KissMeData/085310/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,916,894,1025,873,4804809,4634794991,00,0.00,N,2,23,
20250217,893,885,933,868,1174958,1060698919,00,0.00,N,2,8,
20250210,885,925,945,869,1629001,1455667970,00,0.00,N,5,-42,
20250203,927,965,989,916,1962519,1886985218,00,0.00,N,5,-46,
20250131,973,962,983,949,371054,360655142,00,0.00,N,2,11,
20250120,962,950,1014,917,2290815,2213930796,00,0.00,N,2,15,
20250113,947,960,1050,931,5452360,5483052839,00,0.00,N,5,-12,
20250106,959,908,971,899,2320824,2183335532,00,0.00,N,2,52,
20241230,907,819,916,808,2761266,2410073670,00,0.00,N,2,95,
20241223,812,724,823,724,4425280,3461639955,00,0.00,N,2,79,
20241216,733,721,849,704,7579263,5894357092,00,0.00,N,2,42,
20241209,691,679,697,610,1003345,665819842,00,0.00,N,2,8,
20241202,683,740,770,667,3878502,2757252920,00,0.00,N,5,-57,
20241125,740,741,764,735,515150,383370350,00,0.00,N,3,0,
20241118,740,750,765,738,565629,422979655,00,0.00,N,5,-10,
20241111,750,795,810,735,572865,435201190,00,0.00,N,5,-45,
20241104,795,760,817,752,1118286,881834289,00,0.00,N,2,32,
20241028,763,768,778,760,388006,298766181,00,0.00,N,5,-5,
20241021,768,775,797,755,626688,485110865,00,0.00,N,5,-11,
20241014,779,797,808,768,632047,496014335,00,0.00,N,5,-16,
20241007,795,802,805,791,309390,246576244,00,0.00,N,5,-7,
20240930,802,808,808,785,137352,109085892,00,0.00,N,5,-1,
20240923,803,800,807,786,287828,229195726,00,0.00,N,2,4,
20240919,799,798,801,788,138180,109921459,00,0.00,N,2,2,
20240909,797,774,797,764,460822,358293345,00,0.00,N,2,17,
20240902,780,821,823,765,1123915,884807799,00,0.00,N,5,-39,
20240826,819,838,847,802,996220,815784479,00,0.00,N,5,-18,
20240819,837,850,865,817,1314129,1104329264,00,0.00,N,5,-18,
20240812,855,864,895,845,950299,822148097,00,0.00,N,5,-7,
20240805,862,865,880,771,1731961,1446647546,00,0.00,N,5,-28,
20240729,890,918,935,883,1477410,1333802856,00,0.00,N,5,-30,
20240722,920,899,924,866,1080926,963904387,00,0.00,N,2,21,
20240715,899,880,919,879,1555810,1394062656,00,0.00,N,2,12,
20240708,887,887,905,870,1198018,1063769195,00,0.00,N,5,-4,
20240701,891,947,956,880,1106459,1011542248,00,0.00,N,5,-57,
20240624,948,967,967,920,1180943,1114821760,00,0.00,N,5,-19,
20240617,967,1022,1035,946,2010693,1959406980,00,0.00,N,5,-55,
20240610,1022,1001,1028,970,2357858,2364093384,00,0.00,N,2,21,
20240603,1001,938,1114,938,16344165,16873900233,00,0.00,N,2,56,
20240527,945,958,973,925,545795,518815215,00,0.00,N,5,-12,
20240520,957,951,978,932,1002918,957315318,00,0.00,N,2,6,
20240513,951,912,982,912,1223359,1156745200,00,0.00,N,2,39,
20240507,912,916,934,905,502251,461569368,00,0.00,N,5,-4,
20240429,916,907,930,901,598828,548162185,00,0.00,N,2,7,
20240422,909,865,941,865,1711268,1570103838,00,0.00,N,2,41,
20240415,868,877,879,845,983776,846877528,00,0.00,N,5,-16,
20240408,884,911,926,868,854499,759457111,00,0.00,N,5,-23,
20240401,907,902,908,868,1383098,1227827976,00,0.00,N,2,15,
20240325,892,910,917,885,1483672,1337697304,00,0.00,N,5,-14,
20240318,906,909,925,890,983818,887103472,00,0.00,N,5,-11,
20240311,917,901,935,893,913227,828694599,00,0.00,N,2,16,
20240304,901,944,944,889,997146,906298611,00,0.00,N,5,-52,
20240226,953,953,980,946,559203,537223102,00,0.00,N,5,-14,
20240219,967,959,977,947,767540,736746288,00,0.00,N,2,11,
20240213,956,945,959,938,416837,395850855,00,0.00,N,2,12,
20240205,944,950,980,934,480064,455337280,00,0.00,N,3,0,
20240129,944,930,944,911,950351,878397063,00,0.00,N,2,14,
20240122,930,972,974,923,804654,759067419,00,0.00,N,5,-30,
20240115,960,1000,1001,949,1094162,1064272344,00,0.00,N,5,-40,
20240108,1000,996,1025,988,749568,748367109,00,0.00,N,3,0,
20240102,1000,1005,1017,992,655191,656766101,00,0.00,N,5,-5,
20231226,1005,1007,1007,990,453979,453798276,00,0.00,N,2,3,
20231218,1002,1012,1016,991,792862,794885947,00,0.00,N,5,-18,
20231211,1020,1024,1099,1002,2226173,2319988092,00,0.00,N,2,5,
20231204,1015,992,1059,992,1374617,1411076643,00,0.00,N,2,24,
20231127,991,987,1000,976,756383,746106616,00,0.00,N,2,4,
20231120,987,988,1003,979,737672,728771671,00,0.00,N,2,4,
20231113,983,980,995,962,568415,554932867,00,0.00,N,2,18,
20231106,965,983,994,960,689440,672807222,00,0.00,N,5,-17,
20231030,982,962,994,948,719053,698040444,00,0.00,N,2,16,
20231023,966,972,1008,960,780056,765026279,00,0.00,N,5,-10,
20231016,976,990,1025,950,924290,917349505,00,0.00,N,5,-14,
20231010,990,960,996,960,501310,490629244,00,0.00,N,2,20,
20231004,970,986,987,944,514491,494418655,00,0.00,N,5,-17,
20230925,987,1005,1007,960,473373,463682146,00,0.00,N,5,-18,
20230918,1005,1030,1033,979,1032809,1037253076,00,0.00,N,5,-25,
20230911,1030,1029,1044,1008,864011,884426033,00,0.00,N,2,1,
20230904,1029,1044,1049,1016,957286,986816280,00,0.00,N,5,-15,
20230828,1044,1065,1097,1044,1229384,1321833077,00,0.00,N,5,-21,
20230821,1065,1042,1147,1026,2880749,3095250636,00,0.00,N,2,14,
20230814,1051,1066,1067,1011,1382186,1433099464,00,0.00,N,5,-6,
20230807,1057,1053,1094,1015,1775546,1877981665,00,0.00,N,2,5,
20230731,1052,1050,1075,1021,1716903,1805662599,00,0.00,N,2,13,
20230724,1039,1038,1091,995,2792136,2868740109,00,0.00,N,5,-6,
20230717,1045,1065,1085,1025,2498394,2621400852,00,0.00,N,5,-20,
20230710,1065,1050,1148,1041,6274738,6874533319,00,0.00,N,2,7,
20230703,1058,1007,1090,1007,5447073,5694272607,00,0.00,N,2,51,
20230626,1007,984,1031,972,1535031,1534129778,00,0.00,N,2,23,
20230619,984,1022,1048,969,3751904,3790512838,00,0.00,N,5,-28,
20230612,1012,970,1050,952,7082527,7184597975,00,0.00,N,2,44,
20230605,968,946,983,945,1251066,1209689273,00,0.00,N,2,26,
20230530,942,931,955,926,578007,541728885,00,0.00,N,2,12,
20230522,930,942,960,925,640887,603279020,00,0.00,N,5,-9,
20230515,939,928,948,908,924113,853385832,00,0.00,N,2,11,
20230508,928,934,951,915,856478,800532376,00,0.00,N,5,-5,
20230502,933,913,954,910,694962,641784143,00,0.00,N,2,20,
20230424,913,974,976,900,1460705,1363205140,00,0.00,N,5,-62,
20230417,975,985,998,941,2560171,2469137219,00,0.00,N,2,7,
20230410,968,933,1034,911,4322773,4247651775,00,0.00,N,2,35,
20230403,933,947,968,918,1084690,1021535886,00,0.00,N,5,-14,
20230327,947,898,966,886,1615072,1515014752,00,0.00,N,2,56,
20230320,891,919,935,886,525125,474305476,00,0.00,N,5,-35,
20230313,926,885,940,870,985683,890246300,00,0.00,N,2,24,
20230306,902,933,981,885,1663836,1588647760,00,0.00,N,5,-33,
20230227,935,897,958,886,1145891,1070196096,00,0.00,N,2,37,
20230220,898,940,945,890,731034,670129470,00,0.00,N,5,-41,
20230213,939,939,945,921,510805,477672629,00,0.00,N,2,1,
20230206,938,954,960,923,602826,568650149,00,0.00,N,5,-17,
20230130,955,921,970,903,1017537,954252840,00,0.00,N,2,35,
20230125,920,905,920,895,306648,277703007,00,0.00,N,2,22,
20230116,898,913,915,890,309784,278494346,00,0.00,N,5,-11,
20230109,909,880,915,880,648616,582386272,00,0.00,N,2,30,
20230102,879,873,887,831,613563,529100450,00,0.00,N,2,9,
20221226,870,885,886,854,258911,224991337,00,0.00,N,5,-15,
20221219,885,915,949,884,463695,418559176,00,0.00,N,5,-35,
20221212,920,933,937,904,448017,412126745,00,0.00,N,5,-13,
20221205,933,967,976,928,581372,552877578,00,0.00,N,5,-33,
20221128,966,966,988,943,751209,722777441,00,0.00,N,5,-4,
20221121,970,963,979,931,754492,715264679,00,0.00,N,2,7,
20221114,963,968,1020,951,2747778,2695008994,00,0.00,N,5,-4,
20221107,967,898,1130,890,10827982,11098645197,00,0.00,N,2,67,
20221031,900,891,913,880,354476,317367125,00,0.00,N,2,7,
20221024,893,877,899,877,341506,303734848,00,0.00,N,2,15,
20221017,878,887,915,874,375630,335000331,00,0.00,N,5,-17,
20221011,895,860,950,860,775808,697522578,00,0.00,N,5,-19,
20221004,914,895,924,888,245004,221538914,00,0.00,N,2,33,
20220926,881,937,959,850,1300144,1170067055,00,0.00,N,5,-59,
20220919,940,996,1020,940,1025288,1003706748,00,0.00,N,5,-65,
20220913,1005,1015,1030,998,761992,767822217,00,0.00,N,5,-5,
20220905,1010,1010,1035,990,743451,746137839,00,0.00,N,5,-5,
20220829,1015,1020,1075,1000,1305673,1355827360,00,0.00,N,5,-60,
20220822,1075,1070,1130,1000,2487149,2648429755,00,0.00,N,5,-10,
20220816,1085,1085,1095,1000,3030062,3169043740,00,0.00,N,3,0,
20220808,1085,964,1240,950,23509488,26643355243,00,0.00,N,2,121,
20220801,964,972,986,950,346715,334368494,00,0.00,N,5,-1,
20220725,965,905,968,901,328348,304052621,00,0.00,N,2,49,
20220718,916,852,946,850,557925,499797245,00,0.00,N,2,66,
20220711,850,877,877,831,430114,365034444,00,0.00,N,5,-23,
20220704,873,889,889,842,404743,348474932,00,0.00,N,5,-10,
20220627,883,854,917,850,608902,536484988,00,0.00,N,2,38,
20220620,845,946,950,810,1230630,1073876914,00,0.00,N,5,-100,
20220613,945,1050,1050,920,1056896,1028956808,00,0.00,N,5,-110,
20220607,1055,1125,1135,1055,748570,811303995,00,0.00,N,5,-80,
20220530,1135,1100,1145,1095,685440,764821170,00,0.00,N,2,35,
20220523,1100,1070,1135,1065,1156733,1270009920,00,0.00,N,2,20,
20220516,1080,1120,1140,1040,1304545,1420950660,00,0.00,N,5,-30,
20220509,1110,1180,1185,1075,1049459,1179201960,00,0.00,N,5,-70,
20220502,1180,1190,1200,1145,1408151,1651938080,00,0.00,N,5,-5,
20220425,1185,1120,1195,1100,1763260,2039286490,00,0.00,N,2,45,
20220418,1140,1140,1170,1105,1112370,1265862270,00,0.00,N,5,-5,
20220411,1145,1130,1180,1100,2709172,3113798655,00,0.00,N,2,15,
20220404,1130,1110,1200,1065,4629511,5202781720,00,0.00,N,2,55,
20220328,1075,1015,1080,1000,1557612,1621352090,00,0.00,N,2,65,
20220321,1010,995,1015,990,748161,750857213,00,0.00,N,2,14,
20220314,996,993,1005,967,564211,559519861,00,0.00,N,2,3,
20220307,993,1010,1010,967,452920,449459343,00,0.00,N,5,-22,
20220228,1015,970,1025,965,907442,915166224,00,0.00,N,2,52,
20220221,963,940,985,912,805675,761641808,00,0.00,N,2,23,
20220214,940,949,952,901,580057,534579042,00,0.00,N,5,-10,
20220207,950,990,996,940,702779,676071236,00,0.00,N,5,-40,
20220203,990,974,992,950,259104,251575187,00,0.00,N,2,50,
20220124,940,989,992,903,892013,837540374,00,0.00,N,5,-54,
20220117,994,1035,1050,978,949641,953503797,00,0.00,N,5,-41,
20220110,1035,1075,1090,1020,919892,958973015,00,0.00,N,5,-40,
20220103,1075,1045,1100,1030,1361858,1440425245,00,0.00,N,2,30,
20211227,1045,1015,1130,1005,2644187,2779894620,00,0.00,N,2,30,
20211220,1015,1010,1020,989,587635,590170541,00,0.00,N,3,0,
20211213,1015,1035,1045,1005,686489,700513150,00,0.00,N,5,-20,
20211206,1035,1015,1080,1000,1265561,1297882675,00,0.00,N,2,15,
20211129,1020,999,1020,903,1688670,1644511972,00,0.00,N,2,10,
20211122,1010,1040,1050,1005,1091593,1116726530,00,0.00,N,5,-35,
20211115,1045,1055,1070,1005,1148426,1188792725,00,0.00,N,5,-10,
20211108,1055,1065,1105,1030,1012139,1072711885,00,0.00,N,5,-10,
20211101,1065,1115,1130,1060,1273262,1396441305,00,0.00,N,5,-60,
20211025,1125,1110,1150,1100,1040819,1173010885,00,0.00,N,2,15,
20211018,1110,1150,1165,1100,1116575,1268358940,00,0.00,N,5,-45,
20211012,1155,1100,1160,1080,1293065,1446438805,00,0.00,N,2,65,
20211005,1090,1095,1250,1020,4610916,5202980705,00,0.00,N,5,-35,
20210927,1125,1190,1190,1070,1978099,2226551235,00,0.00,N,5,-30,
20210923,1155,1130,1170,1125,590349,676972315,00,0.00,N,3,0,
20210913,1155,1225,1230,1120,1435413,1695608440,00,0.00,N,5,-65,
20210906,1220,1210,1295,1195,2453987,3040645830,00,0.00,N,2,10,
20210830,1210,1205,1255,1180,2593677,3146132375,00,0.00,N,2,30,
20210823,1180,1050,1220,1020,2362059,2685786290,00,0.00,N,2,140,
20210817,1040,1115,1140,1010,2146033,2313279215,00,0.00,N,5,-70,
20210809,1110,1215,1215,1080,2601508,2975786100,00,0.00,N,5,-100,
20210802,1210,1230,1240,1175,2184661,2617580440,00,0.00,N,5,-20,
20210726,1230,1300,1300,1225,2146385,2705572190,00,0.00,N,5,-65,
20210719,1295,1330,1340,1275,1934391,2513290590,00,0.00,N,5,-35,
20210712,1330,1315,1360,1315,1941583,2595948260,00,0.00,N,2,10,