KissMeData/204020/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2790,2705,2875,2695,118136,327851140,00,0.00,N,2,85,
20250210,2705,2740,2750,2625,283349,762938725,00,0.00,N,5,-45,
20250203,2750,2770,2860,2670,487550,1335368375,00,0.00,N,5,-20,
20250131,2770,2765,2775,2700,44252,120736850,00,0.00,N,2,5,
20250120,2765,2795,2855,2735,86661,240457260,00,0.00,N,5,-65,
20250113,2830,2840,2865,2760,72751,204438480,00,0.00,N,5,-20,
20250106,2850,2875,2995,2790,225001,650502590,00,0.00,N,5,-50,
20241230,2900,2805,2930,2805,83208,239755080,00,0.00,N,2,45,
20241223,2855,2840,2985,2840,184601,537807410,00,0.00,N,2,5,
20241216,2850,2985,3030,2850,275142,808419990,00,0.00,N,5,-135,
20241209,2985,2795,2990,2690,282040,810503225,00,0.00,N,2,135,
20241202,2850,2885,2905,2700,216803,613360895,00,0.00,N,5,-50,
20241125,2900,2895,2950,2855,214007,622974930,00,0.00,N,5,-20,
20241118,2920,2780,2935,2770,362578,1045513990,00,0.00,N,2,120,
20241111,2800,2810,2835,2695,381553,1059142210,00,0.00,N,5,-10,
20241104,2810,2810,2850,2760,261917,733461560,00,0.00,N,3,0,
20241028,2810,2800,2840,2740,181511,508669670,00,0.00,N,2,20,
20241021,2790,2760,2840,2735,250814,695554730,00,0.00,N,2,30,
20241014,2760,2820,2870,2725,439157,1224650965,00,0.00,N,5,-80,
20241007,2840,2660,2905,2660,546114,1539481080,00,0.00,N,2,155,
20240930,2685,2700,2725,2635,70566,188549100,00,0.00,N,5,-15,
20240923,2700,2660,2725,2615,148434,396255160,00,0.00,N,2,15,
20240919,2685,2710,2735,2655,78917,211715850,00,0.00,N,5,-25,
20240909,2710,2655,2725,2595,182323,483501840,00,0.00,N,2,10,
20240902,2700,2740,2750,2580,242106,643893655,00,0.00,N,5,-45,
20240826,2745,2755,2765,2690,250175,680328250,00,0.00,N,5,-25,
20240819,2770,2890,2890,2730,386382,1083785000,00,0.00,N,5,-105,
20240812,2875,2860,3105,2840,1100758,3268936490,00,0.00,N,2,15,
20240805,2860,2850,2860,2625,675429,1865957835,00,0.00,N,5,-20,
20240729,2880,2925,2950,2825,237470,683759485,00,0.00,N,5,-50,
20240722,2930,2980,3000,2840,213786,621598765,00,0.00,N,5,-20,
20240715,2950,3005,3030,2865,285016,836292160,00,0.00,N,5,-80,
20240708,3030,3060,3140,3010,209985,645845640,00,0.00,N,5,-70,
20240701,3100,3105,3200,3025,429133,1326554185,00,0.00,N,3,0,
20240624,3100,3015,3115,2965,180435,546837235,00,0.00,N,2,70,
20240617,3030,3200,3200,3030,314471,975618475,00,0.00,N,5,-155,
20240610,3185,3260,3400,3155,469493,1522015730,00,0.00,N,5,-70,
20240603,3255,3090,3345,3060,696896,2237189060,00,0.00,N,2,195,
20240527,3060,3065,3160,2965,287234,870502720,00,0.00,N,5,-35,
20240520,3095,3110,3215,3070,535599,1672963075,00,0.00,N,5,-15,
20240513,3110,3000,3190,2955,548697,1696628490,00,0.00,N,2,105,
20240507,3005,2930,3020,2930,245332,733971015,00,0.00,N,2,55,
20240429,2950,2855,2975,2840,361792,1047956710,00,0.00,N,2,95,
20240422,2855,2855,2930,2845,305648,880991305,00,0.00,N,5,-5,
20240415,2860,2855,2925,2815,279009,801089615,00,0.00,N,5,-20,
20240408,2880,2915,2945,2855,229595,664672180,00,0.00,N,5,-40,
20240401,2920,3010,3050,2875,458131,1356086295,00,0.00,N,5,-95,
20240325,3015,2920,3110,2905,379986,1151395120,00,0.00,N,2,100,
20240318,2915,2940,2960,2890,187059,545895555,00,0.00,N,5,-25,
20240311,2940,3045,3160,2895,391767,1169666715,00,0.00,N,5,-105,
20240304,3045,2990,3230,2935,873929,2683836485,00,0.00,N,2,55,
20240226,2990,2975,2990,2890,250054,735024545,00,0.00,N,2,10,
20240219,2980,3010,3030,2955,180344,538356735,00,0.00,N,5,-25,
20240213,3005,2995,3030,2970,198771,595375300,00,0.00,N,5,-25,
20240205,3030,3070,3090,2980,177692,536442250,00,0.00,N,5,-50,
20240129,3080,3005,3160,2945,374684,1138298955,00,0.00,N,2,90,
20240122,2990,2985,3115,2965,166450,500564470,00,0.00,N,2,20,
20240115,2970,3150,3180,2945,323265,986086945,00,0.00,N,5,-190,
20240108,3160,3100,3165,3050,235463,733741960,00,0.00,N,2,60,
20240102,3100,3050,3180,3050,254077,793755275,00,0.00,N,2,50,
20231226,3050,3115,3165,3025,189592,587500465,00,0.00,N,5,-65,
20231218,3115,3080,3200,3080,226994,709092135,00,0.00,N,2,35,
20231211,3080,3155,3175,3040,228173,708756335,00,0.00,N,5,-20,
20231204,3100,3090,3200,3000,351177,1082333650,00,0.00,N,2,10,
20231127,3090,3275,3280,3050,370936,1171171010,00,0.00,N,5,-170,
20231120,3260,3220,3355,3205,378651,1240406935,00,0.00,N,2,15,
20231113,3245,3245,3360,3140,680260,2203141000,00,0.00,N,5,-15,
20231106,3260,3575,3690,3170,859382,2928071235,00,0.00,N,5,-260,
20231030,3520,3375,3635,3345,527140,1841602555,00,0.00,N,2,170,
20231023,3350,3260,3610,3120,475009,1605935810,00,0.00,N,2,105,
20231016,3245,3635,3645,3165,508402,1743369200,00,0.00,N,5,-305,
20231010,3550,3200,3550,3200,339477,1156079885,00,0.00,N,2,320,
20231004,3230,3240,3240,3085,202071,635629885,00,0.00,N,5,-15,
20230925,3245,3160,3275,3075,183666,582142690,00,0.00,N,2,85,
20230918,3160,3625,3745,3150,390697,1344128015,00,0.00,N,5,-495,
20230911,3655,3570,3710,3390,408770,1434600270,00,0.00,N,2,80,
20230904,3575,3285,3820,3270,2374687,8522596650,00,0.00,N,2,290,
20230828,3285,3295,3365,3185,678031,2209742730,00,0.00,N,5,-15,
20230821,3300,3110,3370,3065,898023,2904562165,00,0.00,N,2,165,
20230814,3135,3160,3280,2995,1036210,3248807040,00,0.00,N,5,-50,
20230807,3185,3390,3940,3150,2254803,7882801500,00,0.00,N,5,-205,
20230731,3390,3355,3500,3210,426673,1433461585,00,0.00,N,2,50,
20230724,3340,3250,3430,3010,491763,1585803220,00,0.00,N,2,55,
20230717,3285,3360,3390,3160,256232,836749605,00,0.00,N,5,-75,
20230710,3360,3200,3465,3200,363026,1214152520,00,0.00,N,2,95,
20230703,3265,3500,3620,3180,640289,2156868425,00,0.00,N,5,-225,
20230626,3490,3320,3535,3285,478429,1634478185,00,0.00,N,2,150,
20230619,3340,3310,3620,3220,732593,2480066170,00,0.00,N,2,30,
20230612,3310,3305,3370,3230,461060,1522452625,00,0.00,N,2,15,
20230605,3295,3230,3300,3115,529141,1700774630,00,0.00,N,2,95,
20230530,3200,3035,3220,2975,319143,990645330,00,0.00,N,2,175,
20230522,3025,3070,3145,2970,258758,786889505,00,0.00,N,5,-40,
20230515,3065,2880,3135,2875,600512,1806226915,00,0.00,N,2,185,
20230508,2880,2805,2985,2750,341941,984671435,00,0.00,N,2,75,
20230502,2805,2740,2815,2740,95817,267035440,00,0.00,N,2,40,
20230424,2765,2765,2780,2635,254166,688297910,00,0.00,N,5,-15,
20230417,2780,2860,2890,2665,503551,1406918975,00,0.00,N,5,-80,
20230410,2860,2890,2940,2810,420024,1197538480,00,0.00,N,5,-35,
20230403,2895,2895,2945,2860,331428,959351820,00,0.00,N,5,-10,
20230327,2905,2890,2940,2840,321732,927767420,00,0.00,N,5,-15,
20230320,2920,2900,2995,2820,277067,803860700,00,0.00,N,2,30,
20230313,2890,2980,3025,2795,476623,1386450855,00,0.00,N,5,-105,
20230306,2995,2975,3055,2890,454677,1353382150,00,0.00,N,2,30,
20230227,2965,2990,3030,2920,321175,955315515,00,0.00,N,5,-40,
20230220,3005,3105,3185,2960,362622,1110283300,00,0.00,N,5,-150,
20230213,3155,3315,3360,3130,396673,1283063895,00,0.00,N,5,-175,
20230206,3330,3155,3350,3075,522702,1686123790,00,0.00,N,2,165,
20230130,3165,3160,3210,3065,288452,906942780,00,0.00,N,2,25,
20230125,3140,3125,3180,3070,132744,416337820,00,0.00,N,2,15,
20230116,3125,3140,3185,3030,216250,672081525,00,0.00,N,2,5,
20230109,3120,2930,3190,2920,314730,965979335,00,0.00,N,2,205,
20230102,2915,2980,3010,2825,177154,516455860,00,0.00,N,5,-75,
20221226,2990,2995,3090,2920,148088,443023750,00,0.00,N,2,25,
20221219,2965,3010,3085,2960,169698,510020690,00,0.00,N,5,-90,
20221212,3055,3070,3135,2965,249400,759907690,00,0.00,N,3,0,
20221205,3055,3125,3190,2995,315538,978374195,00,0.00,N,5,-70,
20221128,3125,3095,3180,3040,375186,1170196265,00,0.00,N,2,30,
20221121,3095,3030,3160,2935,363274,1108185400,00,0.00,N,2,85,
20221114,3010,3010,3050,2905,369402,1103130570,00,0.00,N,2,30,
20221107,2980,2895,3095,2880,332645,987967295,00,0.00,N,2,70,
20221031,2910,2925,2980,2850,137866,403632845,00,0.00,N,2,45,
20221024,2865,2805,2925,2785,178526,509679035,00,0.00,N,2,75,
20221017,2790,2850,2940,2770,210536,601063515,00,0.00,N,5,-75,
20221011,2865,2960,2960,2720,259562,731929250,00,0.00,N,5,-125,
20221004,2990,2825,3030,2790,314310,929152800,00,0.00,N,2,170,
20220926,2820,2840,2925,2650,721140,2017859990,00,0.00,N,5,-70,
20220919,2890,2975,3030,2760,445297,1293703650,00,0.00,N,5,-85,
20220913,2975,3030,3125,2925,263721,797138835,00,0.00,N,5,-35,
20220905,3010,2970,3090,2960,257315,778952910,00,0.00,N,5,-10,
20220829,3020,2855,3220,2750,1017335,3084605630,00,0.00,N,2,110,
20220822,2910,3020,3050,2850,452483,1328477590,00,0.00,N,5,-120,
20220816,3030,3215,3215,2995,655513,2026928435,00,0.00,N,5,-200,
20220808,3230,3390,3575,3205,1225584,4143604975,00,0.00,N,5,-160,
20220801,3390,3220,3540,3155,1069098,3594900780,00,0.00,N,2,110,
20220725,3280,3110,3280,3050,488786,1531577880,00,0.00,N,2,175,
20220718,3105,3120,3545,2990,3555630,11719102480,00,0.00,N,5,-25,
20220711,3130,3195,3230,2970,175336,548588700,00,0.00,N,5,-15,
20220704,3145,3005,3195,2895,292816,894742360,00,0.00,N,2,145,
20220627,3000,2955,3275,2900,588805,1795309290,00,0.00,N,2,105,
20220620,2895,2955,3190,2580,2789589,8055427260,00,0.00,N,5,-85,
20220613,2980,3170,3190,2800,741658,2240700515,00,0.00,N,5,-275,
20220607,3255,3210,3280,3135,282655,907702685,00,0.00,N,2,40,
20220530,3215,3270,3345,3120,270398,875492595,00,0.00,N,5,-40,
20220523,3255,3150,3355,3030,678447,2164582905,00,0.00,N,2,165,
20220516,3090,3005,3140,2905,416485,1255057730,00,0.00,N,2,85,
20220509,3005,3145,3290,2800,1187512,3634471330,00,0.00,N,5,-140,
20220502,3145,3165,3385,3130,399972,1307717590,00,0.00,N,5,-80,
20220425,3225,3240,3760,3130,2600186,8870080220,00,0.00,N,5,-60,
20220418,3285,3045,3380,3015,1208573,3872471960,00,0.00,N,2,240,
20220411,3045,3045,3120,2905,340864,1028069570,00,0.00,N,3,0,
20220404,3045,3010,3185,2960,815669,2513146735,00,0.00,N,2,35,
20220328,3010,2975,3120,2905,841196,2527114620,00,0.00,N,2,35,
20220321,2975,2815,3000,2790,532168,1539141445,00,0.00,N,2,160,
20220314,2815,2695,2890,2580,765350,2104369260,00,0.00,N,2,125,
20220307,2690,2775,2775,2640,295619,798660585,00,0.00,N,5,-115,
20220228,2805,2745,2875,2715,414972,1165839405,00,0.00,N,2,95,
20220221,2710,2715,2800,2615,599947,1628052470,00,0.00,N,2,40,
20220214,2670,2590,2745,2505,564483,1490022950,00,0.00,N,2,50,
20220207,2620,2585,2700,2520,390429,1016920895,00,0.00,N,2,40,
20220203,2580,2460,2600,2405,266455,660012585,00,0.00,N,2,220,
20220124,2360,2750,2750,2230,827874,2066554575,00,0.00,N,5,-410,
20220117,2770,2720,2940,2600,3174287,8838817645,00,0.00,N,2,50,
20220110,2720,2640,3065,2490,5607244,16085822990,00,0.00,N,2,80,
20220103,2640,2645,2745,2615,291579,781888390,00,0.00,N,5,-5,
20211227,2645,2645,2710,2575,179357,477352625,00,0.00,N,5,-25,
20211220,2670,2500,2670,2430,240594,615769125,00,0.00,N,2,140,
20211213,2530,2570,2645,2480,169997,431877510,00,0.00,N,5,-40,
20211206,2570,2580,2640,2535,158966,410584090,00,0.00,N,2,10,
20211129,2560,2640,2685,2325,346821,866259725,00,0.00,N,5,-160,
20211122,2720,2815,2910,2700,235539,661890280,00,0.00,N,5,-95,
20211115,2815,2650,2925,2605,456004,1280561420,00,0.00,N,2,215,
20211108,2600,2760,2825,2510,318596,842195915,00,0.00,N,5,-205,
20211101,2805,2845,2945,2745,255108,721982075,00,0.00,N,5,-65,
20211025,2870,2875,2965,2815,245546,705722805,00,0.00,N,5,-5,
20211018,2875,3070,3070,2860,156886,463872370,00,0.00,N,5,-155,
20211012,3030,2900,3050,2785,153396,440850175,00,0.00,N,2,130,
20211005,2900,2945,3005,2805,272641,785946205,00,0.00,N,5,-50,
20210927,2950,3225,3285,2950,351370,1078749760,00,0.00,N,5,-310,
20210923,3260,3390,3390,3250,128286,424367510,00,0.00,N,5,-130,
20210913,3390,3560,3635,3370,289281,1013359150,00,0.00,N,5,-165,
20210906,3555,3530,4005,3410,1708812,6345544395,00,0.00,N,2,25,
20210830,3530,3405,3555,3345,216520,744806235,00,0.00,N,2,125,
20210823,3405,3150,3540,3130,420143,1404375460,00,0.00,N,2,255,
20210817,3150,3585,3605,3120,486171,1630196430,00,0.00,N,5,-490,
20210809,3640,3850,3880,3420,476666,1757130200,00,0.00,N,5,-255,
20210802,3895,3675,3930,3660,396335,1515094195,00,0.00,N,2,220,
20210726,3675,3995,4000,3660,408661,1555329690,00,0.00,N,5,-300,
20210719,3975,4070,4130,3930,372695,1493230770,00,0.00,N,5,-120,
20210712,4095,4000,4290,4000,549223,2264792060,00,0.00,N,2,85,