KissMeData/277410/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1301,1233,1447,1233,2737328,3734836704,00,0.00,N,2,49,
20250210,1252,1258,1264,1237,130155,162734280,00,0.00,N,3,0,
20250203,1252,1260,1271,1245,220162,276093065,00,0.00,N,5,-25,
20250131,1277,1270,1283,1255,24795,31575379,00,0.00,N,2,4,
20250120,1273,1320,1320,1260,193291,248438095,00,0.00,N,5,-40,
20250113,1313,1306,1350,1300,108440,142643729,00,0.00,N,5,-7,
20250106,1320,1332,1340,1300,236834,312297664,00,0.00,N,5,-5,
20241230,1325,1301,1491,1286,1897244,2661380028,00,0.00,N,2,25,
20241223,1300,1377,1378,1300,134902,180035087,00,0.00,N,5,-80,
20241216,1380,1315,1392,1269,339328,452383843,00,0.00,N,2,79,
20241209,1301,1198,1322,1132,540337,653797656,00,0.00,N,2,92,
20241202,1209,1285,1287,1175,388564,478417154,00,0.00,N,5,-76,
20241125,1285,1284,1310,1282,160518,207563568,00,0.00,N,5,-8,
20241118,1293,1250,1305,1250,166859,214315918,00,0.00,N,2,36,
20241111,1257,1337,1347,1227,617895,791443859,00,0.00,N,5,-91,
20241104,1348,1338,1376,1320,244381,328770425,00,0.00,N,2,17,
20241028,1331,1352,1359,1316,513983,688705461,00,0.00,N,5,-39,
20241021,1370,1408,1408,1363,397020,551192151,00,0.00,N,5,-35,
20241014,1405,1415,1435,1400,379674,536679267,00,0.00,N,5,-11,
20241007,1416,1431,1546,1386,1084032,1577689109,00,0.00,N,5,-15,
20240930,1431,1476,1498,1425,158332,230219454,00,0.00,N,5,-48,
20240923,1479,1450,1498,1434,256545,376483981,00,0.00,N,2,28,
20240919,1451,1450,1455,1423,161564,232383794,00,0.00,N,2,9,
20240909,1442,1379,1540,1366,726008,1048506641,00,0.00,N,2,27,
20240902,1415,1556,1559,1405,761082,1133233183,00,0.00,N,5,-141,
20240826,1556,1614,1636,1535,538219,850694368,00,0.00,N,5,-58,
20240819,1614,1590,1660,1578,951714,1545778273,00,0.00,N,2,27,
20240812,1587,1573,1630,1572,652092,1043774268,00,0.00,N,2,17,
20240805,1570,1560,1600,1137,2040835,3007480533,00,0.00,N,2,11,
20240729,1559,1602,1613,1540,900622,1417496182,00,0.00,N,5,-43,
20240722,1602,1650,1658,1585,835872,1352847124,00,0.00,N,5,-46,
20240715,1648,1691,1700,1630,751133,1245207119,00,0.00,N,5,-43,
20240708,1691,1666,1722,1666,501200,853192061,00,0.00,N,2,21,
20240701,1670,1713,1713,1663,1058401,1777026983,00,0.00,N,5,-33,
20240624,1703,1770,1776,1701,1223640,2112435297,00,0.00,N,5,-67,
20240617,1770,1862,1890,1765,2083955,3786825099,00,0.00,N,5,-92,
20240610,1862,1781,1905,1759,4246634,7817563811,00,0.00,N,2,91,
20240603,1771,1819,1860,1759,1751282,3152020815,00,0.00,N,5,-48,
20240527,1819,1817,1921,1788,5485758,10195359228,00,0.00,N,2,2,
20240520,1817,1804,1933,1761,10314396,19084169900,00,0.00,N,2,27,
20240513,1790,1761,1909,1734,6024113,10972103714,00,0.00,N,2,29,
20240507,1761,1724,1778,1709,2039192,3575376888,00,0.00,N,2,45,
20240429,1716,1714,1749,1706,2475134,4278137929,00,0.00,N,2,4,
20240422,1712,1685,2060,1680,34620122,66507669522,00,0.00,N,2,27,
20240415,1685,1710,1711,1679,822771,1393077439,00,0.00,N,5,-25,
20240408,1710,1737,1790,1701,951556,1636186197,00,0.00,N,5,-31,
20240401,1741,1713,1836,1713,2200383,3890998885,00,0.00,N,2,28,
20240325,1713,1744,1745,1700,760117,1311229777,00,0.00,N,5,-28,
20240318,1741,1732,1751,1702,1051582,1816385615,00,0.00,N,2,9,
20240311,1732,1710,1756,1707,901275,1563257115,00,0.00,N,2,23,
20240304,1709,1781,1820,1685,2070626,3590346010,00,0.00,N,5,-79,
20240226,1788,1755,1975,1750,20902266,39299244435,00,0.00,N,2,33,
20240219,1755,1825,1838,1755,1100975,1971152594,00,0.00,N,5,-61,
20240213,1816,1801,1824,1785,832670,1506049799,00,0.00,N,2,15,
20240205,1801,1793,1820,1753,669168,1198289584,00,0.00,N,2,16,
20240129,1785,1798,1805,1713,1016958,1795368831,00,0.00,N,5,-13,
20240122,1798,1858,1858,1760,1431174,2565596442,00,0.00,N,5,-40,
20240115,1838,1917,1944,1805,2270036,4252411820,00,0.00,N,5,-78,
20240108,1916,1888,2070,1863,4827166,9383303959,00,0.00,N,2,29,
20240102,1887,1870,1995,1867,3350177,6401401445,00,0.00,N,2,40,
20231226,1847,1855,1865,1800,701007,1289586054,00,0.00,N,2,14,
20231218,1833,1820,1875,1819,1068772,1967489649,00,0.00,N,2,17,
20231211,1816,1819,1870,1808,1294882,2374608208,00,0.00,N,5,-3,
20231204,1819,1840,1840,1792,1765012,3193719158,00,0.00,N,5,-8,
20231127,1827,1905,1905,1820,1903360,3550366717,00,0.00,N,5,-78,
20231120,1905,1915,1955,1899,1272903,2444112837,00,0.00,N,5,-10,
20231113,1915,1925,1990,1858,1991806,3812943713,00,0.00,N,5,-4,
20231106,1919,2070,2080,1907,2898029,5784961230,00,0.00,N,5,-141,
20231030,2060,1951,2150,1951,4875447,10048823260,00,0.00,N,2,104,
20231023,1956,1930,2135,1915,5060705,10146773938,00,0.00,N,2,16,
20231016,1940,2145,2295,1929,8538503,18460533953,00,0.00,N,5,-215,
20231010,2155,2130,2235,2050,5314465,11417801025,00,0.00,N,2,20,
20231004,2135,2275,2330,2080,9225123,20635484320,00,0.00,N,5,-85,
20230925,2220,2165,2290,2150,6639492,14712356080,00,0.00,N,2,70,
20230918,2150,2245,2370,2130,11537455,25727426190,00,0.00,N,5,-85,
20230911,2235,2255,2360,2100,30713268,68685079315,00,0.00,N,5,-100,
20230904,2335,2555,2570,2075,46387214,109810476255,00,0.00,N,5,-230,
20230828,2565,3235,3375,2555,47667339,146274415125,00,0.00,N,5,-760,
20230821,3325,2650,4330,2470,315903889,1113761325330,00,0.00,N,2,730,
20230814,2595,2370,2595,2190,19370748,47265261310,00,0.00,N,2,170,
20230807,2425,2150,2425,2105,13424268,30835351915,00,0.00,N,2,295,
20230731,2130,2110,2160,2015,3393842,7090172505,00,0.00,N,2,40,
20230724,2090,2190,2190,1910,6059001,12333936136,00,0.00,N,5,-105,
20230717,2195,2340,2345,2150,5611386,12569082595,00,0.00,N,5,-150,
20230710,2345,2495,2560,2325,9609115,23520941020,00,0.00,N,5,-160,
20230703,2505,2645,2955,2355,44483498,119168340265,00,0.00,N,5,-195,
20230626,2700,3040,3190,2470,40049832,113268496815,00,0.00,N,5,-385,
20230619,3085,3370,3445,2925,46220030,146529567760,00,0.00,N,5,-395,
20230612,3480,2955,4395,2875,98756609,342280568275,00,0.00,N,2,880,
20230605,2600,1923,2775,1914,100999674,252668614532,00,0.00,N,2,707,
20230530,1893,1883,1970,1820,1238138,2353626089,00,0.00,N,2,22,
20230522,1871,1837,1920,1826,1134723,2118451145,00,0.00,N,2,48,
20230515,1823,1822,1945,1701,1201945,2211722396,00,0.00,N,2,19,
20230508,1804,1766,1841,1765,356677,645715465,00,0.00,N,2,38,
20230502,1766,1737,1788,1737,89341,156398115,00,0.00,N,2,30,
20230424,1736,1769,1815,1663,214720,372778566,00,0.00,N,5,-33,
20230417,1769,1828,1857,1730,420623,752497813,00,0.00,N,5,-59,
20230410,1828,1841,1882,1800,307302,559851896,00,0.00,N,5,-9,
20230403,1837,1776,1902,1770,490258,900914567,00,0.00,N,2,50,
20230327,1787,1758,1825,1720,314480,557542032,00,0.00,N,2,29,
20230320,1758,1785,1790,1710,292122,511709240,00,0.00,N,5,-21,
20230313,1779,1809,1820,1754,364948,650225446,00,0.00,N,5,-65,
20230306,1844,1896,1901,1830,285851,535732987,00,0.00,N,5,-51,
20230227,1895,1895,1915,1864,276077,518712843,00,0.00,N,5,-2,
20230220,1897,1858,1962,1850,1131031,2159883905,00,0.00,N,2,41,
20230213,1856,1970,1970,1848,507364,962087350,00,0.00,N,5,-111,
20230206,1967,1891,2060,1870,1763476,3478893620,00,0.00,N,2,78,
20230130,1889,1839,1893,1824,455286,845931642,00,0.00,N,2,46,
20230125,1843,1840,1849,1834,200962,369785382,00,0.00,N,2,8,
20230116,1835,1825,1835,1805,277658,505597660,00,0.00,N,2,10,
20230109,1825,1810,1830,1800,281688,510909660,00,0.00,N,2,20,
20230102,1805,1780,1830,1750,199642,355558590,00,0.00,N,2,25,
20221226,1780,1790,1890,1765,890653,1634947745,00,0.00,N,5,-25,
20221219,1805,1835,1840,1755,385599,696728010,00,0.00,N,5,-35,
20221212,1840,1815,1895,1740,742740,1365740895,00,0.00,N,2,40,
20221205,1800,1820,1855,1775,321172,584079835,00,0.00,N,5,-10,
20221128,1810,1810,1820,1755,334852,599005915,00,0.00,N,3,0,
20221121,1810,1785,1815,1745,271081,483014190,00,0.00,N,2,25,
20221114,1785,1790,1820,1780,380720,684018160,00,0.00,N,5,-20,
20221107,1805,1770,1840,1760,484129,865197145,00,0.00,N,2,40,
20221031,1765,1730,1980,1690,3720971,6995414650,00,0.00,N,2,85,
20221024,1680,1680,1705,1645,361460,605282615,00,0.00,N,2,20,
20221017,1660,1675,1740,1605,203389,343482180,00,0.00,N,5,-20,
20221011,1680,1780,1780,1605,560125,941064385,00,0.00,N,5,-100,
20221004,1780,1755,1850,1755,377412,676388000,00,0.00,N,2,35,
20220926,1745,1860,1885,1725,875145,1565635870,00,0.00,N,5,-150,
20220919,1895,1970,2000,1880,281280,541627405,00,0.00,N,5,-90,
20220913,1985,1930,2055,1910,321796,636041980,00,0.00,N,2,65,
20220905,1920,1935,1950,1885,400724,767600695,00,0.00,N,5,-25,
20220829,1945,1965,2015,1940,480224,945765025,00,0.00,N,5,-65,
20220822,2010,2045,2050,1985,565049,1136481120,00,0.00,N,5,-40,
20220816,2050,2175,2180,2010,829441,1715817395,00,0.00,N,5,-125,
20220808,2175,2140,2190,2120,575396,1238642240,00,0.00,N,2,35,
20220801,2140,2130,2170,2085,676677,1440299260,00,0.00,N,2,10,
20220725,2130,2035,2150,2025,568598,1182058930,00,0.00,N,2,80,
20220718,2050,1990,2065,1990,502952,1023436980,00,0.00,N,2,60,
20220711,1990,2015,2030,1920,319783,632966455,00,0.00,N,5,-20,
20220704,2010,1950,2030,1870,590870,1152463855,00,0.00,N,2,100,
20220627,1910,1940,2040,1885,892800,1765393975,00,0.00,N,5,-20,
20220620,1930,2110,2110,1825,1866864,3653348330,00,0.00,N,5,-180,
20220613,2110,2240,2280,2015,1805309,3855019300,00,0.00,N,5,-170,
20220607,2280,2380,2450,2275,1894700,4472293410,00,0.00,N,5,-105,
20220530,2385,2325,2440,2325,1709591,4104293790,00,0.00,N,2,65,
20220523,2320,2350,2370,2280,926792,2146949215,00,0.00,N,5,-30,
20220516,2350,2320,2435,2270,1759931,4154256755,00,0.00,N,2,60,
20220509,2290,2475,2520,2250,2763452,6502593745,00,0.00,N,5,-195,
20220502,2485,2490,2680,2460,7528568,19414978135,00,0.00,N,2,5,
20220425,2480,2565,2850,2480,26745975,71844187625,00,0.00,N,5,-55,
20220418,2535,2395,2690,2375,20823874,53580821595,00,0.00,N,2,140,
20220411,2395,2320,2520,2270,3057784,7341481250,00,0.00,N,2,75,
20220404,2320,2410,2580,2270,5963604,14494018315,00,0.00,N,5,-70,
20220328,2390,2380,2430,2335,1521666,3614440785,00,0.00,N,2,25,
20220321,2365,2360,2475,2305,4534414,10853157310,00,0.00,N,2,40,
20220314,2325,2230,2520,2165,7440728,17397698830,00,0.00,N,2,100,
20220307,2225,2285,2290,2155,716021,1582524320,00,0.00,N,5,-65,
20220228,2290,2200,2290,2190,663848,1491940425,00,0.00,N,2,75,
20220221,2215,2230,2280,2165,1039360,2312286180,00,0.00,N,5,-40,
20220214,2255,2185,2270,2100,1606859,3520613045,00,0.00,N,2,60,
20220207,2195,2150,2420,2115,3295617,7437586965,00,0.00,N,2,65,
20220203,2130,2075,2155,2040,527768,1109625385,00,0.00,N,2,115,
20220124,2015,2140,2160,1920,2023821,4095370910,00,0.00,N,5,-160,
20220117,2175,2285,2285,2100,3604206,7858563100,00,0.00,N,5,-110,
20220110,2285,2505,2635,2255,18060097,44023322635,00,0.00,N,5,-210,
20220103,2495,2125,2810,2095,42613475,111502181945,00,0.00,N,2,375,
20211227,2120,2105,2170,2105,509088,1088547725,00,0.00,N,2,15,
20211220,2105,2110,2125,2040,530554,1099804720,00,0.00,N,5,-15,
20211213,2120,2190,2250,2100,836512,1793751655,00,0.00,N,5,-75,
20211206,2195,2100,2225,2070,748759,1620238650,00,0.00,N,2,95,
20211129,2100,2045,2140,1915,1730222,3506633485,00,0.00,N,5,-15,
20211122,2115,2255,2260,2115,936853,2053026500,00,0.00,N,5,-135,
20211115,2250,2315,2345,2185,1107277,2487951450,00,0.00,N,5,-65,
20211108,2315,2250,2360,2205,946486,2157987880,00,0.00,N,2,65,
20211101,2250,2410,2465,2120,1662769,3907072760,00,0.00,N,5,-160,
20211025,2410,2380,2490,2365,781687,1905256080,00,0.00,N,2,20,
20211018,2390,2440,2495,2380,931799,2268265695,00,0.00,N,5,-50,
20211012,2440,2330,2465,2240,931177,2190480515,00,0.00,N,2,110,
20211005,2330,2405,2405,2210,1458731,3363576465,00,0.00,N,5,-95,
20210927,2425,2585,2620,2400,2100593,5229180180,00,0.00,N,5,-135,
20210923,2560,2640,2650,2535,1151008,2981960035,00,0.00,N,5,-115,
20210913,2675,2810,3030,2660,8154781,23283125895,00,0.00,N,5,-115,
20210906,2790,2740,3025,2740,17632057,50580596425,00,0.00,N,2,25,
20210830,2765,2645,2825,2630,7782033,21519735380,00,0.00,N,2,120,
20210823,2645,2480,2720,2465,2178109,5716003315,00,0.00,N,2,180,
20210817,2465,2575,2665,2450,2544484,6522216845,00,0.00,N,5,-135,
20210809,2600,2640,2815,2580,6949905,18920739710,00,0.00,N,5,-45,
20210802,2645,2530,2660,2490,1231910,3167641960,00,0.00,N,2,85,
20210726,2560,2460,2680,2415,4743552,12300252955,00,0.00,N,2,130,
20210719,2430,2500,2500,2370,1020223,2463212440,00,0.00,N,5,-60,
20210712,2490,2490,2565,2445,1271383,3193378645,00,0.00,N,5,-30,