KissMeData/039420/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,2560,2475,2590,2475,193413,489071500,00,0.00,N,2,20,
20250131,2540,2555,2560,2525,48335,122546330,00,0.00,N,5,-20,
20250120,2560,2615,2615,2540,154931,397601020,00,0.00,N,5,-55,
20250113,2615,2625,2640,2590,124738,325989250,00,0.00,N,5,-15,
20250106,2630,2635,2665,2590,208946,546727870,00,0.00,N,5,-5,
20241230,2635,2530,2635,2505,113123,293235100,00,0.00,N,2,105,
20241223,2530,2610,2940,2515,2279580,6209103715,00,0.00,N,5,-90,
20241216,2620,2645,2685,2575,269102,705464305,00,0.00,N,5,-30,
20241209,2650,2465,2710,2350,458038,1170102080,00,0.00,N,2,155,
20241202,2495,2545,2650,2470,281929,711200010,00,0.00,N,5,-50,
20241125,2545,2570,2590,2545,96170,245943215,00,0.00,N,5,-25,
20241118,2570,2460,2640,2450,240591,607472115,00,0.00,N,2,95,
20241111,2475,2620,2625,2470,236431,598306550,00,0.00,N,5,-145,
20241104,2620,2620,2650,2600,138721,363441730,00,0.00,N,3,0,
20241028,2620,2610,2645,2580,178116,464799855,00,0.00,N,2,15,
20241021,2605,2650,2650,2575,156991,408804070,00,0.00,N,5,-45,
20241014,2650,2625,2680,2535,173355,452771420,00,0.00,N,2,40,
20241007,2610,2600,2645,2575,88194,229182190,00,0.00,N,2,10,
20240930,2600,2620,2625,2570,59285,154333975,00,0.00,N,5,-5,
20240923,2605,2615,2630,2590,78139,203822710,00,0.00,N,5,-10,
20240919,2615,2600,2615,2535,34498,89583100,00,0.00,N,2,15,
20240909,2600,2530,2605,2520,85240,218995405,00,0.00,N,2,5,
20240902,2595,2655,2680,2555,231323,609188460,00,0.00,N,5,-60,
20240826,2655,2580,2675,2555,253969,667981705,00,0.00,N,2,55,
20240819,2600,2580,2605,2540,197064,505674045,00,0.00,N,2,35,
20240812,2565,2535,2580,2500,102963,260372050,00,0.00,N,2,15,
20240805,2550,2570,2585,2355,348870,868745575,00,0.00,N,5,-40,
20240729,2590,2630,2655,2570,177431,461802575,00,0.00,N,2,15,
20240722,2575,2585,2640,2560,151034,389612630,00,0.00,N,5,-20,
20240715,2595,2600,2635,2565,169309,439981260,00,0.00,N,3,0,
20240708,2595,2550,2605,2550,153364,394170610,00,0.00,N,2,45,
20240701,2550,2620,2645,2550,196319,506721545,00,0.00,N,5,-80,
20240624,2630,2680,2685,2610,150754,397574845,00,0.00,N,5,-50,
20240617,2680,2750,2755,2675,214626,580241925,00,0.00,N,5,-70,
20240610,2750,2730,2765,2710,237329,647531690,00,0.00,N,2,35,
20240603,2715,2695,2765,2685,148395,403411550,00,0.00,N,2,20,
20240527,2695,2725,2775,2680,254703,693417500,00,0.00,N,5,-15,
20240520,2710,2740,2755,2690,288626,784855680,00,0.00,N,5,-30,
20240513,2740,2630,2750,2615,381498,1031534645,00,0.00,N,2,110,
20240507,2630,2610,2670,2610,138098,364414535,00,0.00,N,2,20,
20240429,2610,2580,2625,2570,99980,260529180,00,0.00,N,2,30,
20240422,2580,2540,2615,2540,130216,334770170,00,0.00,N,2,45,
20240415,2535,2660,2665,2500,451344,1159832490,00,0.00,N,5,-125,
20240408,2660,2705,2705,2620,257859,687069735,00,0.00,N,5,-45,
20240401,2705,2680,2730,2665,369799,995865095,00,0.00,N,2,20,
20240325,2685,2690,2710,2655,260314,697893705,00,0.00,N,2,10,
20240318,2675,2640,2685,2615,331207,876912940,00,0.00,N,2,35,
20240311,2640,2745,2910,2610,1804134,4986120885,00,0.00,N,5,-105,
20240304,2745,2760,2795,2685,289423,796460935,00,0.00,N,5,-25,
20240226,2770,2775,2820,2715,293694,810739640,00,0.00,N,5,-35,
20240219,2805,2810,2870,2785,387597,1097046315,00,0.00,N,5,-5,
20240213,2810,2740,2920,2730,833744,2345984150,00,0.00,N,2,50,
20240205,2760,2755,2845,2745,575755,1605152300,00,0.00,N,2,10,
20240129,2750,2760,2800,2680,517726,1415008930,00,0.00,N,5,-15,
20240122,2765,2730,2845,2660,1209009,3323777015,00,0.00,N,2,55,
20240115,2710,2600,3065,2600,15533448,44459710445,00,0.00,N,2,85,
20240108,2625,2600,2730,2585,284886,751634895,00,0.00,N,2,15,
20240102,2610,2655,2665,2575,135558,355213725,00,0.00,N,5,-45,
20231226,2655,2675,2695,2610,119015,315224970,00,0.00,N,5,-20,
20231218,2675,2645,2715,2625,384853,1029232980,00,0.00,N,2,35,
20231211,2640,2615,2645,2580,235921,617034445,00,0.00,N,2,25,
20231204,2615,2585,2660,2560,403673,1054735200,00,0.00,N,2,25,
20231127,2590,2670,2725,2520,685364,1808167185,00,0.00,N,5,-75,
20231120,2665,2640,2715,2630,435744,1164081440,00,0.00,N,2,25,
20231113,2640,2520,2645,2500,503257,1296034270,00,0.00,N,2,115,
20231106,2525,2530,2545,2480,167603,421071245,00,0.00,N,3,0,
20231030,2525,2450,2530,2440,174306,432116600,00,0.00,N,2,75,
20231023,2450,2475,2570,2430,414276,1030827765,00,0.00,N,5,-35,
20231016,2485,2450,2520,2400,300691,741511030,00,0.00,N,2,30,
20231010,2455,2380,2485,2330,215337,519716765,00,0.00,N,2,95,
20231004,2360,2375,2420,2315,295982,698721570,00,0.00,N,5,-40,
20230925,2400,2390,2510,2385,338716,817986185,00,0.00,N,5,-35,
20230918,2435,2595,2615,2435,1066988,2702551485,00,0.00,N,5,-170,
20230911,2605,2515,2775,2490,3977147,10602184965,00,0.00,N,2,100,
20230904,2505,2505,2565,2480,211904,536165455,00,0.00,N,5,-10,
20230828,2515,2470,2570,2435,238713,598609485,00,0.00,N,2,45,
20230821,2470,2475,2500,2440,142856,352314125,00,0.00,N,5,-5,
20230814,2475,2545,2545,2425,249634,619340280,00,0.00,N,5,-40,
20230807,2515,2470,2530,2425,215740,534774165,00,0.00,N,2,45,
20230731,2470,2485,2535,2425,285745,708782750,00,0.00,N,5,-25,
20230724,2495,2570,2595,2330,590664,1444085165,00,0.00,N,5,-100,
20230717,2595,2670,2685,2555,307598,804916305,00,0.00,N,5,-55,
20230710,2650,2630,2720,2600,336231,892455245,00,0.00,N,2,20,
20230703,2630,2755,2835,2620,641836,1761379810,00,0.00,N,5,-120,
20230626,2750,2800,2845,2720,607099,1693567615,00,0.00,N,5,-75,
20230619,2825,2675,2940,2650,3148697,8848214885,00,0.00,N,2,160,
20230612,2665,2725,2760,2660,376885,1020100170,00,0.00,N,5,-55,
20230605,2720,2700,2755,2685,331171,898868490,00,0.00,N,2,15,
20230530,2705,2695,2770,2670,378147,1022666595,00,0.00,N,2,35,
20230522,2670,2730,2785,2665,535290,1455671490,00,0.00,N,5,-55,
20230515,2725,2660,2755,2610,626483,1682114815,00,0.00,N,2,65,
20230508,2660,2875,2920,2630,3234725,8941988935,00,0.00,N,5,-305,
20230502,2965,2675,2990,2590,3837870,10770908250,00,0.00,N,2,380,
20230424,2585,2545,2780,2445,1908577,4949136420,00,0.00,N,2,20,
20230417,2565,2570,2625,2510,617315,1593579205,00,0.00,N,5,-5,
20230410,2570,2510,2595,2450,478391,1199908635,00,0.00,N,2,50,
20230403,2520,2530,2580,2495,471996,1195432130,00,0.00,N,5,-10,
20230327,2530,2540,2575,2475,591503,1503748195,00,0.00,N,5,-20,
20230320,2550,2650,2675,2470,1239655,3194221050,00,0.00,N,5,-95,
20230313,2645,2520,3100,2440,6936048,19838264975,00,0.00,N,2,75,
20230306,2570,2770,2770,2555,415828,1109467030,00,0.00,N,5,-190,
20230227,2760,2690,2780,2660,364849,994572245,00,0.00,N,2,45,
20230220,2715,2735,2880,2680,1060809,2933436590,00,0.00,N,5,-20,
20230213,2735,2925,2930,2580,469488,1302368160,00,0.00,N,5,-190,
20230206,2925,2800,2965,2780,809697,2324565430,00,0.00,N,2,105,
20230130,2820,2835,2850,2770,598321,1683945725,00,0.00,N,2,5,
20230125,2815,2725,2820,2700,609215,1690007360,00,0.00,N,2,135,
20230116,2680,2650,2880,2610,3370970,9316897290,00,0.00,N,2,50,
20230109,2630,2530,2650,2515,558409,1448335820,00,0.00,N,2,130,
20230102,2500,2470,2800,2250,3163230,8134152505,00,0.00,N,2,30,
20221226,2470,2545,2645,2465,313179,800511735,00,0.00,N,5,-75,
20221219,2545,2670,2705,2530,393787,1020742140,00,0.00,N,5,-155,
20221212,2700,2540,2760,2540,699932,1875790005,00,0.00,N,2,130,
20221205,2570,2665,2705,2540,271702,710993265,00,0.00,N,5,-95,
20221128,2665,2645,2690,2530,363888,952092755,00,0.00,N,2,50,
20221121,2615,2660,2685,2545,393714,1027011080,00,0.00,N,5,-50,
20221114,2665,2730,2755,2650,533561,1445334125,00,0.00,N,5,-60,
20221107,2725,2620,2770,2615,668628,1803602125,00,0.00,N,2,110,
20221031,2615,2575,2920,2530,2521947,6894124520,00,0.00,N,2,60,
20221024,2555,2480,2925,2470,7773518,21451742575,00,0.00,N,2,100,
20221017,2455,2425,2565,2400,242806,604618435,00,0.00,N,2,15,
20221011,2440,2500,2500,2315,248987,599630705,00,0.00,N,5,-115,
20221004,2555,2450,2590,2440,183481,458931065,00,0.00,N,2,145,
20220926,2410,2640,2650,2315,540527,1324338695,00,0.00,N,5,-290,
20220919,2700,2790,2815,2645,390324,1064737895,00,0.00,N,5,-130,
20220913,2830,2915,2955,2800,227510,656614310,00,0.00,N,5,-45,
20220905,2875,2950,2965,2850,222698,646823780,00,0.00,N,5,-90,
20220829,2965,2970,3175,2915,815366,2488465520,00,0.00,N,5,-75,
20220822,3040,3105,3110,3000,465309,1419381805,00,0.00,N,5,-85,
20220816,3125,3130,3150,3030,784376,2438338135,00,0.00,N,2,20,
20220808,3105,3000,3295,2960,3517085,11162793965,00,0.00,N,2,105,
20220801,3000,2965,3030,2885,495980,1471005400,00,0.00,N,2,40,
20220725,2960,2870,3295,2850,4180763,13118399280,00,0.00,N,2,60,
20220718,2900,2790,2930,2790,256688,739593540,00,0.00,N,2,100,
20220711,2800,2825,2880,2695,243028,672891305,00,0.00,N,5,-30,
20220704,2830,2630,2855,2510,420853,1135091725,00,0.00,N,2,180,
20220627,2650,2735,2865,2510,543868,1489967610,00,0.00,N,5,-70,
20220620,2720,3045,3050,2590,971628,2694816575,00,0.00,N,5,-325,
20220613,3045,3440,3440,2920,941502,2970931280,00,0.00,N,5,-395,
20220607,3440,3535,3580,3435,350324,1230547845,00,0.00,N,5,-95,
20220530,3535,3410,3715,3410,1236536,4419581445,00,0.00,N,2,165,
20220523,3370,3530,3530,3370,368257,1265928020,00,0.00,N,5,-150,
20220516,3520,3500,3575,3435,311177,1093292330,00,0.00,N,2,25,
20220509,3495,3665,3680,3445,844072,3000047125,00,0.00,N,5,-265,
20220502,3760,3585,3865,3585,2164254,8087912935,00,0.00,N,2,140,
20220425,3620,3600,3810,3555,1567916,5744238345,00,0.00,N,5,-110,
20220418,3730,3680,3905,3670,1744484,6636500560,00,0.00,N,2,25,
20220411,3705,3535,3840,3530,1690471,6233524425,00,0.00,N,2,145,
20220404,3560,3675,4150,3560,7567571,29599505360,00,0.00,N,5,-115,
20220328,3675,3585,3955,3575,6488081,24690787570,00,0.00,N,2,115,
20220321,3560,3550,3645,3520,606549,2173316555,00,0.00,N,2,15,
20220314,3545,3380,3575,3365,813146,2825688080,00,0.00,N,2,165,
20220307,3380,3445,3445,3285,306019,1022195655,00,0.00,N,5,-65,
20220228,3445,3290,3480,3280,264803,897919400,00,0.00,N,2,155,
20220221,3290,3450,3455,3225,416652,1385683960,00,0.00,N,5,-185,
20220214,3475,3350,3685,3260,1033689,3541476680,00,0.00,N,3,0,
20220207,3475,3410,4000,3370,4512500,16830581790,00,0.00,N,2,70,
20220203,3405,3325,3425,3295,250174,840568900,00,0.00,N,2,155,
20220124,3250,3580,3585,3100,1044057,3418992620,00,0.00,N,5,-360,
20220117,3610,3755,3760,3470,695120,2501855780,00,0.00,N,5,-180,
20220110,3790,3980,4020,3765,613744,2397490375,00,0.00,N,5,-180,
20220103,3970,3830,4160,3830,1802653,7200555680,00,0.00,N,2,135,
20211227,3835,3735,4200,3630,2865189,11128643760,00,0.00,N,2,70,
20211220,3765,3845,3930,3710,530231,2011572470,00,0.00,N,5,-120,
20211213,3885,3925,4055,3785,784800,3083639480,00,0.00,N,5,-35,
20211206,3920,3825,4020,3740,580216,2262643950,00,0.00,N,2,80,
20211129,3840,3930,4090,3460,1266907,4749449870,00,0.00,N,5,-175,
20211122,4015,4260,4355,4015,1593819,6702709490,00,0.00,N,5,-245,
20211115,4260,4245,4470,4190,1922151,8360691505,00,0.00,N,2,15,
20211108,4245,4210,4400,3905,2368672,9972633165,00,0.00,N,2,15,
20211101,4230,4440,4615,4180,4647297,20579634510,00,0.00,N,5,-125,
20211025,4355,4185,4525,4150,4533229,19854627020,00,0.00,N,2,135,
20211018,4220,4205,4370,4135,3371980,14348040185,00,0.00,N,2,60,
20211012,4160,3765,4525,3545,11069571,46867382460,00,0.00,N,2,375,
20211005,3785,3770,3800,3250,1746740,6153985445,00,0.00,N,5,-55,
20210927,3840,4015,4315,3835,1738995,7103454720,00,0.00,N,5,-215,
20210923,4055,4100,4210,4020,484608,1983418415,00,0.00,N,5,-75,
20210913,4130,4490,4490,4050,2141605,9187028135,00,0.00,N,5,-335,
20210906,4465,4575,4850,4325,7135370,32615086705,00,0.00,N,5,-45,
20210830,4510,4475,4645,4280,6888191,30845757175,00,0.00,N,2,100,
20210823,4410,3930,5000,3920,17323725,79970254195,00,0.00,N,2,480,
20210817,3930,4345,4385,3905,1815586,7531194545,00,0.00,N,5,-455,
20210809,4385,4765,4765,4260,1822289,8193199925,00,0.00,N,5,-380,
20210802,4765,4795,4820,4520,2360699,11076283560,00,0.00,N,2,20,
20210726,4745,5070,5270,4735,7147770,36090589630,00,0.00,N,5,-285,
20210719,5030,4980,5180,4845,3756331,18813265550,00,0.00,N,2,70,
20210712,4960,5370,5470,4890,11725536,61189615350,00,0.00,N,5,-430,