230911,1106,1109,1125,1060,412680,452636430,00,0.00,N,5,-3,
20230904,1109,1135,1135,1100,320856,358248320,00,0.00,N,5,-26,
20230828,1135,1116,1145,1102,350416,393148045,00,0.00,N,2,19,
20230821,1116,1112,1145,1104,411132,459779839,00,0.00,N,2,4,
20230814,1112,1140,1170,1089,494652,554484045,00,0.00,N,5,-28,
20230807,1140,1189,1189,1118,436011,500234083,00,0.00,N,5,-61,
20230731,1201,1184,1216,1151,331621,393115309,00,0.00,N,2,19,
20230724,1182,1229,1229,1080,793685,924659435,00,0.00,N,5,-49,
20230717,1231,1242,1306,1210,982986,1247968715,00,0.00,N,5,-11,
20230710,1242,1254,1445,1231,6044326,8152358191,00,0.00,N,5,-21,
20230703,1263,1269,1313,1232,458470,586160792,00,0.00,N,5,-6,
20230626,1269,1269,1318,1231,439185,563661368,00,0.00,N,5,-12,
20230619,1281,1304,1340,1250,807337,1045445449,00,0.00,N,5,-24,
20230612,1305,1319,1320,1250,609449,782270968,00,0.00,N,5,-12,
20230605,1317,1285,1325,1265,927348,1198661148,00,0.00,N,2,32,
20230530,1285,1274,1303,1224,1158938,1457836930,00,0.00,N,2,11,
20230522,1274,1264,1292,1238,557408,708582787,00,0.00,N,2,4,
20230515,1270,1238,1287,1182,991635,1224832358,00,0.00,N,2,32,
20230508,1238,1237,1270,1160,526196,650319523,00,0.00,N,5,-5,
20230502,1243,1199,1248,1180,334145,411138294,00,0.00,N,2,44,
20230424,1199,1214,1234,1128,829954,969673416,00,0.00,N,5,-15,
20230417,1214,1252,1399,1185,6775023,8407284161,00,0.00,N,5,-13,
20230410,1227,1190,1230,1174,663376,800190829,00,0.00,N,2,38,
20230403,1189,1235,1279,1185,730572,893351339,00,0.00,N,5,-45,
20230327,1234,1149,1248,1149,357420,424085068,00,0.00,N,2,85,
20230320,1149,1163,1184,1131,290800,335553659,00,0.00,N,5,-2,
20230313,1151,1160,1201,1122,503052,583142316,00,0.00,N,5,-42,
20230306,1193,1240,1275,1190,341427,424405079,00,0.00,N,5,-47,
20230227,1240,1183,1260,1170,491945,597842300,00,0.00,N,2,42,
20230220,1198,1224,1242,1193,391706,476914624,00,0.00,N,5,-18,
20230213,1216,1249,1249,1182,505560,613437852,00,0.00,N,5,-33,
20230206,1249,1200,1309,1180,924466,1157171471,00,0.00,N,2,49,
20230130,1200,1189,1240,1170,377409,455268837,00,0.00,N,2,11,
20230125,1189,1147,1190,1130,238839,276337227,00,0.00,N,2,59,
20230116,1130,1205,1210,1120,265477,309192130,00,0.00,N,5,-75,
20230109,1205,1145,1235,1145,253548,303968110,00,0.00,N,2,65,
20230102,1140,1150,1160,1060,548705,617084080,00,0.00,N,5,-20,
20221226,1160,1185,1190,1145,333658,387758260,00,0.00,N,5,-35,
20221219,1195,1275,1295,1195,391951,490398035,00,0.00,N,5,-95,
20221212,1290,1250,1325,1250,1141660,1475966725,00,0.00,N,2,40,
20221205,1250,1180,1300,1155,1882367,2323896825,00,0.00,N,2,70,
20221128,1180,1115,1220,1070,936975,1080309410,00,0.00,N,2,70,
20221121,1110,1120,1155,1065,856687,950190745,00,0.00,N,5,-20,
20221114,1130,1035,1150,1035,818922,909471360,00,0.00,N,2,95,
20221107,1035,1040,1070,1010,509442,530232915,00,0.00,N,5,-5,
20221031,1040,1015,1100,1005,401568,423074800,00,0.00,N,2,25,
20221024,1015,980,1065,980,571251,586165181,00,0.00,N,2,37,
20221017,978,995,1055,978,425888,426833256,00,0.00,N,5,-18,
20221011,996,1025,1040,944,516797,505037558,00,0.00,N,5,-24,
20221004,1020,1025,1075,1000,484621,502711655,00,0.00,N,2,23,
20220926,997,1050,1055,950,659316,653464081,00,0.00,N,5,-68,
20220919,1065,1125,1160,1055,740640,818861655,00,0.00,N,5,-70,
20220913,1135,1210,1255,1130,437310,517700630,00,0.00,N,5,-65,
20220905,1200,1195,1210,1150,462238,545508185,00,0.00,N,2,5,
20220829,1195,1175,1230,1145,921750,1091430095,00,0.00,N,3,0,
20220822,1195,1220,1245,1175,729505,881168085,00,0.00,N,5,-45,
20220816,1240,1220,1270,1195,1323095,1634494890,00,0.00,N,2,20,
20220808,1220,1175,1225,1140,1156418,1367169025,00,0.00,N,2,50,
20220801,1170,1135,1170,1100,666868,757638210,00,0.00,N,2,35,
20220725,1135,1145,1145,1095,440627,493508340,00,0.00,N,5,-10,
20220718,1145,1100,1155,1085,508968,570476255,00,0.00,N,2,45,
20220711,1100,1105,1115,1060,427028,462180125,00,0.00,N,3,0,
20220704,1100,1055,1120,1020,542627,580012750,00,0.00,N,2,40,
20220627,1060,1055,1105,1040,681435,730625590,00,0.00,N,2,15,
20220620,1045,1100,1120,962,1795299,1840702853,00,0.00,N,5,-55,
20220613,1100,1230,1240,1080,1428570,1652098500,00,0.00,N,5,-160,
20220607,1260,1290,1350,1210,2605818,3331552120,00,0.00,N,5,-35,
20220530,1295,1255,1325,1255,637484,818980925,00,0.00,N,2,45,
20220523,1250,1320,1320,1235,957083,1214648020,00,0.00,N,5,-60,
20220516,1310,1285,1340,1250,915032,1186623310,00,0.00,N,2,50,
20220509,1260,1380,1380,1220,1189765,1524190555,00,0.00,N,5,-120,
20220502,1380,1335,1410,1330,1293189,1769687610,00,0.00,N,2,45,
20220425,1335,1370,1375,1325,1000612,1347107760,00,0.00,N,5,-55,
20220418,1390,1410,1425,1365,1061676,1479660175,00,0.00,N,5,-20,
20220411,1410,1335,1410,1265,1234642,1668501690,00,0.00,N,2,75,
20220404,1335,1350,1425,1305,1489561,2045646915,00,0.00,N,5,-15,
20220328,1350,1385,1415,1350,1170016,1613572270,00,0.00,N,5,-25,
20220321,1375,1390,1420,1350,1563218,2162224645,00,0.00,N,5,-15,
20220314,1390,1355,1415,1270,1778776,2402447660,00,0.00,N,2,35,
20220307,1355,1370,1375,1305,839441,1124234715,00,0.00,N,5,-10,
20220228,1365,1300,1375,1260,1393047,1844831230,00,0.00,N,2,65,
20220221,1300,1280,1305,1205,1614937,2030616610,00,0.00,N,2,10,
20220214,1290,1320,1320,1185,1950435,2453723025,00,0.00,N,5,-45,
20220207,1335,1465,1470,1335,2525210,3562963150,00,0.00,N,5,-130,
20220203,1465,1380,1475,1380,1788766,2567936520,00,0.00,N,2,85,
20220124,1380,1420,1450,1305,3672878,5040749810,00,0.00,N,5,-70,
20220117,1450,1330,1585,1265,23955334,35261966740,00,0.00,N,2,120,
20220110,1330,1270,1415,1260,3008255,4077913245,00,0.00,N,2,70,
20220103,1260,1295,1330,1220,1148964,1477818885,00,0.00,N,5,-25,
20211227,1285,1320,1350,1260,1048325,1356303840,00,0.00,N,5,-35,
20211220,1320,1240,1360,1165,2418261,3098850315,00,0.00,N,2,70,
20211213,1250,1305,1350,1240,1539745,1983415635,00,0.00,N,5,-50,
20211206,1300,1365,1390,1260,1791242,2340480705,00,0.00,N,5,-65,
20211129,1365,1210,1380,1125,4907247,6249504165,00,0.00,N,2,90,
20211122,1275,1190,1330,1125,3698984,4539681535,00,0.00,N,2,70,
20211115,1205,1160,1255,1160,1254491,1512110400,00,0.00,N,2,55,
20211108,1150,1215,1250,1120,2416691,2825207725,00,0.00,N,5,-75,
20211101,1225,1285,1305,1200,1199529,1495586430,00,0.00,N,5,-60,
20211025,1285,1345,1440,1275,1358716,1854100660,00,0.00,N,5,-70,
20211018,1355,1400,1430,1310,910095,1248812855,00,0.00,N,5,-45,
20211012,1400,1345,1445,1235,1789232,2372852825,00,0.00,N,2,55,
20211005,1345,1455,1470,1230,2507873,3282387875,00,0.00,N,5,-145,
20210927,1490,1515,1570,1430,2467055,3673879870,00,0.00,N,5,-50,
20210923,1540,1555,1685,1520,2457618,3939867740,00,0.00,N,5,-35,
20210913,1575,1525,1585,1440,2591954,3974483080,00,0.00,N,2,55,
20210906,1520,1620,1650,1455,3938297,6137573705,00,0.00,N,5,-115,
20210830,1635,1650,1770,1600,5976509,9966256650,00,0.00,N,2,5,
20210823,1630,1625,1770,1535,7117930,11767896415,00,0.00,N,2,45,
20210817,1585,2415,2490,1540,18233379,35733162835,00,0.00,N,5,-1090,
20210809,2675,2260,3200,1975,56621514,145869814660,00,0.00,N,2,315,
20210802,2360,1920,2535,1920,18533815,42415003280,00,0.00,N,2,405,
20210726,1955,1975,2200,1850,12200525,25039494150,00,0.00,N,5,-10,
20210719,1965,1920,2140,1675,25311160,47972843250,00,0.00,N,2,40,
20210712,1925,1645,2015,1620,27707375,51964479660,00,0.00,N,2,265,