KissMeData/024910/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1907,1868,1955,1865,254310,483845849,00,0.00,N,2,35,
20250210,1872,1910,1924,1845,445042,834390714,00,0.00,N,5,-48,
20250203,1920,1921,1988,1891,374132,719876954,00,0.00,N,5,-71,
20250131,1991,1994,2045,1982,63271,126014976,00,0.00,N,5,-2,
20250120,1993,2035,2065,1986,466521,941087096,00,0.00,N,5,-42,
20250113,2035,2025,2080,1997,414202,842170121,00,0.00,N,2,5,
20250106,2030,2000,2205,1996,1080675,2230908105,00,0.00,N,2,25,
20241230,2005,1911,2025,1891,221714,433630274,00,0.00,N,2,102,
20241223,1903,2010,2035,1870,429348,837151963,00,0.00,N,5,-107,
20241216,2010,2090,2120,1982,410600,844107502,00,0.00,N,5,-75,
20241209,2085,1789,2090,1750,872226,1678288916,00,0.00,N,2,212,
20241202,1873,2000,2035,1781,626465,1205320208,00,0.00,N,5,-127,
20241125,2000,2070,2260,2000,1410873,2990985668,00,0.00,N,5,-45,
20241118,2045,1978,2085,1978,337123,691452982,00,0.00,N,2,68,
20241111,1977,2170,2190,1915,857106,1728527995,00,0.00,N,5,-198,
20241104,2175,2225,2295,2145,923516,2047756230,00,0.00,N,5,-45,
20241028,2220,2210,2375,2195,1442219,3266185485,00,0.00,N,2,10,
20241021,2210,2370,2515,2195,4933027,11590994235,00,0.00,N,5,-185,
20241014,2395,2290,2495,2285,3442460,8195894765,00,0.00,N,2,100,
20241007,2295,2300,2345,2260,921943,2121255450,00,0.00,N,5,-5,
20240930,2300,2250,2390,2250,1885704,4412245180,00,0.00,N,5,-10,
20240923,2310,2195,2655,2160,6211091,15353184005,00,0.00,N,2,115,
20240919,2195,2195,2230,2160,228377,500147240,00,0.00,N,2,5,
20240909,2190,2130,2250,2120,1048232,2299104690,00,0.00,N,2,15,
20240902,2175,2280,2580,2100,6385121,14732162365,00,0.00,N,5,-90,
20240826,2265,2270,2340,2240,1398183,3197504080,00,0.00,N,2,10,
20240819,2255,2290,2680,2220,9518661,23361340095,00,0.00,N,5,-35,
20240812,2290,2220,2330,2220,625892,1426490950,00,0.00,N,2,70,
20240805,2220,2330,2335,1973,1899318,4115899648,00,0.00,N,5,-135,
20240729,2355,2410,2545,2310,2260672,5469684435,00,0.00,N,5,-60,
20240722,2415,2565,2570,2325,2224122,5421680090,00,0.00,N,5,-150,
20240715,2565,2745,2940,2515,7370849,20121583685,00,0.00,N,5,-205,
20240708,2770,3100,3310,2760,43215586,133075508800,00,0.00,N,5,-435,
20240701,3205,2470,3285,2355,50271750,152338430960,00,0.00,N,2,715,
20240624,2490,2475,2615,2380,905297,2254982250,00,0.00,N,2,10,
20240617,2480,2515,2720,2475,1725027,4510068060,00,0.00,N,5,-55,
20240610,2535,2525,2650,2430,1200916,3043660255,00,0.00,N,2,20,
20240603,2515,2535,2640,2465,818573,2078422685,00,0.00,N,5,-45,
20240527,2560,2715,2730,2490,1575815,4098269630,00,0.00,N,5,-140,
20240520,2700,2550,3035,2485,14167656,39316377375,00,0.00,N,2,145,
20240513,2555,2680,2780,2525,2204090,5782123665,00,0.00,N,5,-165,
20240507,2720,2850,2980,2700,10203100,28973807010,00,0.00,N,5,-110,
20240429,2830,2375,3130,2310,46751259,133149969950,00,0.00,N,2,455,
20240422,2375,2290,2645,2285,4140848,10323101830,00,0.00,N,2,80,
20240415,2295,2375,2425,2235,1682686,3904081375,00,0.00,N,5,-140,
20240408,2435,2410,2550,2315,2757983,6655417675,00,0.00,N,2,15,
20240401,2420,2260,3115,2220,35158342,97315530770,00,0.00,N,2,185,
20240325,2235,2225,2270,2200,178576,398239860,00,0.00,N,2,10,
20240318,2225,2260,2270,2165,206617,457419430,00,0.00,N,5,-35,
20240311,2260,2230,2260,2190,198167,438952810,00,0.00,N,2,30,
20240304,2230,2300,2350,2190,296856,672617220,00,0.00,N,5,-65,
20240226,2295,2325,2335,2260,215134,494026475,00,0.00,N,5,-25,
20240219,2320,2450,2460,2300,349557,830357165,00,0.00,N,5,-130,
20240213,2450,2470,2510,2350,360033,890588365,00,0.00,N,3,0,
20240205,2450,2480,2485,2410,282822,692304905,00,0.00,N,5,-20,
20240129,2470,2335,2480,2265,416581,986288225,00,0.00,N,2,145,
20240122,2325,2375,2390,2280,281697,657878470,00,0.00,N,5,-50,
20240115,2375,2420,2470,2350,321102,769958640,00,0.00,N,5,-50,
20240108,2425,2430,2500,2365,372722,909568125,00,0.00,N,3,0,
20240102,2425,2420,2685,2400,1434236,3621680965,00,0.00,N,2,30,
20231226,2395,2510,2530,2280,394968,940101985,00,0.00,N,2,15,
20231218,2380,2340,2480,2295,653572,1562091335,00,0.00,N,2,40,
20231211,2340,2280,2365,2255,310043,715277560,00,0.00,N,2,65,
20231204,2275,2325,2325,2140,337860,761191730,00,0.00,N,5,-15,
20231127,2290,2310,2335,2220,349141,794722345,00,0.00,N,5,-20,
20231120,2310,2365,2495,2220,605549,1437664505,00,0.00,N,5,-55,
20231113,2365,2310,2470,2200,609300,1420469850,00,0.00,N,2,40,
20231106,2325,2500,2620,2250,1345621,3261444860,00,0.00,N,5,-120,
20231030,2445,2325,2535,2190,1107503,2658216840,00,0.00,N,2,180,
20231023,2265,2260,2400,2200,449195,1015298820,00,0.00,N,2,15,
20231016,2250,2420,2455,2200,456988,1069649880,00,0.00,N,5,-170,
20231010,2420,2445,2515,2335,308344,743760835,00,0.00,N,5,-25,
20231004,2445,2500,2545,2340,400574,965906035,00,0.00,N,5,-105,
20230925,2550,2565,2640,2490,284588,721692175,00,0.00,N,5,-70,
20230918,2620,2885,2885,2540,410338,1104506590,00,0.00,N,5,-260,
20230911,2880,2720,2940,2690,518675,1452779610,00,0.00,N,2,130,
20230904,2750,2890,2900,2700,425363,1188718715,00,0.00,N,5,-140,
20230828,2890,2830,3035,2800,544870,1607591135,00,0.00,N,2,80,
20230821,2810,2750,2880,2715,664818,1861232615,00,0.00,N,2,35,
20230814,2775,3090,3090,2625,913502,2539964845,00,0.00,N,5,-245,
20230807,3020,3025,3050,2860,732202,2154091315,00,0.00,N,5,-5,
20230731,3025,3180,3190,2920,1022832,3098499780,00,0.00,N,5,-120,
20230724,3145,3170,3270,2925,1812046,5558908955,00,0.00,N,5,-45,
20230717,3190,3450,3450,3165,1731140,5680641500,00,0.00,N,5,-230,
20230710,3420,3550,3645,3305,1891689,6581946780,00,0.00,N,5,-140,
20230703,3560,3710,3965,3510,3288171,12404141270,00,0.00,N,5,-135,
20230626,3695,3950,4030,3500,2403754,9148790820,00,0.00,N,5,-240,
20230619,3935,3955,4150,3645,5722393,22478322155,00,0.00,N,5,-50,
20230612,3985,3815,4210,3725,8586629,34266469315,00,0.00,N,2,205,
20230605,3780,3860,4175,3490,15690694,60108035870,00,0.00,N,5,-125,
20230530,3905,3230,4100,2950,18286886,68121546165,00,0.00,N,2,685,
20230522,3220,3160,3400,3150,2806029,9099983425,00,0.00,N,2,20,
20230515,3200,3140,3340,2985,6294730,19897729545,00,0.00,N,2,155,
20230508,3045,2410,3380,2360,12181545,35998028440,00,0.00,N,2,630,
20230502,2415,2350,2430,2310,478645,1136669535,00,0.00,N,2,105,
20230424,2310,2390,2430,2220,930135,2172988160,00,0.00,N,3,0,
20230417,2310,2400,2610,2260,1954193,4777449875,00,0.00,N,5,-90,
20230410,2400,2170,2620,2080,3608594,8751214385,00,0.00,N,2,230,
20230403,2170,2055,2245,2055,628504,1348936320,00,0.00,N,2,140,
20230327,2030,1995,2085,1963,269407,541466900,00,0.00,N,2,35,
20230320,1995,2025,2060,1905,264301,530554462,00,0.00,N,5,-30,
20230313,2025,2050,2160,1940,654374,1325752504,00,0.00,N,5,-160,
20230306,2185,2270,2350,2145,491023,1112508875,00,0.00,N,5,-65,
20230227,2250,2135,2330,2100,715150,1599560360,00,0.00,N,2,85,
20230220,2165,2125,2170,2030,336217,714611770,00,0.00,N,2,5,
20230213,2160,2125,2180,2060,248170,525900155,00,0.00,N,2,35,
20230206,2125,2170,2235,2125,276287,605854565,00,0.00,N,5,-45,
20230130,2170,2185,2195,2110,298526,643797485,00,0.00,N,2,45,
20230125,2125,2050,2130,2045,126853,265077725,00,0.00,N,2,75,
20230116,2050,2100,2120,2015,105408,217965175,00,0.00,N,5,-50,
20230109,2100,1975,2120,1975,150602,308917585,00,0.00,N,2,130,
20230102,1970,1975,2025,1890,138184,267244605,00,0.00,N,5,-25,
20221226,1995,2050,2050,1925,100558,199760605,00,0.00,N,5,-55,
20221219,2050,2105,2145,2025,90813,188998600,00,0.00,N,5,-65,
20221212,2115,2070,2185,2055,280395,597905315,00,0.00,N,2,45,
20221205,2070,2205,2275,2030,296470,631745350,00,0.00,N,5,-130,
20221128,2200,2205,2255,2110,348336,761082850,00,0.00,N,5,-15,
20221121,2215,2055,2460,2000,2144378,4858680265,00,0.00,N,2,165,
20221114,2050,1960,2100,1960,326726,666080815,00,0.00,N,2,90,
20221107,1960,1950,2035,1915,134876,266005560,00,0.00,N,2,30,
20221031,1930,1975,2005,1895,110922,216004360,00,0.00,N,2,40,
20221024,1890,1940,1980,1845,95838,182987760,00,0.00,N,5,-50,
20221017,1940,1940,2145,1870,108039,213764680,00,0.00,N,5,-15,
20221011,1955,1985,2035,1885,87323,169942735,00,0.00,N,5,-30,
20221004,1985,1845,2045,1845,88560,173599605,00,0.00,N,2,115,
20220926,1870,2035,2125,1810,414279,826453590,00,0.00,N,5,-185,
20220919,2055,2165,2350,2025,359902,777524580,00,0.00,N,5,-130,
20220913,2185,2320,2365,2175,272696,618928955,00,0.00,N,5,-135,
20220905,2320,2350,2640,2260,1345737,3290627820,00,0.00,N,5,-70,
20220829,2390,2450,2510,2340,226382,545734155,00,0.00,N,5,-100,
20220822,2490,2530,2620,2430,188978,472455395,00,0.00,N,5,-55,
20220816,2545,2620,2675,2545,297227,774617230,00,0.00,N,5,-50,
20220808,2595,2630,2640,2520,166146,429995925,00,0.00,N,2,10,
20220801,2585,2620,2655,2530,176875,459977855,00,0.00,N,5,-30,
20220725,2615,2540,2625,2460,250864,640735855,00,0.00,N,2,75,
20220718,2540,2440,2615,2420,207820,524681635,00,0.00,N,2,120,
20220711,2420,2455,2565,2305,296415,720572250,00,0.00,N,5,-10,
20220704,2430,2420,2495,2350,149033,362106850,00,0.00,N,5,-25,
20220627,2455,2525,2775,2435,557569,1458678750,00,0.00,N,5,-45,
20220620,2500,2330,2545,2200,543231,1278969105,00,0.00,N,2,130,
20220613,2370,2600,2600,2215,553017,1350722700,00,0.00,N,5,-250,
20220607,2620,2840,2840,2570,236297,636343545,00,0.00,N,5,-175,
20220530,2795,2685,2825,2675,270236,741994810,00,0.00,N,2,125,
20220523,2670,2500,3155,2500,2567132,7513245945,00,0.00,N,2,155,
20220516,2515,2630,2675,2455,210906,539820540,00,0.00,N,5,-55,
20220509,2570,2600,2695,2370,470016,1172862475,00,0.00,N,5,-85,
20220502,2655,2775,2810,2625,156291,422489390,00,0.00,N,5,-165,
20220425,2820,2890,2890,2655,364958,1002509155,00,0.00,N,5,-55,
20220418,2875,2995,2995,2775,531924,1532212760,00,0.00,N,5,-90,
20220411,2965,3025,3050,2950,247535,737799265,00,0.00,N,5,-60,
20220404,3025,2970,3070,2955,478855,1436863065,00,0.00,N,2,35,
20220328,2990,3065,3160,2985,629567,1920820805,00,0.00,N,5,-55,
20220321,3045,3120,3180,3005,490173,1500737310,00,0.00,N,5,-75,
20220314,3120,3190,3450,2980,837310,2642216400,00,0.00,N,2,20,
20220307,3100,3180,3225,3050,372866,1156347685,00,0.00,N,5,-145,
20220228,3245,3200,3245,3050,259319,814597325,00,0.00,N,2,90,
20220221,3155,3220,3250,3030,482396,1504407330,00,0.00,N,5,-65,
20220214,3220,3130,3305,3035,348770,1100480305,00,0.00,N,2,30,
20220207,3190,3460,3470,3175,444170,1460812980,00,0.00,N,5,-315,
20220203,3505,3290,3600,3200,336256,1129211800,00,0.00,N,2,310,
20220124,3195,3255,3270,2955,705264,2160441510,00,0.00,N,5,-65,
20220117,3260,3555,3570,3260,507918,1700391290,00,0.00,N,5,-260,
20220110,3520,3700,3765,3395,972199,3479022995,00,0.00,N,5,-175,
20220103,3695,3475,3800,3425,1748943,6379838555,00,0.00,N,2,220,
20211227,3475,3585,3750,3370,1765718,6282591150,00,0.00,N,5,-70,
20211220,3545,3050,3815,2985,3704279,12883493570,00,0.00,N,2,445,
20211213,3100,3160,3295,3050,501583,1581145230,00,0.00,N,5,-55,
20211206,3155,3145,3205,3050,285942,897192405,00,0.00,N,2,65,
20211129,3090,2955,3305,2885,747944,2285839950,00,0.00,N,5,-115,
20211122,3205,3345,3440,3180,679264,2243454285,00,0.00,N,5,-140,
20211115,3345,3450,3490,3205,889516,2972593145,00,0.00,N,5,-95,
20211108,3440,3475,3650,3370,711381,2491235065,00,0.00,N,5,-85,
20211101,3525,3830,3830,3280,1034068,3742800425,00,0.00,N,5,-305,
20211025,3830,3800,4010,3770,836281,3250477675,00,0.00,N,5,-25,
20211018,3855,3965,4290,3840,2984751,12042044210,00,0.00,N,5,-175,
20211012,4030,3455,4095,3430,3079514,11813553180,00,0.00,N,2,585,
20211005,3445,3305,3555,3180,1565187,5248891325,00,0.00,N,2,140,
20210927,3305,4005,4500,3240,8197862,32400363665,00,0.00,N,5,-650,
20210923,3955,3910,4235,3870,2764157,11183336325,00,0.00,N,5,-25,
20210913,3980,3735,4165,3455,13096267,50609499305,00,0.00,N,2,280,
20210906,3700,2800,4195,2785,30668157,113101019140,00,0.00,N,2,900,
20210830,2800,2620,2850,2605,540986,1482315100,00,0.00,N,2,175,
20210823,2625,2515,2850,2500,321518,849199720,00,0.00,N,2,110,
20210817,2515,2670,2775,2485,696263,1830224145,00,0.00,N,5,-175,
20210809,2690,2790,2840,2630,560402,1526382455,00,0.00,N,5,-115,
20210802,2805,2785,2805,2755,261292,725895310,00,0.00,N,3,0,
20210726,2805,2870,2875,2780,335143,947950370,00,0.00,N,5,-65,
20210719,2870,2900,2915,2805,350722,996866705,00,0.00,N,5,-30,
20210712,2900,2760,2915,2750,402450,1144455300,00,0.00,N,2,140,