KissMeData/021650/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2260,2200,2300,2190,44797,100336125,00,0.00,N,2,35,
20250203,2225,2210,2255,2110,68900,150307150,00,0.00,N,3,0,
20250131,2225,2245,2260,2155,14694,32576245,00,0.00,N,5,-35,
20250120,2260,2305,2315,2235,28763,65668035,00,0.00,N,5,-55,
20250113,2315,2380,2380,2290,22640,52508490,00,0.00,N,5,-65,
20250106,2380,2310,2380,2270,54434,126199615,00,0.00,N,2,85,
20241230,2295,2260,2315,2190,44709,100060880,00,0.00,N,2,35,
20241223,2260,2270,2425,2240,139598,327904160,00,0.00,N,5,-30,
20241216,2290,2085,2300,2070,166175,362024795,00,0.00,N,2,205,
20241209,2085,2025,2085,1920,155295,304651128,00,0.00,N,2,55,
20241202,2030,2205,2205,2015,137806,288619165,00,0.00,N,5,-175,
20241125,2205,2260,2275,2195,71115,159002390,00,0.00,N,5,-55,
20241118,2260,2215,2285,2205,123231,274936525,00,0.00,N,2,35,
20241111,2225,2625,2630,2150,162557,383462805,00,0.00,N,5,-400,
20241104,2625,2510,2640,2435,150081,384692300,00,0.00,N,2,115,
20241028,2510,2450,2515,2425,117092,288996515,00,0.00,N,2,60,
20241021,2450,2415,2470,2370,68421,166370145,00,0.00,N,2,30,
20241014,2420,2435,2470,2385,52165,126549860,00,0.00,N,5,-20,
20241007,2440,2445,2505,2400,38497,93804985,00,0.00,N,5,-5,
20240930,2445,2530,2530,2380,72226,177372465,00,0.00,N,5,-70,
20240923,2515,2490,2525,2455,50397,125838945,00,0.00,N,2,25,
20240919,2490,2420,2500,2370,41814,101586675,00,0.00,N,2,100,
20240909,2390,2360,2400,2275,39507,92201355,00,0.00,N,2,30,
20240902,2360,2470,2480,2300,91076,218774010,00,0.00,N,5,-110,
20240826,2470,2490,2500,2415,101749,248496275,00,0.00,N,5,-30,
20240819,2500,2460,2500,2370,121057,296900195,00,0.00,N,2,50,
20240812,2450,2300,2470,2275,133289,317527870,00,0.00,N,2,160,
20240805,2290,2380,2400,2150,111983,251108545,00,0.00,N,5,-90,
20240729,2380,2430,2450,2380,45191,108902695,00,0.00,N,5,-50,
20240722,2430,2440,2465,2375,59408,143215215,00,0.00,N,5,-10,
20240715,2440,2490,2530,2400,65512,160824330,00,0.00,N,5,-50,
20240708,2490,2485,2500,2440,67728,166909885,00,0.00,N,2,5,
20240701,2485,2575,2595,2470,93220,234242965,00,0.00,N,5,-75,
20240624,2560,2595,2615,2520,67096,171757460,00,0.00,N,5,-50,
20240617,2610,2660,2660,2575,71209,186262635,00,0.00,N,5,-25,
20240610,2635,2685,2685,2615,71263,188259340,00,0.00,N,5,-55,
20240603,2690,2660,2700,2645,131383,350876705,00,0.00,N,2,10,
20240527,2680,2710,2725,2600,99503,263852475,00,0.00,N,5,-30,
20240520,2710,2730,2745,2670,148452,402092575,00,0.00,N,5,-20,
20240513,2730,2700,2745,2655,153370,415226010,00,0.00,N,2,30,
20240507,2700,2630,2710,2600,97550,259568680,00,0.00,N,2,70,
20240429,2630,2535,2640,2525,161814,414366790,00,0.00,N,2,85,
20240422,2545,2495,2565,2495,113686,287960760,00,0.00,N,2,50,
20240415,2495,2570,2570,2470,140051,350668005,00,0.00,N,5,-85,
20240408,2580,2650,2650,2570,105193,274685940,00,0.00,N,5,-70,
20240401,2650,2740,2745,2645,160703,434578785,00,0.00,N,5,-90,
20240325,2740,2745,2760,2715,72846,199259055,00,0.00,N,3,0,
20240318,2740,2695,2740,2690,99703,270923300,00,0.00,N,2,10,
20240311,2730,2760,2760,2680,96066,260306660,00,0.00,N,5,-40,
20240304,2770,2770,2790,2700,106560,291906350,00,0.00,N,3,0,
20240226,2770,2785,2800,2740,69864,193531875,00,0.00,N,5,-15,
20240219,2785,2825,2845,2785,93412,262810140,00,0.00,N,5,-40,
20240213,2825,2810,2835,2785,108628,305627040,00,0.00,N,2,15,
20240205,2810,2795,2825,2750,182315,506229290,00,0.00,N,2,25,
20240129,2785,2770,2785,2670,181534,496867465,00,0.00,N,2,15,
20240122,2770,2805,2805,2715,83862,230700900,00,0.00,N,5,-20,
20240115,2790,2845,2870,2735,113097,316961965,00,0.00,N,5,-80,
20240108,2870,2865,2900,2840,77977,223475620,00,0.00,N,2,20,
20240102,2850,2850,2875,2805,133387,379390640,00,0.00,N,3,0,
20231226,2850,2880,2880,2805,103308,292684020,00,0.00,N,5,-35,
20231218,2885,2840,2910,2830,159319,456793035,00,0.00,N,2,45,
20231211,2840,2900,2940,2825,160297,458934815,00,0.00,N,5,-60,
20231204,2900,2895,2920,2810,161999,463365300,00,0.00,N,2,5,
20231127,2895,3075,3080,2810,251267,745311610,00,0.00,N,5,-180,
20231120,3075,2960,3105,2960,205326,625566890,00,0.00,N,2,95,
20231113,2980,3130,3145,2965,311871,950300005,00,0.00,N,5,-150,
20231106,3130,3245,3250,3100,143791,459355890,00,0.00,N,5,-75,
20231030,3205,3035,3210,3020,271029,844974765,00,0.00,N,2,175,
20231023,3030,3010,3105,2920,172373,520578280,00,0.00,N,2,20,
20231016,3010,3020,3075,2910,133348,399169425,00,0.00,N,5,-25,
20231010,3035,2905,3035,2750,113299,331107570,00,0.00,N,2,155,
20231004,2880,2970,2980,2800,90182,258534285,00,0.00,N,5,-100,
20230925,2980,2880,2980,2810,77238,220213735,00,0.00,N,2,100,
20230918,2880,3110,3145,2830,94216,280579910,00,0.00,N,5,-230,
20230911,3110,3010,3130,2950,92695,282203755,00,0.00,N,2,100,
20230904,3010,3080,3100,2995,123246,375102270,00,0.00,N,5,-70,
20230828,3080,2990,3130,2965,144784,442143170,00,0.00,N,2,85,
20230821,2995,2950,3210,2900,376406,1148728655,00,0.00,N,2,45,
20230814,2950,2935,3000,2680,203276,577687180,00,0.00,N,3,0,
20230807,2950,2855,2970,2800,128861,369109850,00,0.00,N,2,90,
20230731,2860,2845,2915,2760,126261,359185300,00,0.00,N,2,70,
20230724,2790,3040,3075,2655,235827,663643670,00,0.00,N,5,-340,
20230717,3130,3165,3250,3005,146486,454145960,00,0.00,N,5,-35,
20230710,3165,3070,3175,3015,94594,292255130,00,0.00,N,2,95,
20230703,3070,3160,3270,3060,162757,515978070,00,0.00,N,5,-60,
20230626,3130,3155,3185,3005,172474,533229290,00,0.00,N,5,-55,
20230619,3185,3295,3320,3125,103217,332560690,00,0.00,N,5,-100,
20230612,3285,3285,3345,3210,150331,489062715,00,0.00,N,2,40,
20230605,3245,3305,3365,3235,124203,409804180,00,0.00,N,5,-60,
20230530,3305,3205,3305,3130,197950,639363770,00,0.00,N,2,110,
20230522,3195,3175,3290,3130,236641,765786920,00,0.00,N,2,15,
20230515,3180,3030,3250,3025,534322,1697379585,00,0.00,N,2,100,
20230508,3080,3045,3140,3020,182263,561024165,00,0.00,N,2,35,
20230502,3045,2855,3045,2855,138308,408596655,00,0.00,N,2,190,
20230424,2855,2905,2945,2785,224164,642074205,00,0.00,N,5,-60,
20230417,2915,3185,3250,2905,405837,1240076540,00,0.00,N,5,-265,
20230410,3180,3215,3240,3100,167612,529931065,00,0.00,N,5,-35,
20230403,3215,3055,3250,3055,310254,989726865,00,0.00,N,2,160,
20230327,3055,2955,3075,2850,123396,365760900,00,0.00,N,2,125,
20230320,2930,3110,3110,2905,92425,276999310,00,0.00,N,5,-180,
20230313,3110,3155,3175,2955,148046,452226555,00,0.00,N,5,-125,
20230306,3235,3225,3285,3125,128729,414595400,00,0.00,N,2,20,
20230227,3215,3185,3230,3060,87603,275090755,00,0.00,N,2,25,
20230220,3190,3175,3240,3130,69179,219356985,00,0.00,N,2,15,
20230213,3175,3205,3205,3055,87508,273333040,00,0.00,N,5,-35,
20230206,3210,3275,3335,3185,88007,288380410,00,0.00,N,5,-85,
20230130,3295,3205,3300,3140,131975,423862155,00,0.00,N,2,90,
20230125,3205,3185,3210,3155,53905,171849350,00,0.00,N,2,20,
20230116,3185,3160,3210,3090,64360,202279630,00,0.00,N,2,25,
20230109,3160,3035,3165,3005,61024,187806220,00,0.00,N,2,155,
20230102,3005,2965,3020,2750,118276,344446845,00,0.00,N,2,100,
20221226,2905,2990,3100,2885,91077,270139885,00,0.00,N,5,-85,
20221219,2990,3085,3135,2940,108814,331192590,00,0.00,N,5,-155,
20221212,3145,3295,3295,3100,144729,460466460,00,0.00,N,5,-105,
20221205,3250,3275,3295,3045,234132,744135740,00,0.00,N,5,-25,
20221128,3275,2975,3295,2845,344964,1086466745,00,0.00,N,2,300,
20221121,2975,2925,2995,2825,159314,464878790,00,0.00,N,2,80,
20221114,2895,2735,2935,2715,338458,958009690,00,0.00,N,2,165,
20221107,2730,2580,2745,2505,200054,524976035,00,0.00,N,2,180,
20221031,2550,2560,2615,2470,81564,206014325,00,0.00,N,3,0,
20221024,2550,2410,2600,2410,89347,224302300,00,0.00,N,2,145,
20221017,2405,2310,2695,2285,443553,1124122095,00,0.00,N,2,95,
20221011,2310,2505,2505,2155,141717,326606200,00,0.00,N,5,-230,
20221004,2540,2355,2555,2260,127228,311130590,00,0.00,N,2,205,
20220926,2335,2630,2630,2235,307135,740839185,00,0.00,N,5,-295,
20220919,2630,2820,2940,2630,113775,316078905,00,0.00,N,5,-230,
20220913,2860,2825,2975,2745,139643,400968655,00,0.00,N,2,95,
20220905,2765,3095,3180,2755,364911,1067193805,00,0.00,N,5,-215,
20220829,2980,3040,3040,2820,256618,754333825,00,0.00,N,5,-85,
20220822,3065,3130,3130,2920,121237,367391750,00,0.00,N,5,-75,
20220816,3140,3240,3245,3095,137292,433863080,00,0.00,N,5,-100,
20220808,3240,3220,3260,3130,151789,484853200,00,0.00,N,5,-10,
20220801,3250,3215,3300,3180,151657,488624565,00,0.00,N,2,20,
20220725,3230,3060,3515,3010,1515866,4996822420,00,0.00,N,2,170,
20220718,3060,2870,3190,2870,265002,808125080,00,0.00,N,2,190,
20220711,2870,2995,3035,2740,120542,347851560,00,0.00,N,5,-140,
20220704,3010,2820,3035,2690,105952,304661280,00,0.00,N,2,190,
20220627,2820,2875,3020,2740,167294,479107810,00,0.00,N,2,25,
20220620,2795,3175,3200,2680,340573,976632125,00,0.00,N,5,-375,
20220613,3170,3635,3635,3015,342930,1110646355,00,0.00,N,5,-555,
20220607,3725,3840,3885,3710,105613,399635380,00,0.00,N,5,-115,
20220530,3840,3730,3940,3725,174958,670185430,00,0.00,N,2,110,
20220523,3730,3760,3775,3650,89435,332804830,00,0.00,N,5,-45,
20220516,3775,3690,3795,3640,146788,543894995,00,0.00,N,2,55,
20220509,3720,3935,3970,3585,243044,910790190,00,0.00,N,5,-225,
20220502,3945,4015,4080,3920,123425,492345555,00,0.00,N,5,-80,
20220425,4025,4055,4165,3955,263849,1068373910,00,0.00,N,5,-75,
20220418,4100,4080,4155,4060,187809,771068220,00,0.00,N,5,-5,
20220411,4105,4000,4145,3900,226503,910331585,00,0.00,N,2,105,
20220404,4000,4105,4300,3955,842009,3489825620,00,0.00,N,5,-75,
20220328,4075,4030,4170,4005,375127,1529543060,00,0.00,N,2,25,
20220321,4050,4005,4130,3990,431107,1744303055,00,0.00,N,2,30,
20220314,4020,3840,4515,3755,3526412,14967900710,00,0.00,N,2,180,
20220307,3840,3885,3885,3625,196929,734379295,00,0.00,N,5,-60,
20220228,3900,3700,3955,3660,371371,1423911945,00,0.00,N,2,295,
20220221,3605,3750,3780,3515,223966,812313710,00,0.00,N,5,-145,
20220214,3750,3705,3755,3440,312273,1117738495,00,0.00,N,2,25,
20220207,3725,3790,3885,3725,148598,563210665,00,0.00,N,5,-60,
20220203,3785,3695,3795,3675,64106,239254410,00,0.00,N,2,145,
20220124,3640,3950,3950,3455,344104,1245549715,00,0.00,N,5,-310,
20220117,3950,4090,4120,3835,193718,764584785,00,0.00,N,5,-180,
20220110,4130,4225,4240,4055,216512,895343325,00,0.00,N,5,-95,
20220103,4225,4205,4300,4135,419769,1769303670,00,0.00,N,2,50,
20211227,4175,4180,4280,4090,325685,1353762300,00,0.00,N,5,-5,
20211220,4180,4055,4345,3855,539972,2229919140,00,0.00,N,2,85,
20211213,4095,3960,4280,3855,738075,3026153280,00,0.00,N,2,125,
20211206,3970,3850,4045,3785,251070,988017265,00,0.00,N,2,120,
20211129,3850,4050,4160,3550,587841,2247227985,00,0.00,N,5,-285,
20211122,4135,4360,4545,4055,971573,4233263945,00,0.00,N,5,-260,
20211115,4395,4145,4410,4015,394454,1656624395,00,0.00,N,2,270,
20211108,4125,4165,4270,4000,192599,793918560,00,0.00,N,5,-75,
20211101,4200,4470,4470,4180,230767,1001267895,00,0.00,N,5,-270,
20211025,4470,4340,4600,4245,292110,1306815045,00,0.00,N,2,125,
20211018,4345,4425,4510,4280,225058,991211000,00,0.00,N,5,-75,
20211012,4420,4225,4445,4065,181255,774004570,00,0.00,N,2,185,
20211005,4235,4425,4460,3985,401898,1664976970,00,0.00,N,5,-240,
20210927,4475,4650,4700,4330,366419,1650372515,00,0.00,N,5,-175,
20210923,4650,4800,4845,4635,196816,930422120,00,0.00,N,5,-225,
20210913,4875,5010,5090,4800,353704,1740072525,00,0.00,N,5,-135,
20210906,5010,5110,5160,4940,659101,3329006790,00,0.00,N,5,-90,
20210830,5100,5030,5330,4980,1103889,5721912645,00,0.00,N,2,185,
20210823,4915,4590,4945,4505,470285,2260577910,00,0.00,N,2,355,
20210817,4560,5410,5460,4480,1112010,5460538005,00,0.00,N,5,-890,
20210809,5450,6090,6090,5350,1115510,6349651370,00,0.00,N,5,-640,
20210802,6090,5720,6330,5510,3514738,21460948120,00,0.00,N,2,320,
20210726,5770,6240,6250,5560,1669238,9831207910,00,0.00,N,5,-460,
20210719,6230,6090,6740,5860,7525278,47824219680,00,0.00,N,2,80,
20210712,6150,5650,6210,5630,2726888,16438088060,00,0.00,N,2,430,