KissMeData/075130/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2545,2505,2580,2500,298799,760049980,00,0.00,N,2,40,
20250210,2505,2460,2595,2450,283993,717769595,00,0.00,N,2,35,
20250203,2470,2430,2595,2380,403422,1004734060,00,0.00,N,2,10,
20250131,2460,2560,2570,2420,158865,391628035,00,0.00,N,5,-50,
20250120,2510,2420,2520,2360,481633,1171552485,00,0.00,N,2,90,
20250113,2420,2490,2530,2335,588350,1419841170,00,0.00,N,5,-75,
20250106,2495,2480,2575,2420,690910,1736202275,00,0.00,N,5,-5,
20241230,2500,2310,2570,2280,700039,1725701060,00,0.00,N,2,140,
20241223,2360,2360,2585,2325,1161799,2842083315,00,0.00,N,3,0,
20241216,2360,2920,3035,2310,2731548,7122632730,00,0.00,N,5,-560,
20241209,2920,2105,3270,2070,17945636,49862040715,00,0.00,N,2,750,
20241202,2170,2025,2335,1997,3661688,7917479069,00,0.00,N,2,140,
20241125,2030,1982,2095,1979,364565,744881565,00,0.00,N,2,37,
20241118,1993,2025,2040,1977,276918,555884850,00,0.00,N,5,-2,
20241111,1995,2120,2120,1876,780246,1528255030,00,0.00,N,5,-110,
20241104,2105,2050,2135,2015,340260,709094135,00,0.00,N,2,45,
20241028,2060,1991,2105,1988,367729,749743541,00,0.00,N,2,62,
20241021,1998,2075,2095,1980,567489,1148594673,00,0.00,N,5,-62,
20241014,2060,2095,2130,2035,716419,1496283335,00,0.00,N,5,-35,
20241007,2095,2175,2205,2070,921191,1940048495,00,0.00,N,5,-80,
20240930,2175,2220,2245,2115,625380,1357022340,00,0.00,N,5,-55,
20240923,2230,2235,2475,2175,5361791,12291138095,00,0.00,N,2,45,
20240919,2185,2300,2620,2180,8135545,19730253885,00,0.00,N,5,-100,
20240909,2285,2600,2700,2280,7398184,18068839390,00,0.00,N,5,-425,
20240902,2710,3300,3820,2580,16385634,54771651760,00,0.00,N,5,-545,
20240826,3255,2060,3750,2010,65169541,203865899215,00,0.00,N,2,1200,
20240819,2055,2100,2150,2030,84863,176197990,00,0.00,N,5,-35,
20240812,2090,2035,2145,2015,51956,106669200,00,0.00,N,2,55,
20240805,2035,2125,2125,1864,292081,577634791,00,0.00,N,5,-115,
20240729,2150,2180,2215,2130,143181,310140305,00,0.00,N,5,-30,
20240722,2180,2195,2215,2160,107238,233706440,00,0.00,N,5,-35,
20240715,2215,2240,2240,2190,81091,179087095,00,0.00,N,5,-25,
20240708,2240,2230,2260,2200,183136,406407135,00,0.00,N,2,10,
20240701,2230,2270,2270,2180,150678,335293540,00,0.00,N,5,-35,
20240624,2265,2260,2270,2225,93455,209375125,00,0.00,N,2,20,
20240617,2245,2280,2305,2235,124677,281360875,00,0.00,N,5,-35,
20240610,2280,2295,2325,2255,109870,251807415,00,0.00,N,5,-15,
20240603,2295,2265,2335,2265,82175,188589740,00,0.00,N,2,15,
20240527,2280,2385,2405,2250,198009,462765800,00,0.00,N,5,-120,
20240520,2400,2300,2400,2290,233834,548244080,00,0.00,N,2,65,
20240513,2335,2295,2365,2270,148222,344061690,00,0.00,N,2,20,
20240507,2315,2285,2330,2245,117158,267055645,00,0.00,N,2,60,
20240429,2255,2275,2280,2245,136277,307564740,00,0.00,N,5,-20,
20240422,2275,2220,2320,2200,423016,933062933,00,0.00,N,2,45,
20240415,2230,2290,2290,2165,203835,452089450,00,0.00,N,5,-60,
20240408,2290,2305,2335,2260,205256,469338465,00,0.00,N,5,-40,
20240401,2330,2355,2415,2295,343831,804727560,00,0.00,N,5,-25,
20240325,2355,2405,2445,2350,177486,423628315,00,0.00,N,5,-50,
20240318,2405,2390,2440,2325,206197,490241180,00,0.00,N,2,5,
20240311,2400,2560,2590,2330,550522,1355379540,00,0.00,N,5,-100,
20240304,2500,2460,2520,2410,259810,641633135,00,0.00,N,2,20,
20240226,2480,2520,2520,2415,175270,432515785,00,0.00,N,5,-40,
20240219,2520,2590,2610,2485,239475,610413585,00,0.00,N,5,-70,
20240213,2590,2430,2615,2430,430641,1094578375,00,0.00,N,2,160,
20240205,2430,2450,2525,2405,317126,780525750,00,0.00,N,5,-35,
20240129,2465,2495,2560,2410,424377,1045688240,00,0.00,N,5,-30,
20240122,2495,2360,2740,2360,2020356,5184619185,00,0.00,N,2,135,
20240115,2360,2340,2570,2285,1279461,3082032290,00,0.00,N,2,15,
20240108,2345,2385,2425,2285,216892,515621490,00,0.00,N,5,-40,
20240102,2385,2395,2420,2350,192038,457749555,00,0.00,N,5,-10,
20231226,2395,2450,2485,2380,141372,344357330,00,0.00,N,5,-80,
20231218,2475,2455,2480,2420,178279,436431235,00,0.00,N,2,25,
20231211,2450,2420,2510,2400,192209,471477055,00,0.00,N,2,35,
20231204,2415,2390,2440,2350,343307,823735370,00,0.00,N,2,25,
20231127,2390,2420,2440,2300,236995,562380385,00,0.00,N,5,-30,
20231120,2420,2350,2490,2340,227744,546973630,00,0.00,N,2,55,
20231113,2365,2265,2400,2225,293144,682327580,00,0.00,N,2,95,
20231106,2270,2335,2345,2265,136664,315281450,00,0.00,N,5,-65,
20231030,2335,2235,2340,2200,274842,622567330,00,0.00,N,2,95,
20231023,2240,2240,2320,2120,191016,427904970,00,0.00,N,5,-10,
20231016,2250,2345,2375,2215,198103,456874995,00,0.00,N,5,-120,
20231010,2370,2310,2400,2225,313917,726968645,00,0.00,N,2,80,
20231004,2290,2315,2315,2160,156117,351871840,00,0.00,N,5,-25,
20230925,2315,2310,2325,2245,136874,312253645,00,0.00,N,5,-25,
20230918,2340,2405,2425,2270,196304,461968640,00,0.00,N,5,-55,
20230911,2395,2345,2435,2315,218280,518760135,00,0.00,N,2,55,
20230904,2340,2385,2425,2330,146192,347024205,00,0.00,N,5,-45,
20230828,2385,2415,2455,2380,262989,636646115,00,0.00,N,5,-25,
20230821,2410,2400,2610,2310,489919,1192233805,00,0.00,N,3,0,
20230814,2410,2375,2510,2300,426858,1028125570,00,0.00,N,2,40,
20230807,2370,2380,2405,2285,175545,412470455,00,0.00,N,5,-10,
20230731,2380,2405,2470,2310,194077,463909320,00,0.00,N,5,-25,
20230724,2405,2490,2490,2210,395832,922349150,00,0.00,N,5,-85,
20230717,2490,2570,2700,2475,319845,821822205,00,0.00,N,5,-80,
20230710,2570,2475,2620,2465,293028,742573705,00,0.00,N,2,45,
20230703,2525,2725,2770,2480,491309,1295662515,00,0.00,N,5,-195,
20230626,2720,2685,2820,2620,753473,2056942145,00,0.00,N,2,65,
20230619,2655,2670,2760,2625,979050,2628218460,00,0.00,N,5,-40,
20230612,2695,2595,2845,2530,2338859,6343164505,00,0.00,N,2,125,
20230605,2570,2555,2605,2530,231582,595026795,00,0.00,N,2,20,
20230530,2550,2620,2630,2540,268731,690763750,00,0.00,N,5,-35,
20230522,2585,2535,2670,2515,569306,1471236120,00,0.00,N,2,50,
20230515,2535,2420,2690,2350,476937,1182054985,00,0.00,N,2,115,
20230508,2420,2455,2475,2400,111202,271316225,00,0.00,N,5,-35,
20230502,2455,2355,2455,2335,170346,408117180,00,0.00,N,2,110,
20230424,2345,2400,2425,2280,227289,533014215,00,0.00,N,5,-80,
20230417,2425,2510,2560,2425,328769,818121210,00,0.00,N,5,-85,
20230410,2510,2550,2575,2420,265108,655845410,00,0.00,N,5,-50,
20230403,2560,2525,2620,2485,311318,797003330,00,0.00,N,2,45,
20230327,2515,2475,2590,2430,342055,853615675,00,0.00,N,5,-5,
20230320,2520,2555,2685,2465,260313,665907540,00,0.00,N,5,-35,
20230313,2555,2530,2625,2415,295721,741100545,00,0.00,N,5,-35,
20230306,2590,2820,2880,2590,337472,931378975,00,0.00,N,5,-230,
20230227,2820,2815,2930,2745,285557,813698150,00,0.00,N,5,-25,
20230220,2845,2885,2920,2785,342694,977886105,00,0.00,N,5,-40,
20230213,2885,2940,2995,2740,632700,1823653285,00,0.00,N,5,-45,
20230206,2930,2890,3170,2820,2715291,8254409010,00,0.00,N,2,40,
20230130,2890,2860,2970,2790,1087742,3122598090,00,0.00,N,2,45,
20230125,2845,2670,2880,2655,561807,1549828785,00,0.00,N,2,175,
20230116,2670,2590,2695,2495,320515,832174550,00,0.00,N,2,50,
20230109,2620,2505,2670,2500,334377,869753895,00,0.00,N,2,120,
20230102,2500,2385,2520,2220,327709,769524345,00,0.00,N,2,120,
20221226,2380,2490,2695,2350,628693,1600593665,00,0.00,N,5,-110,
20221219,2490,2660,2690,2475,502943,1295932650,00,0.00,N,5,-185,
20221212,2675,2620,2770,2585,817531,2209086990,00,0.00,N,2,65,
20221205,2610,2800,3015,2530,3637254,10242259640,00,0.00,N,5,-155,
20221128,2765,2680,3090,2620,2143971,5969573575,00,0.00,N,2,85,
20221121,2680,2720,2735,2545,411216,1087329715,00,0.00,N,5,-50,
20221114,2730,2650,2780,2580,586602,1585225860,00,0.00,N,2,100,
20221107,2630,2580,2700,2570,602027,1588580320,00,0.00,N,2,50,
20221031,2580,2850,2895,2545,1386548,3696964770,00,0.00,N,3,0,
20221024,2580,2715,2955,2540,3848746,10609408685,00,0.00,N,5,-130,
20221017,2710,2185,3495,2175,11402787,34943024440,00,0.00,N,2,535,
20221011,2175,2300,2310,2065,221288,479129255,00,0.00,N,5,-155,
20221004,2330,2230,2720,2165,1144532,2857221885,00,0.00,N,2,115,
20220926,2215,2395,2425,2105,290461,653127160,00,0.00,N,5,-215,
20220919,2430,2620,2630,2430,210326,528247720,00,0.00,N,5,-235,
20220913,2665,2610,2935,2565,511486,1391988610,00,0.00,N,2,95,
20220905,2570,2590,2670,2550,212974,551297810,00,0.00,N,5,-40,
20220829,2610,2730,2740,2520,270122,719565255,00,0.00,N,5,-175,
20220822,2785,2860,2880,2655,234852,646016150,00,0.00,N,5,-110,
20220816,2895,3030,3060,2835,220650,644088060,00,0.00,N,5,-145,
20220808,3040,3000,3050,2930,192515,575197580,00,0.00,N,2,40,
20220801,3000,2910,3040,2860,245577,721995555,00,0.00,N,2,90,
20220725,2910,2805,2940,2750,279778,798646305,00,0.00,N,2,130,
20220718,2780,2700,2890,2695,241123,671747745,00,0.00,N,2,80,
20220711,2700,2725,2780,2595,182302,488582985,00,0.00,N,3,0,
20220704,2700,2540,2780,2440,156209,411378395,00,0.00,N,2,160,
20220627,2540,2690,2780,2500,302778,801964115,00,0.00,N,5,-40,
20220620,2580,2915,2925,2380,557371,1455634110,00,0.00,N,5,-335,
20220613,2915,3195,3195,2770,535314,1585406260,00,0.00,N,5,-315,
20220607,3230,3400,3430,3205,325729,1081431865,00,0.00,N,5,-170,
20220530,3400,3370,3480,3365,306436,1049217730,00,0.00,N,2,35,
20220523,3365,3495,3515,3300,378372,1285803820,00,0.00,N,5,-130,
20220516,3495,3605,3725,3385,571970,2029730660,00,0.00,N,5,-85,
20220509,3580,3815,3900,3500,543130,1988897180,00,0.00,N,5,-285,
20220502,3865,3795,3950,3700,704692,2724257475,00,0.00,N,2,70,
20220425,3795,3930,3985,3605,1534612,5832678525,00,0.00,N,5,-465,
20220418,4260,4510,4670,4225,522165,2317147090,00,0.00,N,5,-250,
20220411,4510,4330,4515,4070,318342,1366699230,00,0.00,N,2,180,
20220404,4330,4685,4750,4265,625460,2854246725,00,0.00,N,5,-190,
20220328,4520,4880,6200,4520,7230393,38159302425,00,0.00,N,5,-370,
20220321,4890,4739,5176,4518,3800754,18214943430,00,0.00,N,2,161,
20220314,4729,3521,5386,3354,15718003,73614360750,00,0.00,N,2,1230,
20220307,3499,3591,3602,3289,856094,2935702410,00,0.00,N,5,-135,
20220228,3634,3634,3720,3580,328095,1193010780,00,0.00,N,2,32,
20220221,3602,3726,3828,3483,661777,2416679440,00,0.00,N,5,-129,
20220214,3731,3774,3817,3472,675067,2462053390,00,0.00,N,5,-151,
20220207,3882,3828,3995,3769,1065772,4143271580,00,0.00,N,2,54,
20220203,3828,3823,3936,3790,355358,1367562580,00,0.00,N,2,11,
20220124,3817,4259,4308,3553,2671098,10559475020,00,0.00,N,5,-442,
20220117,4259,4324,5095,4146,6801738,31566446450,00,0.00,N,5,-92,
20220110,4351,4880,4880,4313,1427069,6418587660,00,0.00,N,5,-529,
20220103,4880,4863,4966,4712,898720,4363926070,00,0.00,N,2,65,
20211227,4815,4702,4971,4545,889964,4194040690,00,0.00,N,2,113,
20211220,4702,4518,4793,4259,965348,4363897260,00,0.00,N,2,189,
20211213,4513,4632,4653,4340,885374,3987246590,00,0.00,N,5,-146,
20211206,4659,4572,4982,4524,1438802,6815284860,00,0.00,N,5,-26,
20211129,4685,4853,4901,4103,1815719,8224060940,00,0.00,N,5,-324,
20211122,5009,5306,5661,4960,2395521,12722161700,00,0.00,N,5,-156,
20211115,5165,6093,6093,4950,3746707,20051347760,00,0.00,N,5,-874,
20211108,6039,6632,7279,5769,4329462,27844480300,00,0.00,N,5,-458,
20211101,6497,5877,6902,5850,3230680,20852411450,00,0.00,N,2,566,
20211025,5931,5608,6120,5608,1363454,8068561000,00,0.00,N,2,350,
20211018,5581,6336,6416,5527,1602600,9486916050,00,0.00,N,5,-620,
20211012,6201,6039,6228,5661,2758221,16482097700,00,0.00,N,5,-27,
20211005,6228,5742,6282,5187,4861295,28075438110,00,0.00,N,2,674,
20210927,5554,5527,6443,5446,3142922,18703487250,00,0.00,N,2,135,
20210923,5419,5527,5554,5284,533813,2881792510,00,0.00,N,5,-162,
20210913,5581,7010,7495,5527,4530977,30105082900,00,0.00,N,5,-1509,
20210906,7090,6201,7198,5661,3804918,24934898850,00,0.00,N,2,1186,
20210830,5904,5608,6201,5608,2044480,12161025550,00,0.00,N,2,323,
20210823,5581,4971,5608,4880,1018911,5369203120,00,0.00,N,2,712,
20210817,4869,5661,6228,4831,4048040,22606912840,00,0.00,N,5,-512,
20210809,5381,5958,6012,5176,1495324,8307622630,00,0.00,N,5,-577,
20210802,5958,6039,6120,5581,1467966,8602589200,00,0.00,N,5,-243,
20210726,6201,6470,6767,5823,2112156,13281163200,00,0.00,N,5,-323,
20210719,6524,6794,6956,5850,3832219,24593485250,00,0.00,N,5,-405,
20210712,6929,7387,8223,6659,11105357,81624487800,00,0.00,N,5,-566,