KissMeData/092440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2450,2440,2485,2315,245475,593705330,00,0.00,N,3,0,
20250203,2450,2540,2565,2350,172025,426971210,00,0.00,N,5,-90,
20250131,2540,2545,2570,2515,57207,145448440,00,0.00,N,5,-10,
20250120,2550,2540,2590,2520,76092,193604905,00,0.00,N,5,-5,
20250113,2555,2550,2585,2500,188040,477050545,00,0.00,N,2,45,
20250106,2510,2565,2580,2490,86636,219157500,00,0.00,N,5,-15,
20241230,2525,2465,2580,2450,59630,148871530,00,0.00,N,2,60,
20241223,2465,2440,2505,2385,67350,165313330,00,0.00,N,2,25,
20241216,2440,2465,2505,2380,101037,246154545,00,0.00,N,5,-25,
20241209,2465,2370,2465,2225,190476,436924475,00,0.00,N,2,95,
20241202,2370,2495,2545,2310,504310,1221631485,00,0.00,N,5,-105,
20241125,2475,2495,2760,2450,330447,839922565,00,0.00,N,5,-10,
20241118,2485,2435,2535,2420,196271,487778215,00,0.00,N,2,70,
20241111,2415,2590,2590,2405,376151,930506620,00,0.00,N,5,-175,
20241104,2590,2585,2600,2535,91338,233007165,00,0.00,N,2,20,
20241028,2570,2610,2625,2560,59955,154997065,00,0.00,N,5,-5,
20241021,2575,2575,2620,2510,311633,800157000,00,0.00,N,2,25,
20241014,2550,2620,2695,2550,222061,579237585,00,0.00,N,5,-85,
20241007,2635,2665,2730,2635,211392,565045850,00,0.00,N,5,-15,
20240930,2650,2670,2695,2580,156918,412644300,00,0.00,N,5,-15,
20240923,2665,2630,2705,2600,271159,717755815,00,0.00,N,2,35,
20240919,2630,2605,2665,2565,78235,204431375,00,0.00,N,2,45,
20240909,2585,2500,2620,2480,309385,788061415,00,0.00,N,2,55,
20240902,2530,2705,2720,2505,318558,826977745,00,0.00,N,5,-155,
20240826,2685,2710,2750,2630,470934,1269304480,00,0.00,N,5,-25,
20240819,2710,2745,2760,2640,217041,586272365,00,0.00,N,5,-25,
20240812,2735,2625,2755,2625,447217,1205085940,00,0.00,N,2,110,
20240805,2625,2655,2675,2475,380760,976222850,00,0.00,N,5,-30,
20240729,2655,2775,2790,2650,315016,856026410,00,0.00,N,5,-110,
20240722,2765,2805,2860,2740,394355,1098812515,00,0.00,N,5,-60,
20240715,2825,2815,2845,2785,54657,153445035,00,0.00,N,2,10,
20240708,2815,2780,2890,2760,197028,557161495,00,0.00,N,2,20,
20240701,2795,2925,2930,2785,123416,353427860,00,0.00,N,5,-130,
20240624,2925,3000,3005,2910,243888,720164785,00,0.00,N,5,-50,
20240617,2975,2975,3020,2960,78813,235160945,00,0.00,N,3,0,
20240610,2975,2975,3030,2955,101771,303298065,00,0.00,N,3,0,
20240603,2975,2985,3055,2950,112142,335662385,00,0.00,N,3,0,
20240527,2975,3015,3015,2950,40489,120252540,00,0.00,N,5,-40,
20240520,3015,3015,3015,2955,57600,171555690,00,0.00,N,2,20,
20240513,2995,2995,3035,2950,48241,144883735,00,0.00,N,3,0,
20240507,2995,3000,3030,2970,55299,165798805,00,0.00,N,5,-10,
20240429,3005,3005,3010,2945,67056,199175610,00,0.00,N,2,10,
20240422,2995,3005,3015,2955,83835,249395715,00,0.00,N,5,-5,
20240415,3000,2995,3005,2900,89800,265590560,00,0.00,N,2,5,
20240408,2995,2995,3040,2970,69044,207614245,00,0.00,N,3,0,
20240401,2995,2980,3015,2960,78274,233859800,00,0.00,N,5,-15,
20240325,3010,3170,3180,2985,193894,596877820,00,0.00,N,5,-165,
20240318,3175,3190,3200,3150,62241,197560035,00,0.00,N,5,-15,
20240311,3190,3120,3240,3090,152519,480217500,00,0.00,N,2,70,
20240304,3120,3135,3135,3080,120998,375491730,00,0.00,N,5,-15,
20240226,3135,3155,3175,3100,120377,376871555,00,0.00,N,5,-20,
20240219,3155,3195,3215,3090,241098,761777160,00,0.00,N,5,-40,
20240213,3195,3130,3195,3085,144597,455523460,00,0.00,N,2,60,
20240205,3135,3070,3135,3055,113430,350751970,00,0.00,N,2,70,
20240129,3065,3015,3070,2990,125563,381269655,00,0.00,N,2,50,
20240122,3015,3065,3085,2955,207987,629019695,00,0.00,N,5,-60,
20240115,3075,3050,3080,3025,84240,256867920,00,0.00,N,3,0,
20240108,3075,3065,3090,3045,96262,294805860,00,0.00,N,2,10,
20240102,3065,3070,3080,3040,61196,187193930,00,0.00,N,3,0,
20231226,3065,3055,3080,3025,66534,203039345,00,0.00,N,2,10,
20231218,3055,3055,3075,3015,47713,145126890,00,0.00,N,3,0,
20231211,3055,3050,3060,3025,46244,140839820,00,0.00,N,2,5,
20231204,3050,3070,3070,3010,110490,335577995,00,0.00,N,5,-10,
20231127,3060,3075,3075,3000,91112,276634090,00,0.00,N,2,10,
20231120,3050,2990,3055,2990,52517,158754390,00,0.00,N,2,60,
20231113,2990,3055,3065,2980,117969,354625160,00,0.00,N,5,-65,
20231106,3055,3085,3145,3035,209465,643342485,00,0.00,N,5,-30,
20231030,3085,3085,3130,3045,84761,261468815,00,0.00,N,2,10,
20231023,3075,3125,3160,3045,73147,226007855,00,0.00,N,5,-50,
20231016,3125,3170,3195,3085,80007,250487505,00,0.00,N,5,-45,
20231010,3170,3165,3190,3135,107529,338306525,00,0.00,N,2,5,
20231004,3165,3170,3170,3105,36467,114451515,00,0.00,N,5,-5,
20230925,3170,3175,3180,3135,28163,88807195,00,0.00,N,5,-5,
20230918,3175,3220,3240,3145,44432,141450615,00,0.00,N,5,-45,
20230911,3220,3225,3240,3180,36737,117721000,00,0.00,N,5,-5,
20230904,3225,3195,3250,3160,54457,174206435,00,0.00,N,2,25,
20230828,3200,3255,3290,3190,72266,234169330,00,0.00,N,5,-65,
20230821,3265,3200,3335,3030,144216,468448335,00,0.00,N,2,55,
20230814,3210,3305,3310,3150,66470,214804815,00,0.00,N,5,-95,
20230807,3305,3285,3305,3150,200110,641991670,00,0.00,N,2,15,
20230731,3290,3290,3350,3220,82586,270289375,00,0.00,N,2,20,
20230724,3270,3405,3445,3060,259276,835489300,00,0.00,N,5,-135,
20230717,3405,3410,3420,3325,119899,404345620,00,0.00,N,5,-5,
20230710,3410,3370,3440,3350,143093,484740325,00,0.00,N,2,15,
20230703,3395,3385,3460,3340,149602,507747855,00,0.00,N,2,5,
20230626,3390,3390,3460,3360,118095,402419930,00,0.00,N,5,-15,
20230619,3405,3370,3440,3335,100911,341301115,00,0.00,N,2,35,
20230612,3370,3440,3440,3350,92829,314157250,00,0.00,N,5,-70,
20230605,3440,3420,3460,3375,73432,250685460,00,0.00,N,2,20,
20230530,3420,3460,3465,3360,113693,386903580,00,0.00,N,5,-40,
20230522,3460,3430,3510,3405,86491,297583220,00,0.00,N,2,30,
20230515,3430,3455,3455,3390,75672,258261445,00,0.00,N,5,-30,
20230508,3460,3410,3485,3400,99585,343234900,00,0.00,N,2,50,
20230502,3410,3395,3430,3305,59237,201044350,00,0.00,N,2,30,
20230424,3380,3390,3440,3300,150908,507564510,00,0.00,N,5,-5,
20230417,3385,3475,3500,3375,193522,664946980,00,0.00,N,5,-75,
20230410,3460,3400,3460,3280,244399,819688755,00,0.00,N,2,75,
20230403,3385,3520,3540,3325,305808,1048003425,00,0.00,N,5,-135,
20230327,3520,3755,3835,3470,355433,1295305800,00,0.00,N,5,-230,
20230320,3750,3730,3805,3630,178303,663265700,00,0.00,N,5,-20,
20230313,3770,3905,3920,3715,144234,550118060,00,0.00,N,5,-150,
20230306,3920,3840,3920,3675,172754,665300420,00,0.00,N,2,80,
20230227,3840,3750,3840,3745,128487,488177040,00,0.00,N,2,85,
20230220,3755,3645,3770,3645,225107,834972610,00,0.00,N,2,105,
20230213,3650,3655,3700,3635,120466,441589880,00,0.00,N,3,0,
20230206,3650,3595,3670,3550,156538,565079820,00,0.00,N,2,70,
20230130,3580,3600,3605,3550,147978,529171755,00,0.00,N,3,0,
20230125,3580,3635,3635,3555,89072,318869190,00,0.00,N,2,5,
20230116,3575,3555,3600,3500,153370,545039835,00,0.00,N,2,20,
20230109,3555,3490,3595,3470,136107,478587900,00,0.00,N,2,90,
20230102,3465,3440,3465,3260,104204,351516080,00,0.00,N,2,35,
20221226,3430,3420,3495,3395,68951,236098340,00,0.00,N,2,10,
20221219,3420,3410,3780,3400,341871,1203274250,00,0.00,N,5,-5,
20221212,3425,3500,3510,3410,98154,339015865,00,0.00,N,5,-75,
20221205,3500,3535,3545,3425,63900,222736860,00,0.00,N,5,-30,
20221128,3530,3510,3550,3445,91229,319580540,00,0.00,N,2,20,
20221121,3510,3500,3535,3405,157117,544835230,00,0.00,N,2,20,
20221114,3490,3450,3515,3400,120048,412940375,00,0.00,N,2,40,
20221107,3450,3445,3475,3350,89023,303052710,00,0.00,N,3,0,
20221031,3450,3380,3485,3300,88730,300461065,00,0.00,N,2,75,
20221024,3375,3350,3440,3345,29308,99364850,00,0.00,N,2,25,
20221017,3350,3320,3435,3240,38746,130224120,00,0.00,N,2,15,
20221011,3335,3490,3490,3160,60783,201527815,00,0.00,N,5,-195,
20221004,3530,3380,3660,3380,248164,872483220,00,0.00,N,2,150,
20220926,3380,3560,3560,3100,178383,587154600,00,0.00,N,5,-180,
20220919,3560,3675,3765,3520,31101,112185180,00,0.00,N,5,-110,
20220913,3670,3655,3760,3615,49397,182708685,00,0.00,N,5,-5,
20220905,3675,3690,3710,3600,35823,130663300,00,0.00,N,5,-25,
20220829,3700,3655,3760,3550,50460,186982840,00,0.00,N,2,40,
20220822,3660,3770,3770,3425,110641,398259965,00,0.00,N,5,-110,
20220816,3770,3720,3800,3710,54893,206592315,00,0.00,N,2,20,
20220808,3750,3710,3770,3680,62396,232648425,00,0.00,N,3,0,
20220801,3750,3710,3765,3650,89230,329922400,00,0.00,N,2,70,
20220725,3680,3600,3690,3565,59070,214611275,00,0.00,N,2,80,
20220718,3600,3460,3665,3440,103436,370859095,00,0.00,N,2,110,
20220711,3490,3515,3530,3355,80402,275920500,00,0.00,N,2,5,
20220704,3485,3425,3590,3370,73980,256282580,00,0.00,N,3,0,
20220627,3485,3945,3945,3365,219023,782999325,00,0.00,N,2,175,
20220620,3310,3690,3745,3150,286031,964253330,00,0.00,N,5,-375,
20220613,3685,4100,4110,3605,187116,719793020,00,0.00,N,5,-470,
20220607,4155,4245,4270,4130,65146,271768890,00,0.00,N,5,-90,
20220530,4245,4240,4285,4200,107080,454553100,00,0.00,N,2,25,
20220523,4220,4230,4250,4115,81766,340697545,00,0.00,N,5,-5,
20220516,4225,4300,4400,4080,95057,401062170,00,0.00,N,5,-80,
20220509,4305,4445,4510,4275,131146,571851515,00,0.00,N,5,-160,
20220502,4465,4405,4560,4375,116046,521680460,00,0.00,N,2,60,
20220425,4405,4485,4570,4315,87306,386534795,00,0.00,N,5,-125,
20220418,4530,4370,4575,4370,162757,734503500,00,0.00,N,2,120,
20220411,4410,4435,4495,4335,121294,531874525,00,0.00,N,5,-45,
20220404,4455,4600,4605,4455,271881,1232565850,00,0.00,N,5,-155,
20220328,4610,4815,4880,4545,610725,2880163660,00,0.00,N,5,-215,
20220321,4825,4780,4840,4745,328511,1577118655,00,0.00,N,2,65,
20220314,4760,4705,4875,4670,518610,2462736420,00,0.00,N,2,10,
20220307,4750,4660,4755,4510,298913,1396178820,00,0.00,N,2,90,
20220228,4660,4545,4695,4500,203377,935322995,00,0.00,N,2,115,
20220221,4545,4585,4980,4500,1566439,7399172085,00,0.00,N,5,-40,
20220214,4585,4555,4730,4420,315860,1426846770,00,0.00,N,5,-20,
20220207,4605,4750,4835,4550,414409,1925243800,00,0.00,N,5,-145,
20220203,4750,4575,4755,4525,395061,1845004130,00,0.00,N,2,220,
20220124,4530,4475,4680,4350,895123,3998383910,00,0.00,N,2,55,
20220117,4475,4355,4510,4200,434102,1893834645,00,0.00,N,2,125,
20220110,4350,4300,4360,4265,165829,714011925,00,0.00,N,2,40,
20220103,4310,4245,4330,4175,239697,1019750825,00,0.00,N,2,70,
20211227,4240,4195,4270,4160,83677,351729860,00,0.00,N,2,80,
20211220,4160,4180,4200,4035,125282,515625015,00,0.00,N,5,-35,
20211213,4195,4350,4400,4175,106951,454287455,00,0.00,N,5,-115,
20211206,4310,4155,4370,4090,104276,445046460,00,0.00,N,2,135,
20211129,4175,4195,4285,3825,275564,1113131890,00,0.00,N,5,-125,
20211122,4300,4525,4545,4260,175143,772190030,00,0.00,N,5,-235,
20211115,4535,4645,4660,4470,279804,1278113995,00,0.00,N,5,-95,
20211108,4630,4335,4820,4330,758133,3458162505,00,0.00,N,2,300,
20211101,4330,4310,4575,4185,535084,2338337325,00,0.00,N,2,15,
20211025,4315,4325,4460,4295,128401,561145315,00,0.00,N,5,-15,
20211018,4330,4275,4495,4240,245355,1072555985,00,0.00,N,2,60,
20211012,4270,4230,4275,4130,107881,453839795,00,0.00,N,2,40,
20211005,4230,4175,4255,4025,232793,959377830,00,0.00,N,5,-30,
20210927,4260,4360,4450,4205,186660,801662400,00,0.00,N,5,-110,
20210923,4370,4480,4485,4370,73042,323259555,00,0.00,N,5,-110,
20210913,4480,4520,4575,4465,165245,744875245,00,0.00,N,5,-40,
20210906,4520,4520,4560,4460,198370,892795900,00,0.00,N,5,-25,
20210830,4545,4510,4615,4370,256026,1149169900,00,0.00,N,2,75,
20210823,4470,4200,4495,4165,236019,1036362675,00,0.00,N,2,305,
20210817,4165,4570,4705,4165,335025,1476685320,00,0.00,N,5,-405,
20210809,4570,4890,4905,4490,398765,1879353880,00,0.00,N,5,-325,
20210802,4895,5070,5100,4880,375328,1857315635,00,0.00,N,5,-205,
20210726,5100,5190,5320,5060,414391,2137664230,00,0.00,N,5,-60,
20210719,5160,5240,5380,5040,637966,3289092750,00,0.00,N,5,-80,
20210712,5240,5370,5510,5120,611267,3233309560,00,0.00,N,5,-110,