KissMeData/013520/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1614,1534,1687,1522,535676,847739682,00,0.00,N,2,94,
20250210,1520,1513,1570,1493,226286,345001639,00,0.00,N,2,5,
20250203,1515,1476,1521,1455,201301,298956170,00,0.00,N,2,36,
20250131,1479,1560,1560,1470,60345,89806999,00,0.00,N,5,-25,
20250120,1504,1542,1579,1462,139517,213144073,00,0.00,N,5,-43,
20250113,1547,1550,1600,1535,143609,222434323,00,0.00,N,5,-18,
20250106,1565,1538,1620,1529,179709,277795857,00,0.00,N,2,21,
20241230,1544,1516,1550,1485,71763,109187263,00,0.00,N,2,49,
20241223,1495,1527,1577,1494,141622,216542131,00,0.00,N,5,-32,
20241216,1527,1569,1590,1472,239199,365708802,00,0.00,N,5,-42,
20241209,1569,1524,1599,1400,353908,525649257,00,0.00,N,2,39,
20241202,1530,1614,1656,1502,227751,356968435,00,0.00,N,5,-84,
20241125,1614,1689,1699,1614,183158,304754223,00,0.00,N,5,-75,
20241118,1689,1720,1739,1665,186974,318519648,00,0.00,N,5,-31,
20241111,1720,1835,1841,1656,293326,509940807,00,0.00,N,5,-115,
20241104,1835,1870,1904,1830,175685,327170339,00,0.00,N,5,-39,
20241028,1874,1870,1895,1844,100948,189094608,00,0.00,N,2,3,
20241021,1871,1891,1914,1855,148304,278618070,00,0.00,N,5,-23,
20241014,1894,1937,1944,1875,427368,811446662,00,0.00,N,5,-43,
20241007,1937,1911,1937,1862,251674,481483177,00,0.00,N,2,27,
20240930,1910,1914,1934,1823,114864,218684758,00,0.00,N,5,-5,
20240923,1915,1919,1990,1883,421353,808686340,00,0.00,N,5,-9,
20240919,1924,1868,1924,1840,161205,305364665,00,0.00,N,2,56,
20240909,1868,1823,1879,1759,207257,379625241,00,0.00,N,2,78,
20240902,1790,1834,1954,1767,385242,701806564,00,0.00,N,5,-61,
20240826,1851,1917,1959,1814,363509,676639397,00,0.00,N,5,-74,
20240819,1925,1993,2030,1913,319258,626364557,00,0.00,N,5,-85,
20240812,2010,1940,2050,1929,509584,1015455675,00,0.00,N,2,70,
20240805,1940,2030,2045,1770,737935,1406962529,00,0.00,N,5,-100,
20240729,2040,2060,2135,2020,493099,1033332980,00,0.00,N,5,-40,
20240722,2080,2030,2100,2000,407240,835062475,00,0.00,N,2,50,
20240715,2030,2085,2290,2015,2462372,5282961005,00,0.00,N,5,-60,
20240708,2090,2060,2130,2035,615382,1279665670,00,0.00,N,2,35,
20240701,2055,2060,2150,2015,964785,1995232275,00,0.00,N,5,-15,
20240624,2070,2000,2095,1978,1730882,3510623760,00,0.00,N,2,60,
20240617,2010,1985,2510,1971,22319798,49516862652,00,0.00,N,2,40,
20240610,1970,1956,2045,1950,487838,972686752,00,0.00,N,2,3,
20240603,1967,1950,1987,1931,121344,236774996,00,0.00,N,2,17,
20240527,1950,1940,2035,1930,603277,1187832437,00,0.00,N,2,11,
20240520,1939,1879,1985,1849,709810,1354066925,00,0.00,N,2,41,
20240513,1898,1799,2070,1790,1452226,2799630276,00,0.00,N,2,94,
20240507,1804,1845,1845,1777,199551,358270004,00,0.00,N,5,-9,
20240429,1813,1862,1862,1768,186156,334090684,00,0.00,N,2,46,
20240422,1767,1749,1900,1731,244823,434320106,00,0.00,N,2,18,
20240415,1749,1767,1789,1703,236520,411725203,00,0.00,N,5,-25,
20240408,1774,1799,1847,1706,202597,360976744,00,0.00,N,5,-25,
20240401,1799,1940,1944,1780,431060,802711896,00,0.00,N,5,-140,
20240325,1939,1846,2005,1833,478998,911678389,00,0.00,N,2,94,
20240318,1845,1984,1984,1818,614804,1158696631,00,0.00,N,5,-139,
20240311,1984,1929,2040,1840,776592,1517661560,00,0.00,N,2,60,
20240304,1924,2115,2125,1916,929541,1864118308,00,0.00,N,5,-191,
20240226,2115,2120,2210,2000,2127461,4472084115,00,0.00,N,5,-5,
20240219,2120,2295,2300,2085,716982,1572706975,00,0.00,N,5,-165,
20240213,2285,2320,2400,2210,686576,1589135905,00,0.00,N,5,-35,
20240205,2320,2320,2450,2180,2631701,6061974820,00,0.00,N,5,-10,
20240129,2330,2320,2400,2160,1084655,2477686950,00,0.00,N,2,10,
20240122,2320,2185,2380,2145,1461757,3284372810,00,0.00,N,2,160,
20240115,2160,2165,2200,2020,992361,2105378040,00,0.00,N,5,-15,
20240108,2175,2090,2200,2045,1319913,2822111160,00,0.00,N,2,105,
20240102,2070,2040,2145,2030,766755,1589593460,00,0.00,N,2,40,
20231226,2030,2125,2125,1955,841460,1716520469,00,0.00,N,5,-95,
20231218,2125,2075,2165,2050,1638864,3442481755,00,0.00,N,2,55,
20231211,2070,2040,2105,1971,1302390,2649621235,00,0.00,N,2,70,
20231204,2000,2045,2150,1955,1494843,3013048332,00,0.00,N,5,-60,
20231127,2060,2065,2195,2030,2548008,5374963860,00,0.00,N,2,20,
20231120,2040,2230,2385,2020,7378982,16115609065,00,0.00,N,5,-190,
20231113,2230,2230,2395,2155,7852547,17985333435,00,0.00,N,5,-115,
20231106,2345,1645,2650,1610,51073302,116275240174,00,0.00,N,2,730,
20231030,1615,1563,1647,1506,128025,203536605,00,0.00,N,2,45,
20231023,1570,1595,1671,1500,228401,353698960,00,0.00,N,5,-10,
20231016,1580,1655,1696,1560,205467,333530746,00,0.00,N,5,-78,
20231010,1658,1605,1719,1593,608513,1013703769,00,0.00,N,2,110,
20231004,1548,1555,1589,1478,173238,261196806,00,0.00,N,5,-19,
20230925,1567,1630,1650,1528,209652,329585790,00,0.00,N,5,-66,
20230918,1633,1685,1737,1620,211615,350558626,00,0.00,N,5,-52,
20230911,1685,1640,1732,1626,152540,253335496,00,0.00,N,2,47,
20230904,1638,1691,1751,1621,228201,379298728,00,0.00,N,5,-58,
20230828,1696,1656,1766,1650,251235,426709802,00,0.00,N,2,46,
20230821,1650,1675,1695,1605,534143,878298682,00,0.00,N,5,-28,
20230814,1678,1842,1851,1650,555271,965753956,00,0.00,N,5,-159,
20230807,1837,1848,1882,1778,472091,860435005,00,0.00,N,5,-33,
20230731,1870,1785,1903,1777,453118,835509449,00,0.00,N,2,90,
20230724,1780,1932,1935,1660,1073318,1906295095,00,0.00,N,5,-154,
20230717,1934,2085,2110,1920,609406,1227394706,00,0.00,N,5,-151,
20230710,2085,2095,2180,2030,656380,1373083770,00,0.00,N,5,-25,
20230703,2110,2130,2210,2050,897027,1914606700,00,0.00,N,5,-10,
20230626,2120,1965,2140,1941,438663,904779825,00,0.00,N,2,138,
20230619,1982,2085,2110,1967,640071,1289380557,00,0.00,N,5,-93,
20230612,2075,2170,2275,2050,536227,1154652020,00,0.00,N,5,-50,
20230605,2125,2295,2300,2110,461030,1007870970,00,0.00,N,5,-155,
20230530,2280,2270,2290,2150,544913,1204529680,00,0.00,N,2,30,
20230522,2250,2390,2400,2250,417172,970336055,00,0.00,N,5,-140,
20230515,2390,2280,2470,2230,1527561,3652734905,00,0.00,N,2,105,
20230508,2285,2100,2460,2035,2437562,5539458910,00,0.00,N,2,225,
20230502,2060,2070,2150,2030,344583,718831535,00,0.00,N,2,30,
20230424,2030,2485,2490,1994,2587755,5688334992,00,0.00,N,5,-420,
20230417,2450,2170,2485,2110,2942577,6812508445,00,0.00,N,2,300,
20230410,2150,1880,2450,1844,5180693,11529257071,00,0.00,N,2,243,
20230403,1907,1981,2010,1898,696070,1357526488,00,0.00,N,5,-74,
20230327,1981,2100,2200,1834,1695435,3375972782,00,0.00,N,2,12,
20230320,1969,1782,1970,1780,782232,1480972388,00,0.00,N,2,177,
20230313,1792,1893,1894,1760,758566,1386603620,00,0.00,N,5,-122,
20230306,1914,1739,1930,1730,1372068,2539237851,00,0.00,N,2,175,
20230227,1739,1680,1762,1650,711968,1222783127,00,0.00,N,2,51,
20230220,1688,1624,1697,1610,394347,652441177,00,0.00,N,2,64,
20230213,1624,1649,1744,1584,794149,1319322990,00,0.00,N,5,-41,
20230206,1665,1637,1682,1547,544713,876954353,00,0.00,N,2,70,
20230130,1595,1507,1597,1499,407271,631679067,00,0.00,N,2,88,
20230125,1507,1530,1530,1495,291717,439769767,00,0.00,N,5,-23,
20230116,1530,1550,1580,1430,333198,504272240,00,0.00,N,5,-20,
20230109,1550,1465,1610,1455,1062039,1617820510,00,0.00,N,2,95,
20230102,1455,1400,1470,1380,168795,241584830,00,0.00,N,2,55,
20221226,1400,1480,1490,1385,235709,341808025,00,0.00,N,5,-80,
20221219,1480,1580,1590,1460,356986,544858380,00,0.00,N,5,-110,
20221212,1590,1640,1665,1550,463352,737032315,00,0.00,N,5,-40,
20221205,1630,1630,1670,1575,398005,648138440,00,0.00,N,5,-10,
20221128,1640,1635,1695,1555,743233,1216936990,00,0.00,N,2,5,
20221121,1635,1655,1700,1550,1413635,2286463595,00,0.00,N,5,-20,
20221114,1655,1415,2005,1395,14546470,26097225875,00,0.00,N,2,255,
20221107,1400,1340,1430,1320,520785,718833065,00,0.00,N,2,60,
20221031,1340,1305,1525,1290,1402490,1975253615,00,0.00,N,2,40,
20221024,1300,1315,1355,1290,227745,298161365,00,0.00,N,5,-15,
20221017,1315,1285,1470,1260,895266,1219200525,00,0.00,N,2,30,
20221011,1285,1390,1405,1210,380328,489824730,00,0.00,N,5,-110,
20221004,1395,1500,1505,1375,618194,889226315,00,0.00,N,5,-85,
20220926,1480,1505,1620,1315,3088074,4596223805,00,0.00,N,5,-110,
20220919,1590,1605,1660,1480,271433,421341065,00,0.00,N,5,-15,
20220913,1605,1575,1670,1540,567105,921534355,00,0.00,N,2,40,
20220905,1565,1605,1675,1560,682811,1102528875,00,0.00,N,5,-60,
20220829,1625,1745,1860,1610,1650419,2876579405,00,0.00,N,5,-150,
20220822,1775,1590,1945,1545,16474609,29662009270,00,0.00,N,2,180,
20220816,1595,1540,1765,1535,1240402,2038909795,00,0.00,N,2,50,
20220808,1545,1485,1595,1445,1119073,1692590290,00,0.00,N,2,70,
20220801,1475,1460,1515,1425,459892,676146710,00,0.00,N,2,25,
20220725,1450,1435,1465,1405,393474,566319845,00,0.00,N,2,30,
20220718,1420,1340,1490,1330,654952,923869720,00,0.00,N,2,80,
20220711,1340,1575,1575,1310,1083469,1527861630,00,0.00,N,5,-185,
20220704,1525,1660,1660,1450,3395913,5246348775,00,0.00,N,5,-85,
20220627,1610,1205,2100,1205,21947252,41105118095,00,0.00,N,2,410,
20220620,1200,1485,1595,1110,934068,1197113915,00,0.00,N,5,-300,
20220613,1500,1720,1720,1415,640334,1015062170,00,0.00,N,5,-230,
20220607,1730,1745,1750,1685,167116,286105055,00,0.00,N,3,0,
20220530,1730,1680,1770,1680,267187,460646930,00,0.00,N,2,50,
20220523,1680,1705,1725,1670,234861,396215150,00,0.00,N,5,-10,
20220516,1690,1720,1735,1650,256693,436333545,00,0.00,N,5,-40,
20220509,1730,1815,1935,1660,1571302,2852892085,00,0.00,N,5,-110,
20220502,1840,1755,1975,1735,1279322,2359492795,00,0.00,N,2,85,
20220425,1755,1790,1825,1730,546417,964226010,00,0.00,N,5,-60,
20220418,1815,1895,1910,1805,640966,1194229175,00,0.00,N,5,-45,
20220411,1860,1800,1885,1785,793809,1453334345,00,0.00,N,2,50,
20220404,1810,1900,1945,1785,596799,1111617495,00,0.00,N,5,-80,
20220328,1890,1825,1980,1825,953194,1812135415,00,0.00,N,2,55,
20220321,1835,1910,1925,1775,833966,1540653240,00,0.00,N,5,-60,
20220314,1895,1825,1905,1770,452111,830701015,00,0.00,N,2,50,
20220307,1845,1915,1915,1795,407372,747242400,00,0.00,N,5,-70,
20220228,1915,1860,1930,1835,343233,649126225,00,0.00,N,2,55,
20220221,1860,1935,1970,1840,610321,1160151425,00,0.00,N,5,-120,
20220214,1980,1920,2000,1850,587935,1130133735,00,0.00,N,2,30,
20220207,1950,2000,2040,1935,641018,1275971285,00,0.00,N,5,-35,
20220203,1985,1905,1990,1890,421036,818362480,00,0.00,N,2,95,
20220124,1890,2180,2205,1745,2582325,5048185425,00,0.00,N,5,-340,
20220117,2230,2800,2930,2150,21169432,55921785715,00,0.00,N,5,-145,
20220110,2375,2110,2700,1985,13102319,31676652475,00,0.00,N,2,275,
20220103,2100,2050,2140,1955,433065,895939225,00,0.00,N,2,45,
20211227,2055,2080,2150,2005,346259,712115205,00,0.00,N,5,-25,
20211220,2080,2010,2115,1960,500279,1009509485,00,0.00,N,2,50,
20211213,2030,2140,2190,2010,264773,550863925,00,0.00,N,5,-125,
20211206,2155,2065,2200,2045,431447,916891905,00,0.00,N,2,55,
20211129,2100,2210,2310,1955,1497261,3142146025,00,0.00,N,5,-185,
20211122,2285,2475,2560,2275,1305657,3169973170,00,0.00,N,5,-190,
20211115,2475,2445,2535,2275,1043796,2512246590,00,0.00,N,2,55,
20211108,2420,2470,2565,2335,867960,2119779055,00,0.00,N,5,-55,
20211101,2475,2760,2780,2410,1501157,3906678825,00,0.00,N,5,-335,
20211025,2810,2860,3090,2735,4185138,12226983230,00,0.00,N,5,-45,
20211018,2855,2510,3200,2490,16011203,45946959220,00,0.00,N,2,345,
20211012,2510,2330,2650,2330,1108688,2784301900,00,0.00,N,2,120,
20211005,2390,2480,2500,2250,766601,1820783055,00,0.00,N,5,-130,
20210927,2520,2670,2780,2475,1024576,2665225670,00,0.00,N,5,-175,
20210923,2695,2800,2800,2680,263135,713028825,00,0.00,N,5,-95,
20210913,2790,2915,2935,2680,957628,2673667055,00,0.00,N,5,-145,
20210906,2935,3000,3145,2900,2094032,6317480310,00,0.00,N,5,-100,
20210830,3035,2915,3040,2860,1923493,5651869790,00,0.00,N,2,115,
20210823,2920,2465,3080,2450,5581219,15834436790,00,0.00,N,2,455,
20210817,2465,2950,3070,2455,2466429,6667127795,00,0.00,N,5,-495,
20210809,2960,3085,3150,2860,3522945,10616422935,00,0.00,N,5,-125,
20210802,3085,3135,3365,3060,11502812,36961456385,00,0.00,N,5,-110,
20210726,3195,2905,3520,2845,48362024,159037029410,00,0.00,N,2,320,
20210719,2875,3050,3050,2820,1924016,5612193405,00,0.00,N,5,-175,
20210712,3050,3150,3230,2985,2372298,7322999355,00,0.00,N,5,-100,