KissMeData/091340/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2550,2460,2570,2430,117911,296703275,00,0.00,N,2,90,
20250203,2460,2430,2800,2270,496103,1261876650,00,0.00,N,2,15,
20250131,2445,2525,2545,2395,32827,80193395,00,0.00,N,5,-80,
20250120,2525,2540,2600,2445,86413,219127375,00,0.00,N,5,-15,
20250113,2540,2550,2625,2480,96171,242804945,00,0.00,N,5,-10,
20250106,2550,2590,2620,2515,90726,232082635,00,0.00,N,5,-70,
20241230,2620,2425,2645,2320,63011,154167960,00,0.00,N,2,150,
20241223,2470,2500,2620,2435,133076,332892955,00,0.00,N,5,-55,
20241216,2525,2540,2680,2480,99663,255648130,00,0.00,N,5,-15,
20241209,2540,2295,2550,2100,117012,276299200,00,0.00,N,2,150,
20241202,2390,2470,2580,2300,165009,402579305,00,0.00,N,5,-80,
20241125,2470,2605,2645,2465,121917,311900175,00,0.00,N,5,-135,
20241118,2605,2715,2850,2585,159827,426931425,00,0.00,N,5,-110,
20241111,2715,2825,2850,2390,204538,519213155,00,0.00,N,5,-110,
20241104,2825,2795,2855,2680,165871,463755485,00,0.00,N,2,30,
20241028,2795,2505,2795,2505,217945,579595645,00,0.00,N,2,290,
20241021,2505,2490,2520,2330,89323,218604465,00,0.00,N,5,-5,
20241014,2510,2630,2685,2440,113416,291273385,00,0.00,N,5,-145,
20241007,2655,2645,2755,2635,39759,106933875,00,0.00,N,5,-10,
20240930,2665,2725,2725,2605,58511,155550450,00,0.00,N,5,-65,
20240923,2730,2675,2735,2625,86477,229974225,00,0.00,N,2,45,
20240919,2685,2680,2795,2665,47291,127785370,00,0.00,N,2,5,
20240909,2680,2700,2755,2575,54954,145308765,00,0.00,N,5,-10,
20240902,2690,2750,2855,2585,185079,510666300,00,0.00,N,5,-55,
20240826,2745,2680,2770,2645,82537,223372235,00,0.00,N,2,80,
20240819,2665,2710,2820,2655,281679,766710300,00,0.00,N,5,-45,
20240812,2710,2340,2735,2310,645516,1692599265,00,0.00,N,2,345,
20240805,2365,2400,2430,2020,98296,222236900,00,0.00,N,5,-65,
20240729,2430,2405,2590,2360,87879,216886560,00,0.00,N,2,25,
20240722,2405,2490,2575,2360,67506,164046050,00,0.00,N,5,-85,
20240715,2490,2595,2695,2475,63195,161682550,00,0.00,N,5,-100,
20240708,2590,2485,2645,2470,94508,238105630,00,0.00,N,2,105,
20240701,2485,2725,2735,2465,125828,324653785,00,0.00,N,5,-240,
20240624,2725,2745,2745,2550,145250,380870600,00,0.00,N,5,-15,
20240617,2740,2885,2895,2740,137968,386157945,00,0.00,N,5,-170,
20240610,2910,2835,2960,2765,241705,689160285,00,0.00,N,2,70,
20240603,2840,2865,2960,2750,489243,1385001395,00,0.00,N,5,-25,
20240527,2865,2750,3380,2740,6536216,20387554150,00,0.00,N,2,115,
20240520,2750,2690,2950,2685,1163698,3245122230,00,0.00,N,5,-15,
20240513,2765,2340,3075,2290,4357196,12350131725,00,0.00,N,2,425,
20240507,2340,2280,2385,2280,62895,146324875,00,0.00,N,2,60,
20240429,2280,2345,2380,2235,87292,200770770,00,0.00,N,5,-85,
20240422,2365,2255,2495,2220,87955,203691405,00,0.00,N,2,110,
20240415,2255,2355,2420,2155,153715,349270805,00,0.00,N,5,-165,
20240408,2420,2360,2595,2205,340207,807876185,00,0.00,N,2,60,
20240401,2360,2430,2490,2220,181040,431254235,00,0.00,N,5,-65,
20240325,2425,2550,2560,2410,126176,311630300,00,0.00,N,5,-125,
20240318,2550,2565,2570,2475,113929,287020440,00,0.00,N,5,-15,
20240311,2565,2670,2670,2530,129046,335148985,00,0.00,N,5,-105,
20240304,2670,2660,2770,2585,118574,313778290,00,0.00,N,2,10,
20240226,2660,2820,2820,2605,47689,128572905,00,0.00,N,5,-160,
20240219,2820,2680,2885,2650,142665,393240225,00,0.00,N,2,125,
20240213,2695,2615,2700,2575,204528,536782855,00,0.00,N,2,70,
20240205,2625,2770,2800,2625,143422,387418525,00,0.00,N,5,-145,
20240129,2770,2885,2965,2765,120303,344662945,00,0.00,N,5,-115,
20240122,2885,2910,2960,2850,63557,184094025,00,0.00,N,5,-25,
20240115,2910,2890,2935,2725,137822,395526700,00,0.00,N,2,15,
20240108,2895,2960,3080,2885,115520,347779635,00,0.00,N,5,-35,
20240102,2930,2975,3110,2875,143958,431231765,00,0.00,N,5,-45,
20231226,2975,2800,2990,2775,107340,312553520,00,0.00,N,2,175,
20231218,2800,2765,2905,2750,98373,276888445,00,0.00,N,2,35,
20231211,2765,2765,2880,2700,108016,302726325,00,0.00,N,2,5,
20231204,2760,3030,3600,2625,4617107,15078532470,00,0.00,N,5,-200,
20231127,2960,2900,3020,2850,123504,365300500,00,0.00,N,2,50,
20231120,2910,2860,2980,2810,93765,271850275,00,0.00,N,2,30,
20231113,2880,2540,2895,2485,169206,469993100,00,0.00,N,2,345,
20231106,2535,2705,2750,2510,56088,147323830,00,0.00,N,5,-170,
20231030,2705,2615,2755,2580,108282,288283045,00,0.00,N,2,90,
20231023,2615,2565,2740,2465,104995,275542710,00,0.00,N,2,50,
20231016,2565,2565,2740,2370,144560,363485025,00,0.00,N,3,0,
20231010,2565,2520,2605,2405,66859,167872085,00,0.00,N,2,55,
20231004,2510,2675,2675,2460,68586,174306180,00,0.00,N,5,-165,
20230925,2675,2695,2720,2580,36542,96729130,00,0.00,N,5,-45,
20230918,2720,2850,2895,2660,136335,380030630,00,0.00,N,5,-130,
20230911,2850,2760,3000,2715,217655,619345945,00,0.00,N,2,90,
20230904,2760,2805,2865,2750,89860,251482065,00,0.00,N,5,-45,
20230828,2805,2875,2975,2805,80169,232082095,00,0.00,N,5,-50,
20230821,2855,2795,2890,2735,194201,545680815,00,0.00,N,2,50,
20230814,2805,3130,3130,2710,686110,1974160010,00,0.00,N,5,-370,
20230807,3175,3250,3250,3020,124284,384553455,00,0.00,N,2,25,
20230731,3150,3195,3280,3075,71048,225814420,00,0.00,N,5,-45,
20230724,3195,3540,3880,2965,576157,1971685110,00,0.00,N,5,-345,
20230717,3540,3625,3635,3410,165862,580883500,00,0.00,N,5,-75,
20230710,3615,3610,3720,3555,110862,402212700,00,0.00,N,2,5,
20230703,3610,3675,3860,3610,172106,637795940,00,0.00,N,5,-100,
20230626,3710,3865,3960,3655,202107,766495260,00,0.00,N,5,-155,
20230619,3865,4035,4205,3865,185515,747599550,00,0.00,N,5,-170,
20230612,4035,4130,4290,3995,268020,1109254160,00,0.00,N,5,-115,
20230605,4150,4170,4380,4145,189884,802460970,00,0.00,N,5,-20,
20230530,4170,4065,4215,4055,135107,554618550,00,0.00,N,2,60,
20230522,4110,4100,4280,4010,234711,972816780,00,0.00,N,5,-25,
20230515,4135,4075,4295,3995,372275,1523311855,00,0.00,N,2,60,
20230508,4075,4425,4765,4065,1389936,6045178940,00,0.00,N,5,-255,
20230502,4330,4200,4440,4195,540453,2326371835,00,0.00,N,2,130,
20230424,4200,4980,5400,4130,5751251,26879011490,00,0.00,N,5,-900,
20230417,5100,3640,5550,3520,19247712,94000114610,00,0.00,N,2,1460,
20230410,3640,3555,3680,3500,56748,202764790,00,0.00,N,2,85,
20230403,3555,3780,3805,3540,92594,340016525,00,0.00,N,5,-225,
20230327,3780,3715,3875,3510,66002,244075720,00,0.00,N,2,65,
20230320,3715,3820,3950,3650,60277,228401700,00,0.00,N,5,-95,
20230313,3810,3855,3900,3705,61668,233937500,00,0.00,N,5,-110,
20230306,3920,3995,4050,3900,97612,386174835,00,0.00,N,5,-75,
20230227,3995,3950,4100,3945,46360,184959660,00,0.00,N,2,5,
20230220,3990,3965,4015,3925,55283,219884240,00,0.00,N,2,25,
20230213,3965,4010,4040,3845,76365,300516780,00,0.00,N,5,-85,
20230206,4050,4250,4250,3985,87804,359204670,00,0.00,N,5,-140,
20230130,4190,3810,4250,3795,307367,1241035360,00,0.00,N,2,385,
20230125,3805,3735,4125,3700,557769,2170647435,00,0.00,N,2,75,
20230116,3730,3810,3810,3625,41397,153619830,00,0.00,N,5,-80,
20230109,3810,3630,3890,3580,48513,181794260,00,0.00,N,2,250,
20230102,3560,3560,3600,3300,56900,196168240,00,0.00,N,5,-30,
20221226,3590,3785,3880,3590,53648,199543105,00,0.00,N,5,-215,
20221219,3805,3775,3880,3670,79870,299030800,00,0.00,N,5,-20,
20221212,3825,3845,3920,3760,91001,348360905,00,0.00,N,2,25,
20221205,3800,3925,3985,3770,96066,371731455,00,0.00,N,5,-125,
20221128,3925,3830,4210,3745,462085,1827684225,00,0.00,N,2,95,
20221121,3830,3820,3895,3680,88326,333564725,00,0.00,N,2,5,
20221114,3825,3815,3870,3735,163258,622229860,00,0.00,N,2,10,
20221107,3815,3780,3905,3660,181120,690993540,00,0.00,N,2,45,
20221031,3770,3610,3975,3580,325189,1221488455,00,0.00,N,2,190,
20221024,3580,3640,3860,3495,236995,871135450,00,0.00,N,5,-60,
20221017,3640,3205,4185,3180,3905966,14901820895,00,0.00,N,2,435,
20221011,3205,3520,3525,3120,115597,375870785,00,0.00,N,5,-370,
20221004,3575,3360,3600,3360,123280,424886270,00,0.00,N,2,215,
20220926,3360,3890,3890,3305,209224,736882330,00,0.00,N,5,-555,
20220919,3915,4125,4145,3915,95766,387988390,00,0.00,N,5,-255,
20220913,4170,4285,4285,4080,75310,315423380,00,0.00,N,5,-55,
20220905,4225,4105,4320,4005,119760,501727885,00,0.00,N,2,115,
20220829,4110,4140,4345,4075,108704,449774180,00,0.00,N,5,-55,
20220822,4165,4150,4275,4055,82169,340569835,00,0.00,N,5,-30,
20220816,4195,4460,4515,4195,61096,261996645,00,0.00,N,5,-265,
20220808,4460,4495,4545,4450,29734,133677335,00,0.00,N,5,-35,
20220801,4495,4445,4545,4390,40197,179828455,00,0.00,N,2,50,
20220725,4445,4305,4465,4305,43863,193320085,00,0.00,N,2,80,
20220718,4365,4240,4440,4195,36768,159405815,00,0.00,N,2,130,
20220711,4235,4275,4330,4055,54667,227140390,00,0.00,N,3,0,
20220704,4235,4225,4310,4050,82563,342651555,00,0.00,N,2,10,
20220627,4225,4170,4345,4090,72322,306547290,00,0.00,N,2,115,
20220620,4110,4560,4610,3910,162017,675159095,00,0.00,N,5,-510,
20220613,4620,5020,5020,4515,116094,549278215,00,0.00,N,5,-500,
20220607,5120,5160,5220,5040,61849,316188050,00,0.00,N,5,-40,
20220530,5160,5110,5190,5080,72255,371001050,00,0.00,N,2,50,
20220523,5110,5120,5250,5000,115518,585362460,00,0.00,N,5,-10,
20220516,5120,5110,5210,5000,112867,574724680,00,0.00,N,2,120,
20220509,5000,5170,5180,4915,129754,649227920,00,0.00,N,5,-210,
20220502,5210,5150,5300,5100,56881,295017930,00,0.00,N,2,80,
20220425,5130,5320,5320,5010,140184,719390680,00,0.00,N,5,-230,
20220418,5360,5340,5420,5230,131507,700073250,00,0.00,N,2,20,
20220411,5340,5370,5450,5200,91036,483281990,00,0.00,N,5,-40,
20220404,5380,5350,5500,5150,170277,911504210,00,0.00,N,2,30,
20220328,5350,5290,5380,5210,110012,584036350,00,0.00,N,2,60,
20220321,5290,5180,5370,5080,115020,603460460,00,0.00,N,2,110,
20220314,5180,5080,5210,4940,81943,414996720,00,0.00,N,2,100,
20220307,5080,5100,5160,4880,73790,369997110,00,0.00,N,5,-90,
20220228,5170,5020,5270,4985,112212,575664850,00,0.00,N,2,160,
20220221,5010,5110,5130,4885,137386,686231840,00,0.00,N,5,-100,
20220214,5110,5200,5200,4925,157504,794420600,00,0.00,N,5,-150,
20220207,5260,5360,5530,5150,132127,707337360,00,0.00,N,5,-110,
20220203,5370,5190,5420,5190,53195,281907820,00,0.00,N,2,270,
20220124,5100,5780,5780,4860,273013,1434323855,00,0.00,N,5,-730,
20220117,5830,5930,6030,5650,424038,2486289150,00,0.00,N,5,-60,
20220110,5890,5790,5930,5540,284771,1641741330,00,0.00,N,2,150,
20220103,5740,5780,5800,5520,259794,1469287460,00,0.00,N,5,-40,
20211227,5780,5850,5920,5700,142659,831760420,00,0.00,N,5,-70,
20211220,5850,5590,5860,5500,177576,1008307980,00,0.00,N,2,170,
20211213,5680,5650,5780,5520,145158,817375220,00,0.00,N,2,30,
20211206,5650,5580,5770,5400,209070,1168171700,00,0.00,N,2,70,
20211129,5580,5340,5580,4960,374923,2000114835,00,0.00,N,2,80,
20211122,5500,6040,6050,5440,405143,2343483500,00,0.00,N,5,-540,
20211115,6040,5940,6100,5860,588422,3534528450,00,0.00,N,2,130,
20211108,5910,5640,5920,5510,486263,2808372870,00,0.00,N,2,190,
20211101,5720,5510,6160,5370,1045875,6024012930,00,0.00,N,2,210,
20211025,5510,5200,6410,5190,2176557,12734929550,00,0.00,N,2,310,
20211018,5200,5500,5500,5190,140355,752383700,00,0.00,N,5,-250,
20211012,5450,5390,5450,5130,96152,506988840,00,0.00,N,2,20,
20211005,5430,5250,5430,4810,293934,1489269230,00,0.00,N,2,130,
20210927,5300,5600,5730,5280,213721,1172718150,00,0.00,N,5,-290,
20210923,5590,5470,5650,5400,119255,657470710,00,0.00,N,2,20,
20210913,5570,5850,5890,5490,319609,1817098340,00,0.00,N,5,-280,
20210906,5850,5910,6000,5700,301715,1769719450,00,0.00,N,5,-60,
20210830,5910,5730,5930,5550,281665,1628032730,00,0.00,N,2,260,
20210823,5650,5250,5730,5220,274009,1513218330,00,0.00,N,2,510,
20210817,5140,5830,5960,5120,588032,3229964880,00,0.00,N,5,-700,
20210809,5840,6380,6400,5630,747622,4544529030,00,0.00,N,5,-470,
20210802,6310,5960,6490,5830,1798987,11127175700,00,0.00,N,2,360,
20210726,5950,5780,6920,5600,9517323,61052927160,00,0.00,N,2,170,
20210719,5780,5840,6000,5600,209140,1203755100,00,0.00,N,5,-70,
20210712,5850,5570,5970,5570,197335,1143944240,00,0.00,N,2,200,