KissMeData/043360/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1850,1839,1857,1790,49592,90917207,00,0.00,N,5,-4,
20250210,1854,1880,1900,1828,63794,119008855,00,0.00,N,5,-26,
20250203,1880,1863,1910,1858,24294,45563237,00,0.00,N,2,17,
20250131,1863,1910,1939,1854,21499,40603778,00,0.00,N,5,-47,
20250120,1910,1926,2285,1890,342357,681807896,00,0.00,N,5,-16,
20250113,1926,2000,2025,1863,84872,163822210,00,0.00,N,5,-59,
20250106,1985,1976,2075,1919,46984,93820737,00,0.00,N,2,9,
20241230,1976,1938,2005,1913,21441,42218526,00,0.00,N,2,38,
20241223,1938,2010,2100,1938,46202,93096532,00,0.00,N,5,-72,
20241216,2010,1980,2210,1937,126950,261024558,00,0.00,N,2,30,
20241209,1980,1767,2050,1650,165033,299930859,00,0.00,N,2,213,
20241202,1767,1958,1970,1757,57249,105505797,00,0.00,N,5,-191,
20241125,1958,2005,2100,1950,60166,119792554,00,0.00,N,5,-192,
20241118,2150,1939,2150,1888,58166,113721940,00,0.00,N,2,201,
20241111,1949,2070,2200,1888,159132,318950443,00,0.00,N,5,-116,
20241104,2065,2230,2355,2065,115490,260065120,00,0.00,N,5,-185,
20241028,2250,2070,2270,2025,107963,233193530,00,0.00,N,2,175,
20241021,2075,2200,2220,2020,142429,293833540,00,0.00,N,5,-165,
20241014,2240,2270,2370,2080,130390,285809405,00,0.00,N,5,-15,
20241007,2255,2220,2310,2160,50098,112267405,00,0.00,N,2,35,
20240930,2220,2305,2355,2160,104064,233175390,00,0.00,N,5,-65,
20240923,2285,2260,2305,2160,44161,99270260,00,0.00,N,2,25,
20240919,2260,2260,2290,2210,31850,72003105,00,0.00,N,5,-20,
20240909,2280,2225,2295,2065,107155,229815590,00,0.00,N,2,40,
20240902,2240,2305,2305,2120,66589,150390565,00,0.00,N,5,-65,
20240826,2305,2230,2340,2210,49139,111672610,00,0.00,N,2,75,
20240819,2230,2175,2355,2170,51346,114604320,00,0.00,N,2,55,
20240812,2175,2165,2185,2080,26123,55485340,00,0.00,N,5,-15,
20240805,2190,2115,2195,1750,117914,234489755,00,0.00,N,5,-30,
20240729,2220,2160,2270,2150,32647,71646310,00,0.00,N,2,60,
20240722,2160,2230,2300,2090,114732,250349720,00,0.00,N,5,-60,
20240715,2220,2410,2730,2220,877482,2154409290,00,0.00,N,5,-190,
20240708,2410,2215,2470,2210,48220,110724140,00,0.00,N,2,195,
20240701,2215,2310,2345,2175,86078,191822660,00,0.00,N,5,-95,
20240624,2310,2280,2335,2130,48312,108793540,00,0.00,N,2,30,
20240617,2280,2355,2405,2265,89087,207063940,00,0.00,N,5,-75,
20240610,2355,2375,2410,2310,56063,132188900,00,0.00,N,5,-20,
20240603,2375,2325,2505,2245,281187,649830685,00,0.00,N,2,50,
20240527,2325,2330,2700,2275,387093,953449900,00,0.00,N,5,-5,
20240520,2330,2340,2380,2285,83300,194743150,00,0.00,N,5,-25,
20240513,2355,2285,2390,2205,49987,115758550,00,0.00,N,2,70,
20240507,2285,2300,2340,2265,36508,83561580,00,0.00,N,5,-15,
20240429,2300,2290,2345,2260,31290,72082490,00,0.00,N,2,10,
20240422,2290,2280,2385,2265,40035,92505095,00,0.00,N,2,10,
20240415,2280,2375,2435,2230,135066,312564280,00,0.00,N,5,-35,
20240408,2315,2375,2465,2260,156574,368288075,00,0.00,N,5,-85,
20240401,2400,2610,3215,2350,1135009,3130418990,00,0.00,N,5,-125,
20240325,2525,2605,2635,2500,66447,169880290,00,0.00,N,5,-80,
20240318,2605,2655,2705,2570,87314,228857910,00,0.00,N,5,-90,
20240311,2695,2595,2805,2575,48864,131523810,00,0.00,N,2,100,
20240304,2595,2690,2720,2545,107383,281964550,00,0.00,N,5,-95,
20240226,2690,2745,2790,2665,28269,76593810,00,0.00,N,5,-55,
20240219,2745,2880,2970,2695,184558,510684790,00,0.00,N,5,-135,
20240213,2880,2925,2950,2855,45142,130416100,00,0.00,N,5,-45,
20240205,2925,2960,2995,2875,45342,131966670,00,0.00,N,5,-35,
20240129,2960,3015,3050,2835,182344,533175815,00,0.00,N,5,-55,
20240122,3015,2940,3215,2750,524741,1595935900,00,0.00,N,2,125,
20240115,2890,2955,3035,2805,64974,191608755,00,0.00,N,5,-95,
20240108,2985,2920,3025,2900,56522,167332270,00,0.00,N,2,80,
20240102,2905,2950,3045,2885,59818,177310480,00,0.00,N,5,-80,
20231226,2985,2980,3025,2860,49657,145092930,00,0.00,N,2,5,
20231218,2980,2930,2985,2815,121416,351099805,00,0.00,N,2,50,
20231211,2930,2920,3120,2905,167276,501231215,00,0.00,N,2,10,
20231204,2920,3005,3145,2830,294832,871233865,00,0.00,N,5,-135,
20231127,3055,2990,3075,2890,155493,463061140,00,0.00,N,2,40,
20231120,3015,2825,3025,2725,188625,547810635,00,0.00,N,2,220,
20231113,2795,2720,2870,2700,174246,486282560,00,0.00,N,2,80,
20231106,2715,2720,3310,2635,1845229,5566273590,00,0.00,N,2,25,
20231030,2690,2550,2770,2520,57847,150100930,00,0.00,N,2,140,
20231023,2550,2535,2640,2445,77589,196934320,00,0.00,N,5,-50,
20231016,2600,2830,2830,2515,249033,667137135,00,0.00,N,5,-200,
20231010,2800,2770,2900,2700,45829,128602280,00,0.00,N,2,30,
20231004,2770,2795,2845,2705,41260,114826915,00,0.00,N,5,-15,
20230925,2785,2860,2940,2640,78959,219054560,00,0.00,N,5,-75,
20230918,2860,2955,3060,2725,54468,160927935,00,0.00,N,5,-110,
20230911,2970,3020,3030,2805,65881,192255895,00,0.00,N,5,-50,
20230904,3020,2965,3145,2920,104992,317163785,00,0.00,N,2,55,
20230828,2965,2780,3085,2775,91820,273763780,00,0.00,N,2,185,
20230821,2780,2720,2855,2630,73517,202579255,00,0.00,N,2,55,
20230814,2725,2930,2945,2675,73201,203823175,00,0.00,N,5,-195,
20230807,2920,2830,3040,2830,114533,336605230,00,0.00,N,2,90,
20230731,2830,2905,3040,2775,95373,274967595,00,0.00,N,5,-60,
20230724,2890,3030,3030,2540,224277,618762980,00,0.00,N,5,-140,
20230717,3030,3185,3185,3005,107897,331688570,00,0.00,N,5,-155,
20230710,3185,3030,3390,3005,165843,527569420,00,0.00,N,2,135,
20230703,3050,3205,3220,3020,113644,357137840,00,0.00,N,5,-145,
20230626,3195,3120,3200,3085,81300,256291130,00,0.00,N,2,75,
20230619,3120,3155,3215,3070,102743,322191420,00,0.00,N,5,-35,
20230612,3155,3165,3235,3075,107988,341018350,00,0.00,N,5,-10,
20230605,3165,3195,3220,3135,109352,346634725,00,0.00,N,5,-30,
20230530,3195,3185,3275,3155,80236,257441930,00,0.00,N,5,-15,
20230522,3210,3330,3350,3210,130817,428713385,00,0.00,N,5,-120,
20230515,3330,3280,3390,3200,156557,515483650,00,0.00,N,2,50,
20230508,3280,3225,3320,3175,253879,824337660,00,0.00,N,2,60,
20230502,3220,3195,3295,3180,123501,398654645,00,0.00,N,2,25,
20230424,3195,3200,3200,3040,179964,561795090,00,0.00,N,5,-35,
20230417,3230,3315,3365,3180,261706,864272685,00,0.00,N,5,-70,
20230410,3300,3200,3300,3005,241944,768575460,00,0.00,N,2,130,
20230403,3170,3230,3415,3125,321943,1044682075,00,0.00,N,3,0,
20230327,3170,3085,3215,3050,116448,364738760,00,0.00,N,2,85,
20230320,3085,3160,3200,2980,112397,348272070,00,0.00,N,5,-65,
20230313,3150,3115,3165,2935,249378,757743025,00,0.00,N,5,-50,
20230306,3200,3380,3395,3160,218294,711744595,00,0.00,N,5,-150,
20230227,3350,3375,3460,3285,227888,761746475,00,0.00,N,5,-45,
20230220,3395,3455,3630,3340,308988,1064109025,00,0.00,N,5,-60,
20230213,3455,3635,3635,3375,372119,1298653785,00,0.00,N,5,-175,
20230206,3630,3760,4070,3555,2246875,8641286485,00,0.00,N,2,50,
20230130,3580,3270,4080,3215,1993732,7193137715,00,0.00,N,2,315,
20230125,3265,3155,3415,3130,67848,220545495,00,0.00,N,2,110,
20230116,3155,3110,3205,3065,60813,189451860,00,0.00,N,2,45,
20230109,3110,3060,3145,3000,204823,625986440,00,0.00,N,2,50,
20230102,3060,3015,3065,2820,121497,358376670,00,0.00,N,2,45,
20221226,3015,3070,3130,2975,68008,208605970,00,0.00,N,5,-95,
20221219,3110,3245,3245,3025,94557,295567970,00,0.00,N,5,-135,
20221212,3245,3230,3415,3150,157302,511878020,00,0.00,N,2,45,
20221205,3200,3315,3365,3045,240075,760470120,00,0.00,N,5,-130,
20221128,3330,3280,3425,3180,181062,596994660,00,0.00,N,2,50,
20221121,3280,3230,3300,3010,184016,587358465,00,0.00,N,2,50,
20221114,3230,3390,3450,3170,208861,680197540,00,0.00,N,5,-160,
20221107,3390,3550,3625,3345,275146,969684430,00,0.00,N,5,-160,
20221031,3550,3290,3575,3225,334673,1150602620,00,0.00,N,2,260,
20221024,3290,3140,3315,3125,172218,559109680,00,0.00,N,2,140,
20221017,3150,3095,3250,3085,204640,652377065,00,0.00,N,2,55,
20221011,3095,3275,3280,2905,228868,714731355,00,0.00,N,5,-180,
20221004,3275,2975,3325,2975,288986,924058535,00,0.00,N,2,300,
20220926,2975,3010,3020,2725,219630,629301190,00,0.00,N,5,-105,
20220919,3080,3070,3145,2885,198251,601251785,00,0.00,N,5,-20,
20220913,3100,3215,3340,3100,162933,528472155,00,0.00,N,5,-85,
20220905,3185,3015,3205,2990,215366,665503205,00,0.00,N,2,120,
20220829,3065,3360,3360,3025,355420,1138224965,00,0.00,N,5,-360,
20220822,3425,3400,3465,3065,300563,988869040,00,0.00,N,2,25,
20220816,3400,3520,3630,3390,355767,1252205155,00,0.00,N,5,-120,
20220808,3520,3730,3730,3380,316142,1113275460,00,0.00,N,5,-210,
20220801,3730,3530,3785,3440,398092,1439029725,00,0.00,N,2,200,
20220725,3530,3490,3650,3460,195796,689019155,00,0.00,N,2,40,
20220718,3490,3325,3800,3320,366579,1319615985,00,0.00,N,2,170,
20220711,3320,3600,3650,3200,202753,690011585,00,0.00,N,5,-280,
20220704,3600,3560,3650,3400,210414,750969205,00,0.00,N,5,-15,
20220627,3615,3645,3845,3550,387407,1447006210,00,0.00,N,5,-15,
20220620,3630,3695,3775,3330,328778,1182155005,00,0.00,N,5,-70,
20220613,3700,3805,3820,3395,342497,1242092490,00,0.00,N,5,-195,
20220607,3895,3955,4160,3710,300937,1179014630,00,0.00,N,5,-55,
20220530,3950,3900,3980,3800,311122,1212494060,00,0.00,N,2,90,
20220523,3860,3855,4115,3700,595505,2317503765,00,0.00,N,2,15,
20220516,3845,3775,4030,3670,649320,2500972035,00,0.00,N,2,105,
20220509,3740,3805,4810,3475,5479689,23246727965,00,0.00,N,5,-65,
20220502,3805,3970,4240,3750,163410,647045020,00,0.00,N,5,-130,
20220425,3935,4495,4720,3900,392644,1678729625,00,0.00,N,5,-655,
20220418,4590,4050,4900,3975,1876305,8506437335,00,0.00,N,2,540,
20220411,4050,3635,4065,3615,800945,3078612570,00,0.00,N,2,415,
20220404,3635,3400,3715,3385,465749,1642243070,00,0.00,N,2,235,
20220328,3400,3460,3495,3335,158164,537110150,00,0.00,N,2,5,
20220321,3395,3400,3505,3380,148038,507036295,00,0.00,N,3,0,
20220314,3395,3385,3500,3270,110980,374197515,00,0.00,N,2,10,
20220307,3385,3475,3475,3150,206413,680200470,00,0.00,N,5,-110,
20220228,3495,3310,3580,3310,219578,762617535,00,0.00,N,2,195,
20220221,3300,3425,3560,3240,369401,1252712650,00,0.00,N,5,-130,
20220214,3430,3575,3580,3230,368978,1257378425,00,0.00,N,5,-255,
20220207,3685,3205,3755,3200,573947,1996498325,00,0.00,N,2,480,
20220203,3205,3105,3235,3105,61007,194495650,00,0.00,N,2,115,
20220124,3090,3490,3490,3015,498630,1594101875,00,0.00,N,5,-440,
20220117,3530,3385,3645,3205,875076,3035468300,00,0.00,N,2,145,
20220110,3385,3340,3460,3135,395491,1311791605,00,0.00,N,2,75,
20220103,3310,3110,3350,3110,317663,1034780505,00,0.00,N,2,200,
20211227,3110,3085,3135,2970,127802,387480620,00,0.00,N,2,40,
20211220,3070,3165,3165,2915,239402,720958760,00,0.00,N,5,-100,
20211213,3170,3260,3350,3085,222329,704007820,00,0.00,N,5,-90,
20211206,3260,3095,3280,3055,300537,949502520,00,0.00,N,2,185,
20211129,3075,2965,3160,2610,359194,1036746835,00,0.00,N,2,50,
20211122,3025,3235,3285,2950,201171,625777965,00,0.00,N,5,-210,
20211115,3235,3200,3275,3070,204692,654732970,00,0.00,N,2,105,
20211108,3130,3120,3220,2980,405217,1251836205,00,0.00,N,5,-35,
20211101,3165,3325,3375,3025,345895,1115186545,00,0.00,N,5,-230,
20211025,3395,3255,3520,3210,232922,788258970,00,0.00,N,2,140,
20211018,3255,3535,3540,3090,261423,882196075,00,0.00,N,5,-185,
20211012,3440,3255,3445,3205,253716,836849125,00,0.00,N,2,195,
20211005,3245,3345,3535,3000,458828,1463670625,00,0.00,N,2,90,
20210927,3155,3575,3655,3100,303900,1018925035,00,0.00,N,5,-325,
20210923,3480,3600,3800,3440,151010,533944580,00,0.00,N,5,-135,
20210913,3615,3800,3880,3615,352797,1309533365,00,0.00,N,5,-125,
20210906,3740,4310,4320,3720,518176,2057988610,00,0.00,N,5,-450,
20210830,4190,4145,4250,3975,362553,1493427105,00,0.00,N,2,45,
20210823,4145,3690,4245,3635,583621,2336858855,00,0.00,N,2,455,
20210817,3690,4135,4135,3530,595328,2298405435,00,0.00,N,5,-445,
20210809,4135,4565,4645,4040,777697,3369363025,00,0.00,N,5,-410,
20210802,4545,4880,5360,4480,2157153,10495405335,00,0.00,N,5,-365,
20210726,4910,5760,5790,4825,2696888,14122190690,00,0.00,N,5,-890,
20210719,5800,6190,6340,5660,4617987,27544024130,00,0.00,N,5,-690,
20210712,6490,4135,7350,4045,20708505,123334775080,00,0.00,N,2,2345,