KissMeData/019680/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2225,2195,2225,2175,99345,218556125,00,0.00,N,2,30,
20250210,2195,2250,2295,2130,225237,493780445,00,0.00,N,5,-60,
20250203,2255,2285,2315,2205,167164,377710430,00,0.00,N,5,-45,
20250131,2300,2340,2340,2250,47847,108707550,00,0.00,N,5,-40,
20250120,2340,2450,2450,2320,181595,430364525,00,0.00,N,5,-110,
20250113,2450,2450,2500,2385,102392,249005515,00,0.00,N,3,0,
20250106,2450,2450,2500,2385,201454,491215750,00,0.00,N,5,-25,
20241230,2475,2480,2560,2460,63242,157935820,00,0.00,N,5,-45,
20241223,2520,2575,2590,2485,176509,448430995,00,0.00,N,5,-55,
20241216,2575,2535,2670,2510,281873,730534300,00,0.00,N,2,40,
20241209,2535,2465,2665,2320,486783,1212805820,00,0.00,N,2,45,
20241202,2490,2400,2515,2340,315513,761051170,00,0.00,N,2,90,
20241125,2400,2480,2565,2385,287888,717759835,00,0.00,N,5,-100,
20241118,2500,2260,2510,2235,267761,640638890,00,0.00,N,2,235,
20241111,2265,2415,2415,2175,459146,1041643720,00,0.00,N,5,-150,
20241104,2415,2215,2600,2215,755586,1799248825,00,0.00,N,2,175,
20241028,2240,2265,2320,2195,217896,491827065,00,0.00,N,5,-25,
20241021,2265,2185,2675,2125,2252428,5310021880,00,0.00,N,2,100,
20241014,2165,2150,2225,2120,309165,669835115,00,0.00,N,2,35,
20241007,2130,2225,2270,2110,225972,484460810,00,0.00,N,5,-35,
20240930,2165,2190,2255,2145,135926,295907585,00,0.00,N,5,-35,
20240923,2200,2190,2315,2135,221078,487368405,00,0.00,N,2,35,
20240919,2165,2220,2220,2105,84495,182493325,00,0.00,N,2,5,
20240909,2160,2085,2280,2055,231719,498084860,00,0.00,N,2,60,
20240902,2100,2195,2230,2085,90492,193049060,00,0.00,N,5,-115,
20240826,2215,2295,2295,2120,67284,148115310,00,0.00,N,5,-80,
20240819,2295,2205,2435,2190,128982,298206330,00,0.00,N,2,90,
20240812,2205,2090,2210,2080,118816,254669075,00,0.00,N,2,115,
20240805,2090,2250,2250,1900,233491,483614388,00,0.00,N,5,-170,
20240729,2260,2280,2315,2225,131637,297800925,00,0.00,N,5,-35,
20240722,2295,2385,2485,2270,160451,375018825,00,0.00,N,5,-105,
20240715,2400,2420,2440,2380,117777,282896900,00,0.00,N,5,-20,
20240708,2420,2365,2480,2365,176235,424940660,00,0.00,N,2,35,
20240701,2385,2460,2480,2385,241488,582820600,00,0.00,N,5,-75,
20240624,2460,2480,2500,2435,134545,329861040,00,0.00,N,5,-15,
20240617,2475,2520,2550,2470,162930,405936805,00,0.00,N,5,-40,
20240610,2515,2490,2535,2470,79755,198547125,00,0.00,N,2,25,
20240603,2490,2425,2520,2425,69318,171894675,00,0.00,N,2,45,
20240527,2445,2500,2540,2435,64980,160249670,00,0.00,N,5,-55,
20240520,2500,2585,2585,2460,127860,322517425,00,0.00,N,5,-90,
20240513,2590,2605,2610,2550,70669,182283795,00,0.00,N,5,-20,
20240507,2610,2630,2675,2550,115150,299010835,00,0.00,N,5,-20,
20240429,2630,2565,2755,2540,299896,799383140,00,0.00,N,2,75,
20240422,2555,2490,2555,2355,109013,271433635,00,0.00,N,2,60,
20240415,2495,2600,2600,2430,137507,343277740,00,0.00,N,5,-105,
20240408,2600,2620,2630,2520,103197,264395260,00,0.00,N,5,-5,
20240401,2605,2725,2725,2535,112962,294760970,00,0.00,N,5,-15,
20240325,2620,2710,2730,2575,314216,827273740,00,0.00,N,5,-90,
20240318,2710,2515,2840,2485,666886,1800764790,00,0.00,N,2,195,
20240311,2515,2655,2655,2485,252263,640377325,00,0.00,N,5,-70,
20240304,2585,2665,2715,2550,180072,473093450,00,0.00,N,5,-115,
20240226,2700,2835,2835,2650,207678,563405700,00,0.00,N,5,-135,
20240219,2835,2895,2950,2755,379870,1083998525,00,0.00,N,5,-20,
20240213,2855,2780,2970,2700,419182,1195478870,00,0.00,N,2,75,
20240205,2780,2715,2850,2615,577778,1591316405,00,0.00,N,2,75,
20240129,2705,2660,2720,2600,457005,1215600055,00,0.00,N,2,60,
20240122,2645,2705,2740,2610,536308,1430367320,00,0.00,N,5,-35,
20240115,2680,2725,2790,2595,711887,1910763890,00,0.00,N,5,-70,
20240108,2750,2795,2820,2685,744954,2052592660,00,0.00,N,5,-30,
20240102,2780,2680,3140,2620,8030897,23412519090,00,0.00,N,2,190,
20231226,2590,2540,3045,2420,3390282,9223571935,00,0.00,N,2,50,
20231218,2540,2530,2670,2505,276040,710892355,00,0.00,N,5,-40,
20231211,2580,2555,2960,2500,2012887,5405837945,00,0.00,N,2,40,
20231204,2540,2680,2750,2500,677534,1773162835,00,0.00,N,5,-120,
20231127,2660,2570,2915,2465,1670003,4562251210,00,0.00,N,2,90,
20231120,2570,2400,2730,2400,392838,1015031475,00,0.00,N,2,170,
20231113,2400,2420,2480,2345,124512,299066340,00,0.00,N,5,-20,
20231106,2420,2500,2505,2350,125035,302238060,00,0.00,N,5,-55,
20231030,2475,2520,2545,2425,209477,518448965,00,0.00,N,5,-50,
20231023,2525,2385,2570,2320,206454,507593730,00,0.00,N,2,140,
20231016,2385,2490,2540,2305,297205,717111770,00,0.00,N,5,-105,
20231010,2490,2375,2490,2285,149412,358731185,00,0.00,N,2,85,
20231004,2405,2425,2430,2345,65849,156431510,00,0.00,N,5,-20,
20230925,2425,2360,2430,2260,109614,255535540,00,0.00,N,2,70,
20230918,2355,2450,2520,2335,124892,303334155,00,0.00,N,5,-95,
20230911,2450,2365,2465,2365,218101,526756025,00,0.00,N,2,45,
20230904,2405,2310,2450,2290,217666,517753655,00,0.00,N,2,75,
20230828,2330,2370,2535,2265,626993,1480976105,00,0.00,N,5,-40,
20230821,2370,2505,2545,2370,190437,463856000,00,0.00,N,5,-135,
20230814,2505,2640,2665,2490,292199,753749035,00,0.00,N,5,-145,
20230807,2650,2530,2660,2500,193745,498231815,00,0.00,N,2,110,
20230731,2540,2425,2575,2425,213436,535890205,00,0.00,N,2,85,
20230724,2455,2490,2520,2235,323972,766811685,00,0.00,N,5,-80,
20230717,2535,2530,2680,2475,331372,838717385,00,0.00,N,2,30,
20230710,2505,2615,2615,2475,317301,799648690,00,0.00,N,5,-110,
20230703,2615,2590,2665,2560,198523,517419720,00,0.00,N,2,25,
20230626,2590,2725,2750,2545,413206,1092117610,00,0.00,N,5,-100,
20230619,2690,2760,3125,2615,3252370,9355521215,00,0.00,N,5,-70,
20230612,2760,2965,3065,2700,306276,867089995,00,0.00,N,5,-265,
20230605,3025,2925,3045,2910,236596,710316475,00,0.00,N,2,75,
20230530,2950,2840,2960,2775,267332,774010030,00,0.00,N,2,140,
20230522,2810,2785,2845,2715,199433,555300185,00,0.00,N,2,25,
20230515,2785,2785,2830,2730,157845,437110435,00,0.00,N,5,-25,
20230508,2810,2775,2875,2725,213834,601728860,00,0.00,N,2,25,
20230502,2785,2720,2820,2695,136118,374248140,00,0.00,N,2,50,
20230424,2735,2760,2820,2650,318428,872806750,00,0.00,N,5,-25,
20230417,2760,2620,2800,2540,456464,1207106135,00,0.00,N,2,180,
20230410,2580,2590,2590,2470,323577,815938240,00,0.00,N,5,-25,
20230403,2605,2640,2645,2550,440980,1141503920,00,0.00,N,5,-5,
20230327,2610,2725,2745,2560,384495,1000244875,00,0.00,N,5,-115,
20230320,2725,2820,2890,2700,292609,810435945,00,0.00,N,5,-110,
20230313,2835,2980,3010,2680,334875,946838310,00,0.00,N,5,-175,
20230306,3010,2825,3075,2785,410749,1222767400,00,0.00,N,2,190,
20230227,2820,2925,2960,2800,203092,576389225,00,0.00,N,5,-105,
20230220,2925,3010,3060,2860,429778,1284114000,00,0.00,N,5,-85,
20230213,3010,3080,3330,2990,2706412,8566914195,00,0.00,N,5,-25,
20230206,3035,2990,3425,2915,4815131,15372150180,00,0.00,N,2,40,
20230130,2995,2795,3625,2745,11753992,36871659815,00,0.00,N,2,200,
20230125,2795,2745,2795,2730,74521,205259100,00,0.00,N,2,50,
20230116,2745,2730,2760,2690,94069,256674455,00,0.00,N,2,40,
20230109,2705,2590,2720,2550,193887,509820150,00,0.00,N,2,145,
20230102,2560,2615,2745,2525,191788,499111775,00,0.00,N,5,-55,
20221226,2615,2605,2660,2525,92981,240145285,00,0.00,N,2,10,
20221219,2605,2630,2715,2555,253032,661026115,00,0.00,N,5,-75,
20221212,2680,2705,2785,2630,71278,191722080,00,0.00,N,5,-25,
20221205,2705,2685,2720,2600,111418,295472585,00,0.00,N,2,20,
20221128,2685,2745,2830,2620,99069,269688865,00,0.00,N,5,-60,
20221121,2745,2675,2770,2620,147753,397476380,00,0.00,N,2,80,
20221114,2665,2640,2670,2520,107209,280868605,00,0.00,N,2,45,
20221107,2620,2565,2700,2495,305044,783661335,00,0.00,N,2,70,
20221031,2550,2245,2560,2240,359398,862291420,00,0.00,N,2,300,
20221024,2250,2245,2260,2185,179769,401590275,00,0.00,N,2,35,
20221017,2215,2150,2265,2150,197755,438701345,00,0.00,N,2,5,
20221011,2210,2375,2410,2135,256833,572535605,00,0.00,N,5,-170,
20221004,2380,2365,2405,2340,116760,276357315,00,0.00,N,2,15,
20220926,2365,2670,2760,2340,359083,885821320,00,0.00,N,5,-380,
20220919,2745,2845,2900,2700,148562,417680210,00,0.00,N,5,-130,
20220913,2875,2860,2910,2790,98655,281888065,00,0.00,N,2,35,
20220905,2840,2935,2970,2825,116257,334390260,00,0.00,N,5,-120,
20220829,2960,2980,3050,2925,165417,491004595,00,0.00,N,5,-60,
20220822,3020,3030,3240,2985,252980,772997580,00,0.00,N,5,-65,
20220816,3085,3040,3400,3005,887983,2844717165,00,0.00,N,2,15,
20220808,3070,3100,3100,3010,102917,313428910,00,0.00,N,5,-10,
20220801,3080,3110,3180,3010,266482,825985845,00,0.00,N,3,0,
20220725,3080,3045,3150,2965,307656,938562415,00,0.00,N,2,10,
20220718,3070,2900,3275,2860,553743,1708269030,00,0.00,N,2,190,
20220711,2880,2940,2960,2855,125179,362152430,00,0.00,N,5,-40,
20220704,2920,2875,2935,2725,161481,456464490,00,0.00,N,2,110,
20220627,2810,2710,2960,2685,217836,612185370,00,0.00,N,2,105,
20220620,2705,3030,3060,2640,671318,1875693110,00,0.00,N,5,-325,
20220613,3030,3485,3485,3015,362485,1156798105,00,0.00,N,5,-425,
20220607,3455,3585,3590,3445,95424,332830240,00,0.00,N,5,-95,
20220530,3550,3535,3595,3490,52830,187075155,00,0.00,N,2,60,
20220523,3490,3475,3525,3405,102878,354211900,00,0.00,N,2,15,
20220516,3475,3540,3600,3430,222576,781361185,00,0.00,N,5,-75,
20220509,3550,3980,3980,3460,440685,1598100830,00,0.00,N,5,-430,
20220502,3980,4010,4080,3890,174086,696687655,00,0.00,N,5,-60,
20220425,4040,3990,4110,3920,295211,1180738610,00,0.00,N,2,35,
20220418,4005,3810,4070,3810,348628,1384958535,00,0.00,N,2,155,
20220411,3850,3750,3895,3730,205889,788597455,00,0.00,N,2,70,
20220404,3780,3850,3900,3675,243227,929975440,00,0.00,N,5,-60,
20220328,3840,3785,3850,3705,284940,1079189165,00,0.00,N,2,90,
20220321,3750,3710,3900,3700,340958,1286140270,00,0.00,N,2,50,
20220314,3700,3600,3740,3560,435194,1598363960,00,0.00,N,2,80,
20220307,3620,3610,3630,3525,115457,412366460,00,0.00,N,2,10,
20220228,3610,3555,3650,3525,378909,1362861085,00,0.00,N,2,50,
20220221,3560,3605,3655,3450,239743,854546865,00,0.00,N,5,-50,
20220214,3610,3690,3690,3565,237336,856622925,00,0.00,N,5,-105,
20220207,3715,3625,3725,3600,233304,854971215,00,0.00,N,2,55,
20220203,3660,3590,3670,3505,120134,430989305,00,0.00,N,2,120,
20220124,3540,3670,3705,3315,310477,1085541015,00,0.00,N,5,-130,
20220117,3670,3765,3765,3585,294830,1077934775,00,0.00,N,5,-95,
20220110,3765,3805,3840,3675,245135,919001320,00,0.00,N,5,-80,
20220103,3845,3860,3905,3795,183950,704851125,00,0.00,N,5,-50,
20211227,3895,3855,3910,3810,110953,429269165,00,0.00,N,2,40,
20211220,3855,3920,3940,3760,162512,622660735,00,0.00,N,5,-65,
20211213,3920,3950,3960,3840,347820,1358854350,00,0.00,N,5,-20,
20211206,3940,3795,3950,3765,184093,715812670,00,0.00,N,2,80,
20211129,3860,3775,3955,3575,421014,1576399495,00,0.00,N,5,-110,
20211122,3970,4080,4085,3945,258795,1037584705,00,0.00,N,5,-80,
20211115,4050,4155,4195,4030,218236,893699525,00,0.00,N,5,-105,
20211108,4155,4200,4315,4065,315931,1317034350,00,0.00,N,5,-45,
20211101,4200,4310,4375,4125,417323,1774186500,00,0.00,N,5,-135,
20211025,4335,4410,4525,4300,336711,1486475390,00,0.00,N,5,-85,
20211018,4420,4425,4430,4350,319746,1402757425,00,0.00,N,3,0,
20211012,4420,4270,4420,4135,433305,1857549260,00,0.00,N,2,150,
20211005,4270,4230,4275,4010,800718,3313549330,00,0.00,N,5,-25,
20210927,4295,4545,4635,4235,660944,2910649565,00,0.00,N,5,-250,
20210923,4545,4635,4635,4495,342665,1559175950,00,0.00,N,5,-125,
20210913,4670,4905,5260,4580,2780314,13782123710,00,0.00,N,5,-230,
20210906,4900,4370,5390,4370,7861621,39089388940,00,0.00,N,2,490,
20210830,4410,4350,4460,4255,426886,1857405450,00,0.00,N,2,60,
20210823,4350,4010,4360,3955,706536,2974081600,00,0.00,N,2,290,
20210817,4060,4470,4470,4010,930773,3927990470,00,0.00,N,5,-410,
20210809,4470,4720,4820,4400,762794,3477181455,00,0.00,N,5,-350,
20210802,4820,4750,4905,4605,804568,3822991455,00,0.00,N,2,40,
20210726,4780,4895,4965,4720,938998,4539523420,00,0.00,N,5,-155,
20210719,4935,4995,5190,4825,5786298,29248571080,00,0.00,N,5,-75,
20210712,5010,5200,5220,4950,1472231,7473296045,00,0.00,N,5,-160,