KissMeData/067770/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2265,2195,2375,2195,59825,135758270,00,0.00,N,2,70,
20250210,2195,2245,2335,2155,117980,260333770,00,0.00,N,5,-50,
20250203,2245,2355,2380,2065,75771,171014045,00,0.00,N,5,-135,
20250131,2380,2165,2380,2165,31398,70588420,00,0.00,N,2,215,
20250120,2165,2280,2375,2160,69274,155514940,00,0.00,N,5,-115,
20250113,2280,2320,2435,2210,39046,89807870,00,0.00,N,5,-40,
20250106,2320,2285,2440,2230,36928,85611875,00,0.00,N,3,0,
20241230,2320,2190,2390,2190,31447,71678905,00,0.00,N,2,130,
20241223,2190,2235,2430,2150,44237,100620435,00,0.00,N,5,-45,
20241216,2235,2260,2415,2150,58927,132831475,00,0.00,N,5,-20,
20241209,2255,2150,2330,1936,123123,261422147,00,0.00,N,2,105,
20241202,2150,2300,2300,2035,85135,187034910,00,0.00,N,5,-190,
20241125,2340,2325,2380,2215,91822,211281285,00,0.00,N,2,15,
20241118,2325,2310,2380,2285,55224,127600900,00,0.00,N,2,15,
20241111,2310,2540,2540,2130,129671,300360155,00,0.00,N,5,-240,
20241104,2550,2680,2680,2510,52983,136291395,00,0.00,N,2,45,
20241028,2505,2460,2600,2400,62512,154370855,00,0.00,N,2,45,
20241021,2460,2440,2570,2345,64792,157052610,00,0.00,N,2,20,
20241014,2440,2490,2690,2400,63405,158073960,00,0.00,N,5,-50,
20241007,2490,2480,2590,2450,26356,65943300,00,0.00,N,2,10,
20240930,2480,2530,2600,2480,21217,53388960,00,0.00,N,5,-75,
20240923,2555,2460,2570,2460,21879,54711825,00,0.00,N,2,95,
20240919,2460,2485,2635,2460,20115,49892540,00,0.00,N,5,-25,
20240909,2485,2400,2580,2370,48188,118863275,00,0.00,N,2,25,
20240902,2460,2685,2685,2460,61358,156044380,00,0.00,N,5,-155,
20240826,2615,2505,2755,2445,94571,244237055,00,0.00,N,2,110,
20240819,2505,2595,2690,2465,83426,217236835,00,0.00,N,5,-90,
20240812,2595,2550,2680,2460,81754,207517495,00,0.00,N,2,45,
20240805,2550,2600,2600,1825,91985,214751634,00,0.00,N,5,-50,
20240729,2600,2580,2740,2580,57248,152102125,00,0.00,N,5,-10,
20240722,2610,2640,2765,2560,30940,82011000,00,0.00,N,5,-30,
20240715,2640,2765,2840,2635,46586,127406190,00,0.00,N,5,-125,
20240708,2765,2640,2885,2605,82597,225022930,00,0.00,N,2,125,
20240701,2640,2655,2795,2615,55861,149900470,00,0.00,N,2,10,
20240624,2630,2745,2900,2580,73829,197321320,00,0.00,N,5,-130,
20240617,2760,2930,3070,2745,79013,224023945,00,0.00,N,5,-170,
20240610,2930,2925,3090,2700,218420,632115655,00,0.00,N,2,5,
20240603,2925,3075,3165,2805,171532,519934310,00,0.00,N,5,-150,
20240527,3075,2985,3095,2825,161698,489727425,00,0.00,N,2,60,
20240520,3015,2820,3090,2780,289225,853829600,00,0.00,N,2,190,
20240513,2825,2805,2845,2725,144243,402377365,00,0.00,N,2,15,
20240507,2810,2685,2830,2685,91375,253623300,00,0.00,N,2,95,
20240429,2715,2670,2735,2645,45207,121391935,00,0.00,N,2,45,
20240422,2670,2635,2760,2610,56433,151466510,00,0.00,N,5,-5,
20240415,2675,2680,2755,2580,52196,138892310,00,0.00,N,5,-5,
20240408,2680,2710,2785,2655,58498,158797015,00,0.00,N,5,-45,
20240401,2725,2755,2765,2630,93960,251399925,00,0.00,N,2,65,
20240325,2660,2730,2755,2640,54126,146289135,00,0.00,N,5,-70,
20240318,2730,2725,2795,2560,103824,277121355,00,0.00,N,2,5,
20240311,2725,2685,2835,2670,76854,211263725,00,0.00,N,2,40,
20240304,2685,2800,2845,2675,78893,216835705,00,0.00,N,5,-125,
20240226,2810,2790,2850,2675,79675,220351480,00,0.00,N,2,20,
20240219,2790,2920,2985,2785,134309,387384170,00,0.00,N,5,-130,
20240213,2920,2870,2980,2830,128988,374739985,00,0.00,N,2,50,
20240205,2870,2910,2970,2830,79834,232323515,00,0.00,N,5,-40,
20240129,2910,2895,2930,2765,133211,377824500,00,0.00,N,2,15,
20240122,2895,2830,2940,2745,132946,379119725,00,0.00,N,2,65,
20240115,2830,2865,2925,2645,123160,342413835,00,0.00,N,5,-55,
20240108,2885,2935,3045,2790,144793,426855180,00,0.00,N,5,-50,
20240102,2935,2880,3010,2795,134450,390580955,00,0.00,N,2,55,
20231226,2880,2895,2970,2740,104874,299924050,00,0.00,N,5,-15,
20231218,2895,2740,2990,2740,271837,779835470,00,0.00,N,2,155,
20231211,2740,2710,3450,2710,1553711,4737719950,00,0.00,N,2,30,
20231204,2710,2915,2915,2675,125552,347555430,00,0.00,N,5,-220,
20231127,2930,2925,2955,2800,140412,405176290,00,0.00,N,2,45,
20231120,2885,3130,3690,2685,1452029,4570453500,00,0.00,N,5,-240,
20231113,3125,2550,3190,2505,866926,2593864380,00,0.00,N,2,535,
20231106,2590,2495,2650,2495,74833,193248100,00,0.00,N,2,95,
20231030,2495,2410,2525,2335,62011,150081800,00,0.00,N,2,85,
20231023,2410,2360,2455,2295,62463,148061115,00,0.00,N,2,30,
20231016,2380,2570,2600,2310,116249,280834325,00,0.00,N,5,-220,
20231010,2600,2675,2730,2490,101159,260060420,00,0.00,N,5,-75,
20231004,2675,2685,2685,2545,31763,83439420,00,0.00,N,5,-10,
20230925,2685,2670,2730,2505,60077,158545505,00,0.00,N,5,-5,
20230918,2690,2750,2790,2610,95743,256602270,00,0.00,N,5,-50,
20230911,2740,2730,2850,2650,64937,177885565,00,0.00,N,2,10,
20230904,2730,2840,2890,2700,61078,168914305,00,0.00,N,5,-110,
20230828,2840,2710,2870,2710,63775,179105840,00,0.00,N,2,135,
20230821,2705,2735,2825,2620,130486,350130080,00,0.00,N,5,-40,
20230814,2745,2940,2955,2555,92484,255046160,00,0.00,N,5,-195,
20230807,2940,3050,3075,2870,91706,269737425,00,0.00,N,5,-110,
20230731,3050,2990,3085,2955,75023,225788505,00,0.00,N,2,75,
20230724,2975,3050,3070,2740,217946,626763920,00,0.00,N,5,-75,
20230717,3050,3250,3250,3010,203219,629636140,00,0.00,N,5,-65,
20230710,3115,3270,3345,3060,271349,851430525,00,0.00,N,5,-155,
20230703,3270,3520,3615,3050,175909,596583345,00,0.00,N,5,-250,
20230626,3520,3405,3530,3300,127852,437667405,00,0.00,N,2,115,
20230619,3405,3660,3665,3365,129403,453944635,00,0.00,N,5,-240,
20230612,3645,3650,3870,3475,152254,556641585,00,0.00,N,5,-5,
20230605,3650,3710,3830,3515,171427,626233710,00,0.00,N,5,-30,
20230530,3680,3610,3790,3435,286725,1029053450,00,0.00,N,2,70,
20230522,3610,3840,3895,3575,150753,558685055,00,0.00,N,5,-230,
20230515,3840,3750,3920,3600,212077,794581025,00,0.00,N,2,90,
20230508,3750,3840,4075,3680,414711,1629139515,00,0.00,N,5,-150,
20230502,3900,4455,4515,3875,806112,3363867265,00,0.00,N,5,-525,
20230424,4425,3805,4755,3480,4245341,17917167710,00,0.00,N,2,580,
20230417,3845,3700,4800,3595,2535166,10545752840,00,0.00,N,2,150,
20230410,3695,3205,3745,3200,591062,2071850210,00,0.00,N,2,495,
20230403,3200,3240,3410,3145,230028,738792945,00,0.00,N,5,-40,
20230327,3240,2960,3640,2905,1270927,4320754030,00,0.00,N,2,250,
20230320,2990,3145,3190,2990,67394,207087295,00,0.00,N,5,-155,
20230313,3145,3140,3170,3000,159692,490535365,00,0.00,N,5,-40,
20230306,3185,3420,3460,3145,100086,331220320,00,0.00,N,5,-235,
20230227,3420,3485,3505,3355,68888,235094285,00,0.00,N,5,-65,
20230220,3485,3390,3550,3360,109797,381386795,00,0.00,N,2,95,
20230213,3390,3420,3475,3205,96554,325591530,00,0.00,N,5,-30,
20230206,3420,3520,3580,3330,137568,480051255,00,0.00,N,5,-100,
20230130,3520,3400,3545,3370,134073,463026970,00,0.00,N,2,125,
20230125,3395,3360,3430,3350,42413,143864245,00,0.00,N,2,35,
20230116,3360,3285,3470,3250,119809,396216880,00,0.00,N,2,75,
20230109,3285,3085,3295,3055,121201,384992195,00,0.00,N,2,200,
20230102,3085,3065,3090,2815,187171,552053010,00,0.00,N,2,25,
20221226,3060,3350,3380,3050,196075,629234725,00,0.00,N,5,-360,
20221219,3420,3520,3650,3355,325177,1129396815,00,0.00,N,5,-105,
20221212,3525,3345,3800,3240,1521100,5486785030,00,0.00,N,2,225,
20221205,3300,3275,3780,3145,1274105,4443815695,00,0.00,N,2,20,
20221128,3280,3230,3335,3130,129003,417475145,00,0.00,N,2,55,
20221121,3225,3190,3240,3060,162202,509923125,00,0.00,N,2,35,
20221114,3190,3170,3200,3055,194228,610448920,00,0.00,N,2,70,
20221107,3120,3015,3200,2995,163712,505440570,00,0.00,N,2,115,
20221031,3005,3015,3115,2950,156815,472813465,00,0.00,N,5,-15,
20221024,3020,2990,3110,2970,175101,528067245,00,0.00,N,2,40,
20221017,2980,2930,3295,2900,663768,2029846720,00,0.00,N,2,50,
20221011,2930,3050,3385,2700,3511398,10907961870,00,0.00,N,5,-145,
20221004,3075,2910,3950,2910,2709595,9569156510,00,0.00,N,2,145,
20220926,2930,3000,3060,2700,150232,432077500,00,0.00,N,5,-155,
20220919,3085,3200,3495,3060,300553,971987715,00,0.00,N,5,-160,
20220913,3245,3330,3420,3210,83635,279018715,00,0.00,N,5,-75,
20220905,3320,3285,3320,3150,78727,255003050,00,0.00,N,2,35,
20220829,3285,3475,3650,3285,154514,526615350,00,0.00,N,5,-190,
20220822,3475,3445,3505,3270,119004,400841895,00,0.00,N,5,-5,
20220816,3480,3680,4050,3475,370027,1381676555,00,0.00,N,5,-200,
20220808,3680,3920,3920,3680,57304,216160555,00,0.00,N,5,-240,
20220801,3920,3870,3945,3790,62434,241067100,00,0.00,N,2,50,
20220725,3870,3760,3880,3720,51624,194749355,00,0.00,N,2,110,
20220718,3760,3590,3790,3590,57318,210990170,00,0.00,N,2,170,
20220711,3590,3615,3740,3515,68619,246834325,00,0.00,N,5,-25,
20220704,3615,3385,3630,3250,95953,329877455,00,0.00,N,2,200,
20220627,3415,3535,3670,3390,152608,539220060,00,0.00,N,2,55,
20220620,3360,3790,3805,3200,167497,577851110,00,0.00,N,5,-430,
20220613,3790,4195,4200,3620,228815,890791935,00,0.00,N,5,-515,
20220607,4305,4480,4480,4240,117748,513473540,00,0.00,N,5,-175,
20220530,4480,4355,4540,4300,170195,751044205,00,0.00,N,2,125,
20220523,4355,4320,4750,4185,566171,2533845060,00,0.00,N,2,35,
20220516,4320,4280,4500,4240,178559,777425970,00,0.00,N,2,40,
20220509,4280,4320,4320,4000,149335,626868165,00,0.00,N,5,-40,
20220502,4320,4350,4465,4280,119460,519377265,00,0.00,N,5,-40,
20220425,4360,4470,4495,4305,179097,782432320,00,0.00,N,5,-145,
20220418,4505,4400,4630,4355,226259,1007524840,00,0.00,N,2,60,
20220411,4445,4215,4690,4095,687992,3001920740,00,0.00,N,2,230,
20220404,4215,4320,4375,4140,356222,1525028505,00,0.00,N,5,-105,
20220328,4320,4345,4390,4250,121080,521230775,00,0.00,N,5,-25,
20220321,4345,4300,4360,4210,120760,516751440,00,0.00,N,2,45,
20220314,4300,4095,4320,3975,159557,656782820,00,0.00,N,2,205,
20220307,4095,4265,4265,3890,132393,537867505,00,0.00,N,5,-170,
20220228,4265,4095,4395,4080,146867,621105325,00,0.00,N,2,185,
20220221,4080,4390,4440,3980,219655,915561255,00,0.00,N,5,-310,
20220214,4390,4290,4390,4030,192221,810328050,00,0.00,N,2,25,
20220207,4365,4655,4695,4365,142258,644447155,00,0.00,N,5,-290,
20220203,4655,4475,4730,4475,86164,397616855,00,0.00,N,2,205,
20220124,4450,4675,4675,4115,212438,928650865,00,0.00,N,5,-225,
20220117,4675,4900,4900,4570,183392,861276975,00,0.00,N,5,-275,
20220110,4950,5100,5160,4720,231533,1142728595,00,0.00,N,5,-130,
20220103,5080,5120,5230,4945,255950,1300757925,00,0.00,N,5,-40,
20211227,5120,4965,5130,4910,249117,1253580765,00,0.00,N,2,155,
20211220,4965,4955,4995,4705,158840,770262315,00,0.00,N,2,10,
20211213,4955,5070,5160,4860,179118,890808925,00,0.00,N,5,-115,
20211206,5070,4940,5120,4900,185690,927872130,00,0.00,N,2,130,
20211129,4940,4650,4955,4390,507761,2394769725,00,0.00,N,2,60,
20211122,4880,5550,5590,4810,516586,2679501250,00,0.00,N,5,-730,
20211115,5610,5000,5920,4995,1301282,7197661340,00,0.00,N,2,620,
20211108,4990,4905,5150,4840,332947,1659206845,00,0.00,N,2,35,
20211101,4955,5010,5200,4900,292300,1467243340,00,0.00,N,5,-105,
20211025,5060,5130,5360,5010,371761,1923165240,00,0.00,N,5,-70,
20211018,5130,5730,5760,5060,791898,4323691310,00,0.00,N,5,-610,
20211012,5740,5870,5900,5450,812464,4596016500,00,0.00,N,5,-130,
20211005,5870,5800,6510,5700,3341186,20565100950,00,0.00,N,2,130,
20210927,5740,6250,6440,5540,1222989,7282139070,00,0.00,N,5,-540,
20210923,6280,6180,6440,5880,913979,5590874080,00,0.00,N,5,-20,
20210913,6300,5740,6560,5470,3204957,19626219180,00,0.00,N,2,570,
20210906,5730,5950,6100,5650,1516168,8927846850,00,0.00,N,5,-150,
20210830,5880,5800,5910,5470,1215746,6959052940,00,0.00,N,2,90,
20210823,5790,5530,5900,5420,1878845,10669880640,00,0.00,N,2,260,
20210817,5530,6750,6800,5360,2060317,12371425570,00,0.00,N,5,-1310,
20210809,6840,6130,9450,5940,27551872,214858938000,00,0.00,N,2,1150,
20210802,5690,5010,6350,4955,4249880,25138674095,00,0.00,N,2,560,
20210726,5130,5030,5250,4795,324768,1633332160,00,0.00,N,2,135,
20210719,4995,5590,5600,4560,327752,1692445420,00,0.00,N,5,-595,
20210712,5590,5150,5660,5070,438253,2392753230,00,0.00,N,2,390,