KissMeData/208140/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2505,2525,2550,2505,378652,957491195,00,0.00,N,5,-25,
20250210,2530,2525,2560,2505,303086,767373955,00,0.00,N,5,-25,
20250203,2555,2525,2585,2480,440900,1111490565,00,0.00,N,3,0,
20250131,2555,2570,2570,2535,69790,177606335,00,0.00,N,5,-15,
20250120,2570,2540,2600,2520,412938,1057634050,00,0.00,N,2,25,
20250113,2545,2540,2565,2510,345601,874348495,00,0.00,N,2,5,
20250106,2540,2650,2670,2510,760985,1965928285,00,0.00,N,5,-115,
20241230,2655,2680,2685,2630,519744,1376424755,00,0.00,N,5,-25,
20241223,2680,2925,3025,2655,1805600,5199152075,00,0.00,N,5,-260,
20241216,2940,2930,2980,2875,1366064,4004256010,00,0.00,N,2,20,
20241209,2920,2700,2945,2615,2515155,7036533655,00,0.00,N,2,195,
20241202,2725,2785,3070,2705,4670270,13338660600,00,0.00,N,5,-60,
20241125,2785,2795,2850,2750,729206,2031559735,00,0.00,N,5,-5,
20241118,2790,2780,2825,2745,696912,1945834590,00,0.00,N,2,20,
20241111,2770,2785,2815,2645,1191234,3247261450,00,0.00,N,5,-25,
20241104,2795,2605,2900,2595,1769566,4939819815,00,0.00,N,2,190,
20241028,2605,2645,2680,2590,708902,1861831225,00,0.00,N,5,-35,
20241021,2640,2570,2650,2525,737383,1913305145,00,0.00,N,2,70,
20241014,2570,2580,2675,2545,803135,2080599790,00,0.00,N,5,-10,
20241007,2580,2510,2585,2485,401484,1019873330,00,0.00,N,2,80,
20240930,2500,2550,2560,2460,336576,846148130,00,0.00,N,5,-45,
20240923,2545,2495,2560,2495,534520,1349375315,00,0.00,N,2,55,
20240919,2490,2480,2525,2445,277243,687185855,00,0.00,N,2,10,
20240909,2480,2380,2480,2350,437603,1063519250,00,0.00,N,2,60,
20240902,2420,2525,2525,2395,702727,1726262840,00,0.00,N,5,-95,
20240826,2515,2555,2580,2450,561201,1408205490,00,0.00,N,5,-45,
20240819,2560,2630,2655,2545,511596,1330743810,00,0.00,N,5,-70,
20240812,2630,2665,2705,2620,337178,896210260,00,0.00,N,5,-35,
20240805,2665,2660,2665,2380,1026501,2616445350,00,0.00,N,3,0,
20240729,2665,2710,2770,2630,590085,1592706340,00,0.00,N,5,-55,
20240722,2720,2750,2845,2680,656364,1814264035,00,0.00,N,5,-30,
20240715,2750,2790,2830,2710,747579,2070783505,00,0.00,N,5,-40,
20240708,2790,2795,2830,2745,663755,1850194660,00,0.00,N,5,-10,
20240701,2800,2955,3000,2800,1149445,3310139865,00,0.00,N,5,-170,
20240624,2970,2980,2985,2865,802385,2347536730,00,0.00,N,2,10,
20240617,2960,3025,3070,2950,1514609,4547677420,00,0.00,N,5,-35,
20240610,2995,2850,3050,2805,2319890,6861517775,00,0.00,N,2,150,
20240603,2845,2905,2935,2815,833822,2386108530,00,0.00,N,5,-50,
20240527,2895,3035,3040,2845,1128081,3317470625,00,0.00,N,5,-130,
20240520,3025,2945,3090,2915,1298038,3911493190,00,0.00,N,2,80,
20240513,2945,3165,3230,2865,2507022,7572109410,00,0.00,N,5,-220,
20240507,3165,3225,3295,3145,816153,2622463250,00,0.00,N,5,-65,
20240429,3230,3240,3325,3205,1054200,3439619280,00,0.00,N,5,-10,
20240422,3240,2960,3430,2950,5340238,17429785025,00,0.00,N,2,315,
20240415,2925,2810,3100,2790,1326302,3890592850,00,0.00,N,2,85,
20240408,2840,2925,2935,2795,830114,2364216740,00,0.00,N,5,-95,
20240401,2935,2985,3050,2910,1194997,3578389590,00,0.00,N,5,-25,
20240325,2960,2870,3135,2860,1690081,5102369635,00,0.00,N,2,95,
20240318,2865,2845,2900,2750,1010381,2849356390,00,0.00,N,3,0,
20240311,2865,2590,3000,2565,3706399,10720637950,00,0.00,N,2,275,
20240304,2590,2625,2635,2530,725590,1866556020,00,0.00,N,5,-45,
20240226,2635,2730,2730,2560,513691,1353576590,00,0.00,N,5,-95,
20240219,2730,2865,2890,2690,679086,1897510395,00,0.00,N,5,-120,
20240213,2850,2610,3125,2590,3740675,10777208450,00,0.00,N,2,295,
20240205,2555,2575,2575,2440,348153,872123590,00,0.00,N,5,-25,
20240129,2580,2515,2650,2495,568743,1460154530,00,0.00,N,2,70,
20240122,2510,2490,2510,2410,487899,1197607635,00,0.00,N,2,20,
20240115,2490,2570,2590,2410,496919,1241399665,00,0.00,N,5,-90,
20240108,2580,2610,2700,2560,476452,1245420610,00,0.00,N,5,-40,
20240102,2620,2800,2815,2580,343414,914138185,00,0.00,N,5,-180,
20231226,2800,2875,2950,2740,314512,882314900,00,0.00,N,5,-70,
20231218,2870,2710,2880,2690,297871,822371065,00,0.00,N,2,165,
20231211,2705,2760,2830,2690,451412,1245168120,00,0.00,N,5,-50,
20231204,2755,2740,2860,2680,623548,1726951670,00,0.00,N,2,30,
20231127,2725,2905,2945,2715,1184353,3353286460,00,0.00,N,5,-190,
20231120,2915,2920,3120,2860,1948179,5889050950,00,0.00,N,5,-5,
20231113,2920,2770,2990,2765,1794533,5192402670,00,0.00,N,2,150,
20231106,2770,2640,2815,2605,1976164,5402758805,00,0.00,N,2,130,
20231030,2640,2460,2650,2445,1374861,3519398615,00,0.00,N,2,170,
20231023,2470,2440,2560,2350,1562621,3858882220,00,0.00,N,2,100,
20231016,2370,2440,2455,2310,518854,1243394175,00,0.00,N,5,-70,
20231010,2440,2415,2465,2370,374234,904587725,00,0.00,N,2,25,
20231004,2415,2400,2420,2340,334614,795657740,00,0.00,N,3,0,
20230925,2415,2335,2430,2305,566747,1339816640,00,0.00,N,2,50,
20230918,2365,2445,2470,2345,685159,1651728625,00,0.00,N,5,-90,
20230911,2455,2425,2465,2400,467285,1135580665,00,0.00,N,2,35,
20230904,2420,2465,2480,2375,787720,1909175245,00,0.00,N,5,-45,
20230828,2465,2605,2650,2450,2096469,5379031845,00,0.00,N,5,-135,
20230821,2600,2435,2815,2420,12054097,32067347805,00,0.00,N,2,185,
20230814,2415,2430,2550,2330,1563889,3875587035,00,0.00,N,5,-35,
20230807,2450,2370,2465,2315,522496,1254011755,00,0.00,N,2,80,
20230731,2370,2300,2440,2230,513130,1195000345,00,0.00,N,2,70,
20230724,2300,2450,2450,2105,1352674,3026739700,00,0.00,N,5,-160,
20230717,2460,2505,2540,2400,983997,2426677070,00,0.00,N,5,-40,
20230710,2500,2550,2555,2450,1075641,2683931995,00,0.00,N,5,-50,
20230703,2550,2490,2610,2465,1536066,3887484025,00,0.00,N,2,60,
20230626,2490,2495,2555,2420,796585,1975488240,00,0.00,N,5,-15,
20230619,2505,2595,2655,2485,1324423,3395980435,00,0.00,N,5,-85,
20230612,2590,2525,2640,2500,2276797,5870295715,00,0.00,N,2,90,
20230605,2500,2465,2615,2465,1317092,3367881965,00,0.00,N,2,25,
20230530,2475,2495,2500,2425,571707,1409032485,00,0.00,N,5,-20,
20230522,2495,2535,2605,2470,1942778,4945538740,00,0.00,N,5,-45,
20230515,2540,2440,2590,2400,4164618,10364576585,00,0.00,N,2,65,
20230508,2475,2280,2540,2270,5493779,13386629585,00,0.00,N,2,200,
20230502,2275,2275,2300,2235,365389,828155780,00,0.00,N,3,0,
20230424,2275,2285,2300,2185,930708,2080610655,00,0.00,N,5,-10,
20230417,2285,2200,2340,2190,1330014,3015982725,00,0.00,N,2,85,
20230410,2200,2205,2215,2155,574365,1254667810,00,0.00,N,2,5,
20230403,2195,2245,2300,2165,438927,974796155,00,0.00,N,5,-50,
20230327,2245,2140,2265,2135,461202,1015353535,00,0.00,N,2,85,
20230320,2160,2270,2315,2130,743338,1640291015,00,0.00,N,5,-115,
20230313,2275,2345,2360,2160,1193313,2686200075,00,0.00,N,5,-95,
20230306,2370,2470,2475,2335,548820,1320614420,00,0.00,N,5,-80,
20230227,2450,2460,2470,2385,543602,1318940785,00,0.00,N,5,-15,
20230220,2465,2390,2500,2390,601307,1471828275,00,0.00,N,2,70,
20230213,2395,2385,2445,2370,438778,1054222085,00,0.00,N,2,10,
20230206,2385,2385,2445,2355,610430,1468807805,00,0.00,N,5,-25,
20230130,2410,2320,2465,2290,1033710,2441121310,00,0.00,N,2,105,
20230125,2305,2300,2355,2270,515417,1194288190,00,0.00,N,2,15,
20230116,2290,2300,2305,2230,324542,733379155,00,0.00,N,2,10,
20230109,2280,2205,2305,2200,365252,825590195,00,0.00,N,2,80,
20230102,2200,2135,2210,2020,552527,1164628820,00,0.00,N,2,65,
20221226,2135,2270,2290,2135,568659,1263140400,00,0.00,N,5,-155,
20221219,2290,2320,2350,2245,913010,2089611890,00,0.00,N,5,-50,
20221212,2340,2275,2360,2255,1155896,2669366755,00,0.00,N,2,75,
20221205,2265,2315,2575,2175,15074485,36798847065,00,0.00,N,2,25,
20221128,2240,2205,2295,2160,854674,1952355025,00,0.00,N,2,35,
20221121,2205,2210,2210,2115,353468,764605595,00,0.00,N,5,-5,
20221114,2210,2200,2255,2190,684093,1516344400,00,0.00,N,2,25,
20221107,2185,2095,2220,2085,557162,1196567795,00,0.00,N,2,90,
20221031,2095,2035,2095,2030,365405,757753440,00,0.00,N,2,60,
20221024,2035,1985,2050,1955,377596,755517520,00,0.00,N,2,90,
20221017,1945,1955,2055,1930,447833,889620280,00,0.00,N,5,-20,
20221011,1965,2000,2000,1895,497150,964965330,00,0.00,N,5,-45,
20221004,2010,1930,2040,1925,589647,1176508195,00,0.00,N,2,85,
20220926,1925,2100,2120,1825,1289304,2491302890,00,0.00,N,5,-185,
20220919,2110,2200,2220,2100,574409,1240836195,00,0.00,N,5,-85,
20220913,2195,2270,2340,2180,465938,1045683700,00,0.00,N,5,-45,
20220905,2240,2235,2305,2230,418623,946785005,00,0.00,N,5,-20,
20220829,2260,2300,2345,2230,725851,1657906325,00,0.00,N,5,-110,
20220822,2370,2420,2420,2260,1035242,2418172440,00,0.00,N,5,-90,
20220816,2460,2455,2550,2425,1512711,3750325955,00,0.00,N,2,25,
20220808,2435,2420,2485,2360,790100,1915870890,00,0.00,N,3,0,
20220801,2435,2385,2460,2340,472719,1143544445,00,0.00,N,2,25,
20220725,2410,2360,2415,2295,573176,1355901540,00,0.00,N,2,60,
20220718,2350,2240,2420,2230,832799,1946662645,00,0.00,N,2,115,
20220711,2235,2305,2340,2185,849302,1918952780,00,0.00,N,5,-50,
20220704,2285,2190,2315,2090,623367,1383151560,00,0.00,N,2,90,
20220627,2195,2210,2375,2150,1067163,2432685610,00,0.00,N,2,15,
20220620,2180,2430,2460,2040,1823568,4059649180,00,0.00,N,5,-270,
20220613,2450,2640,2770,2365,2534297,6482813155,00,0.00,N,5,-280,
20220607,2730,2945,3030,2715,2028818,5762136200,00,0.00,N,5,-225,
20220530,2955,2925,3060,2920,2868860,8597601875,00,0.00,N,2,40,
20220523,2915,3025,3175,2785,8299333,24771373840,00,0.00,N,5,-65,
20220516,2980,2810,3040,2780,5384254,15724334860,00,0.00,N,2,225,
20220509,2755,2950,3075,2665,5165912,15028311850,00,0.00,N,5,-125,
20220502,2880,2975,3300,2875,7117131,22029371930,00,0.00,N,5,-110,
20220425,2990,3150,3915,2940,43230507,146431224395,00,0.00,N,5,-375,
20220418,3365,2800,3365,2790,28765629,87693625825,00,0.00,N,2,575,
20220411,2790,2625,2810,2590,1328188,3604003790,00,0.00,N,2,145,
20220404,2645,2790,2845,2625,1520014,4178346390,00,0.00,N,5,-155,
20220328,2800,2775,2870,2725,2484867,6930145270,00,0.00,N,2,25,
20220321,2775,2610,2945,2580,10113989,28416319585,00,0.00,N,2,165,
20220314,2610,2520,2945,2515,18788708,52237289810,00,0.00,N,2,65,
20220307,2545,2570,2600,2325,1730821,4294084320,00,0.00,N,5,-35,
20220228,2580,2555,2640,2500,864640,2221208845,00,0.00,N,2,25,
20220221,2555,2535,2620,2490,947963,2417584025,00,0.00,N,2,5,
20220214,2550,2470,2595,2350,883729,2180525160,00,0.00,N,2,15,
20220207,2535,2525,2640,2480,567106,1449689775,00,0.00,N,2,20,
20220203,2515,2460,2560,2425,301195,749780295,00,0.00,N,2,125,
20220124,2390,2520,2530,2225,1003829,2371949650,00,0.00,N,5,-140,
20220117,2530,2660,2665,2500,662275,1700914290,00,0.00,N,5,-145,
20220110,2675,2940,2940,2640,934223,2562771740,00,0.00,N,5,-235,
20220103,2910,2965,3150,2895,2023793,6104431925,00,0.00,N,5,-35,
20211227,2945,2930,3055,2780,950604,2775619645,00,0.00,N,2,65,
20211220,2880,2850,2930,2755,836402,2380890935,00,0.00,N,5,-10,
20211213,2890,2770,2935,2750,857723,2447421845,00,0.00,N,2,115,
20211206,2775,2635,2800,2550,791243,2132675385,00,0.00,N,2,125,
20211129,2650,2565,2700,2315,2028747,5067566095,00,0.00,N,5,-15,
20211122,2665,2840,2935,2600,1711989,4798120270,00,0.00,N,5,-175,
20211115,2840,2785,3115,2725,4161643,12196691965,00,0.00,N,2,55,
20211108,2785,3020,3195,2685,2419225,6997695435,00,0.00,N,5,-165,
20211101,2950,2900,3000,2790,1361707,3951243205,00,0.00,N,2,50,
20211025,2900,3005,3085,2800,994722,2982756265,00,0.00,N,5,-105,
20211018,3005,3035,3185,2915,1482976,4550716355,00,0.00,N,5,-35,
20211012,3040,3010,3065,2830,1615179,4786767865,00,0.00,N,5,-20,
20211005,3060,3170,3195,2630,2737426,7895941615,00,0.00,N,5,-190,
20210927,3250,3350,3500,3195,1751503,5871324515,00,0.00,N,5,-40,
20210923,3290,3325,3350,3230,637284,2092052720,00,0.00,N,5,-95,
20210913,3385,3850,3855,3325,2607886,9222592725,00,0.00,N,5,-505,
20210906,3890,3900,3905,3510,3202497,11945519290,00,0.00,N,2,180,
20210830,3710,3530,3735,3470,1344794,4873475240,00,0.00,N,2,220,
20210823,3490,3300,3505,3280,1064711,3641251135,00,0.00,N,2,190,
20210817,3300,3370,3525,3180,2563645,8569579620,00,0.00,N,5,-85,
20210809,3385,3745,3765,3335,1651178,5806879430,00,0.00,N,5,-350,
20210802,3735,3885,3885,3535,1575987,5783050940,00,0.00,N,5,-140,
20210726,3875,3810,3880,3690,1381429,5234978270,00,0.00,N,2,70,
20210719,3805,3890,3890,3700,1934013,7326845040,00,0.00,N,5,-115,
20210712,3920,4085,4090,3830,2364142,9362453925,00,0.00,N,5,-160,