KissMeData/096870/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2485,2645,2750,2485,45510,118509895,00,0.00,N,5,-200,
20250203,2685,2685,2800,2610,52381,140752055,00,0.00,N,3,0,
20250131,2685,2660,2920,2660,48600,133730895,00,0.00,N,2,30,
20250120,2655,2550,3070,2485,434941,1197750460,00,0.00,N,2,105,
20250113,2550,2625,2750,2450,64785,168833070,00,0.00,N,5,-75,
20250106,2625,2560,2755,2540,77755,204272550,00,0.00,N,2,65,
20241230,2560,2510,2610,2465,44550,113216455,00,0.00,N,2,70,
20241223,2490,2370,2600,2365,27113,67485605,00,0.00,N,2,125,
20241216,2365,2510,2600,2335,41276,103006810,00,0.00,N,5,-125,
20241209,2490,2430,2590,2290,124225,295886855,00,0.00,N,2,60,
20241202,2430,2485,2570,2320,107566,262927130,00,0.00,N,5,-55,
20241125,2485,2465,2620,2450,48605,121829870,00,0.00,N,2,20,
20241118,2465,2345,2525,2345,77305,188549110,00,0.00,N,2,120,
20241111,2345,2335,2370,2180,96211,217019425,00,0.00,N,2,10,
20241104,2335,2310,2385,2265,54860,127704715,00,0.00,N,3,0,
20241028,2335,2270,2345,2180,80050,182515780,00,0.00,N,2,65,
20241021,2270,2280,2390,2150,73617,167395715,00,0.00,N,5,-55,
20241014,2325,2455,2455,2300,31007,74047125,00,0.00,N,5,-135,
20241007,2460,2420,2545,2410,24198,60074550,00,0.00,N,2,40,
20240930,2420,2505,2590,2360,46433,113736110,00,0.00,N,5,-85,
20240923,2505,2455,2550,2325,120567,290325795,00,0.00,N,2,45,
20240919,2460,2455,2470,2405,13475,32887015,00,0.00,N,2,40,
20240909,2420,2240,2425,2210,124420,285883185,00,0.00,N,2,165,
20240902,2255,2520,2545,2185,204663,479167070,00,0.00,N,5,-240,
20240826,2495,2435,2850,2400,442306,1171741365,00,0.00,N,2,60,
20240819,2435,2605,2620,2345,78138,192424810,00,0.00,N,5,-155,
20240812,2590,2555,2675,2540,38396,99911705,00,0.00,N,2,35,
20240805,2555,2705,2745,2155,116863,287987510,00,0.00,N,5,-200,
20240729,2755,2780,2820,2720,68113,188481570,00,0.00,N,5,-25,
20240722,2780,2790,2815,2680,73042,200330090,00,0.00,N,5,-10,
20240715,2790,2875,2950,2740,47608,135679305,00,0.00,N,5,-110,
20240708,2900,2795,2980,2765,53397,153946825,00,0.00,N,2,105,
20240701,2795,2830,2855,2745,73019,203376625,00,0.00,N,5,-60,
20240624,2855,2805,2880,2760,63323,178364845,00,0.00,N,2,25,
20240617,2830,2870,2905,2810,57392,163411155,00,0.00,N,5,-65,
20240610,2895,2945,2945,2815,107179,305782250,00,0.00,N,5,-65,
20240603,2960,2860,2980,2815,105638,302455520,00,0.00,N,2,95,
20240527,2865,2850,2960,2815,137769,395052930,00,0.00,N,5,-10,
20240520,2875,2980,2980,2780,195663,559051525,00,0.00,N,5,-115,
20240513,2990,3140,3150,2905,101926,309170945,00,0.00,N,5,-170,
20240507,3160,3120,3220,3105,100788,318927555,00,0.00,N,2,40,
20240429,3120,3185,3240,3080,119115,375118550,00,0.00,N,5,-65,
20240422,3185,3040,3245,3010,177948,555831745,00,0.00,N,2,115,
20240415,3070,3135,3325,2955,123017,384748145,00,0.00,N,5,-65,
20240408,3135,2980,3200,2980,99942,310283575,00,0.00,N,2,155,
20240401,2980,3095,3300,2940,245335,763986495,00,0.00,N,5,-115,
20240325,3095,3100,3230,2985,156633,482294605,00,0.00,N,5,-5,
20240318,3100,2840,3195,2830,162945,485601675,00,0.00,N,2,260,
20240311,2840,2810,2875,2720,86420,241186110,00,0.00,N,2,25,
20240304,2815,2795,2900,2785,106623,300112110,00,0.00,N,3,0,
20240226,2815,2775,2835,2750,78267,217648845,00,0.00,N,2,40,
20240219,2775,2870,2950,2740,220407,624875630,00,0.00,N,5,-95,
20240213,2870,2870,2915,2740,103784,293225325,00,0.00,N,3,0,
20240205,2870,2940,2970,2820,104020,299179080,00,0.00,N,5,-35,
20240129,2905,3145,3150,2850,120441,357825270,00,0.00,N,5,-195,
20240122,3100,3005,3145,2940,77756,235973330,00,0.00,N,2,115,
20240115,2985,2945,3060,2830,58656,172028925,00,0.00,N,2,30,
20240108,2955,3090,3105,2955,40389,122709160,00,0.00,N,5,-135,
20240102,3090,2990,3120,2990,78587,238906850,00,0.00,N,2,100,
20231226,2990,3010,3020,2900,64683,189531310,00,0.00,N,5,-20,
20231218,3010,3005,3200,2850,68332,205198760,00,0.00,N,3,0,
20231211,3010,2995,3035,2920,72233,216070305,00,0.00,N,2,15,
20231204,2995,2820,3040,2790,73706,212257640,00,0.00,N,2,170,
20231127,2825,2930,2930,2800,104326,296227035,00,0.00,N,5,-105,
20231120,2930,2980,3035,2850,113471,332142580,00,0.00,N,5,-55,
20231113,2985,2885,3070,2855,99831,295587145,00,0.00,N,2,85,
20231106,2900,2930,3015,2845,78080,228836325,00,0.00,N,5,-25,
20231030,2925,2705,2990,2695,86765,244556365,00,0.00,N,2,190,
20231023,2735,2905,2960,2660,147669,411743655,00,0.00,N,5,-195,
20231016,2930,3090,3130,2840,41449,123470720,00,0.00,N,5,-160,
20231010,3090,2945,3180,2895,61653,184637260,00,0.00,N,2,225,
20231004,2865,2975,2975,2795,78564,224800620,00,0.00,N,5,-115,
20230925,2980,2910,3005,2885,55494,162447865,00,0.00,N,2,70,
20230918,2910,3220,3220,2910,130545,398191145,00,0.00,N,5,-310,
20230911,3220,3265,3265,3110,86574,275064960,00,0.00,N,5,-45,
20230904,3265,3275,3395,3165,93078,304894115,00,0.00,N,5,-10,
20230828,3275,3125,3540,3105,126606,416914120,00,0.00,N,2,170,
20230821,3105,3110,3270,3085,73691,231579380,00,0.00,N,5,-15,
20230814,3120,3365,3430,3090,51770,167079470,00,0.00,N,5,-245,
20230807,3365,3315,3410,3235,67941,225562025,00,0.00,N,2,50,
20230731,3315,3420,3470,3250,123805,413507720,00,0.00,N,5,-55,
20230724,3370,3420,3430,2980,263236,845747625,00,0.00,N,5,-50,
20230717,3420,3620,3620,3410,96627,336667085,00,0.00,N,5,-200,
20230710,3620,3580,3700,3540,98032,353193320,00,0.00,N,3,0,
20230703,3620,3705,3835,3540,149007,549889165,00,0.00,N,5,-50,
20230626,3670,3755,3850,3600,166279,617120450,00,0.00,N,5,-80,
20230619,3750,3645,3795,3520,181728,664736405,00,0.00,N,2,120,
20230612,3630,3675,3795,3605,108808,399353065,00,0.00,N,5,-45,
20230605,3675,3645,3885,3620,330432,1241364595,00,0.00,N,2,30,
20230530,3645,3650,3685,3460,97168,348551365,00,0.00,N,5,-5,
20230522,3650,3690,3750,3560,194161,708745320,00,0.00,N,5,-40,
20230515,3690,3605,3800,3415,120350,430521695,00,0.00,N,2,85,
20230508,3605,3545,3680,3545,70900,256540980,00,0.00,N,2,60,
20230502,3545,3585,3685,3515,95513,345386890,00,0.00,N,5,-40,
20230424,3585,3590,3795,3540,205000,743063550,00,0.00,N,5,-40,
20230417,3625,3770,3945,3555,329832,1239519760,00,0.00,N,5,-130,
20230410,3755,3725,3815,3485,331028,1222601400,00,0.00,N,2,95,
20230403,3660,3780,4380,3600,1844787,7327243250,00,0.00,N,5,-100,
20230327,3760,3655,3880,3585,166972,623053355,00,0.00,N,2,125,
20230320,3635,3670,3765,3515,137410,498786965,00,0.00,N,5,-35,
20230313,3670,3635,3695,3500,151187,541358875,00,0.00,N,5,-60,
20230306,3730,3900,3995,3690,103681,395501265,00,0.00,N,5,-170,
20230227,3900,3740,3950,3665,134228,511606030,00,0.00,N,2,140,
20230220,3760,3870,3985,3710,138192,527925810,00,0.00,N,5,-110,
20230213,3870,3920,3970,3700,165445,635250195,00,0.00,N,5,-50,
20230206,3920,4000,4095,3835,247514,973857400,00,0.00,N,5,-80,
20230130,4000,3770,4115,3735,260598,1009071375,00,0.00,N,2,230,
20230125,3770,3590,3850,3575,81328,300109330,00,0.00,N,2,195,
20230116,3575,3715,3760,3520,94152,340439900,00,0.00,N,5,-140,
20230109,3715,3665,3770,3575,134867,494419905,00,0.00,N,2,85,
20230102,3630,3425,3645,3315,133701,461209500,00,0.00,N,2,170,
20221226,3460,3485,3670,3445,79534,279938075,00,0.00,N,5,-60,
20221219,3520,3855,3995,3500,202159,753345080,00,0.00,N,5,-335,
20221212,3855,4065,4110,3820,140518,553133735,00,0.00,N,5,-180,
20221205,4035,4250,4290,3800,173230,693851730,00,0.00,N,5,-215,
20221128,4250,4055,4400,3935,236244,982361590,00,0.00,N,2,195,
20221121,4055,4075,4175,3815,191289,758166165,00,0.00,N,5,-20,
20221114,4075,4130,4260,3955,336251,1382322640,00,0.00,N,5,-55,
20221107,4130,3770,4260,3770,370845,1490273300,00,0.00,N,2,360,
20221031,3770,3790,3950,3715,228774,874205260,00,0.00,N,2,35,
20221024,3735,3690,4030,3675,463030,1785643785,00,0.00,N,2,80,
20221017,3655,3450,4600,3450,3402125,13791570415,00,0.00,N,2,205,
20221011,3450,3660,3660,3205,187520,637147015,00,0.00,N,5,-210,
20221004,3660,3535,3710,3430,166658,593422515,00,0.00,N,2,135,
20220926,3525,3605,3800,3290,370304,1279488420,00,0.00,N,5,-180,
20220919,3705,3720,3905,3605,209589,781916060,00,0.00,N,5,-35,
20220913,3740,4095,4290,3710,539291,2149942180,00,0.00,N,5,-320,
20220905,4060,3710,4460,3550,4724362,19690179800,00,0.00,N,2,280,
20220829,3780,3875,3975,3665,165080,623354670,00,0.00,N,5,-100,
20220822,3880,3905,4105,3610,518177,2011932235,00,0.00,N,5,-100,
20220816,3980,3830,4550,3775,1667370,6874501140,00,0.00,N,2,220,
20220808,3760,3770,3785,3585,60394,222561360,00,0.00,N,2,10,
20220801,3750,3750,3840,3665,79565,297001605,00,0.00,N,3,0,
20220725,3750,3705,3880,3630,97968,364520305,00,0.00,N,2,45,
20220718,3705,3595,3850,3595,110461,410258770,00,0.00,N,2,125,
20220711,3580,3685,3800,3475,70357,253143080,00,0.00,N,5,-105,
20220704,3685,3395,3885,3265,115736,413659115,00,0.00,N,2,280,
20220627,3405,3400,3700,3345,144989,508658275,00,0.00,N,2,125,
20220620,3280,4030,4100,3115,407650,1453293325,00,0.00,N,5,-730,
20220613,4010,4170,4770,3805,1529031,6628920000,00,0.00,N,5,-320,
20220607,4330,4565,4700,4300,123939,551842595,00,0.00,N,5,-235,
20220530,4565,4550,4680,4505,133963,612272070,00,0.00,N,2,25,
20220523,4540,4705,4795,4320,129502,583846410,00,0.00,N,5,-120,
20220516,4660,4870,4980,4600,254972,1224106340,00,0.00,N,5,-200,
20220509,4860,4750,5130,4490,421570,2027102480,00,0.00,N,2,110,
20220502,4750,4735,5190,4690,282304,1384353995,00,0.00,N,5,-35,
20220425,4785,4840,4960,4625,228442,1083727445,00,0.00,N,5,-195,
20220418,4980,4990,5250,4895,383610,1938604270,00,0.00,N,5,-70,
20220411,5050,5060,5280,4755,253233,1267482570,00,0.00,N,5,-60,
20220404,5110,5200,5490,5000,732110,3837049460,00,0.00,N,5,-80,
20220328,5190,4435,5220,4415,585324,2858729220,00,0.00,N,2,730,
20220321,4460,4500,4665,4420,158421,713763505,00,0.00,N,5,-25,
20220314,4485,4280,4775,4155,279108,1225894505,00,0.00,N,2,215,
20220307,4270,4405,4440,4115,182930,772429155,00,0.00,N,5,-190,
20220228,4460,4260,4585,4190,173459,758693515,00,0.00,N,2,210,
20220221,4250,4670,4670,4110,356461,1548021155,00,0.00,N,5,-430,
20220214,4680,4415,4750,4150,256179,1121918235,00,0.00,N,2,205,
20220207,4475,4730,4755,4425,232625,1067067120,00,0.00,N,5,-300,
20220203,4775,4555,4800,4550,102305,476854595,00,0.00,N,2,270,
20220124,4505,5040,5070,4215,366308,1693674280,00,0.00,N,5,-585,
20220117,5090,5110,5300,4855,329585,1668210275,00,0.00,N,5,-40,
20220110,5130,5090,5330,5030,291772,1504885620,00,0.00,N,2,80,
20220103,5050,5020,5240,4895,422343,2137447300,00,0.00,N,2,30,
20211227,5020,4975,5070,4905,239789,1196064665,00,0.00,N,2,45,
20211220,4975,4845,5380,4840,1052266,5353232540,00,0.00,N,2,105,
20211213,4870,5100,5100,4785,417704,2049566390,00,0.00,N,5,-260,
20211206,5130,5080,5300,5000,427798,2191890670,00,0.00,N,2,50,
20211129,5080,5180,5320,4505,1068930,5316348850,00,0.00,N,5,-420,
20211122,5500,4795,6200,4775,5203624,29604231090,00,0.00,N,2,675,
20211115,4825,4750,5080,4625,839578,4053758965,00,0.00,N,2,70,
20211108,4755,4445,5380,4415,575591,2813986125,00,0.00,N,2,250,
20211101,4505,4685,5000,4350,294324,1391407615,00,0.00,N,5,-225,
20211025,4730,4605,4930,4590,180785,861326055,00,0.00,N,2,140,
20211018,4590,4570,4770,4550,171112,793260070,00,0.00,N,2,40,
20211012,4550,4285,4580,4225,184307,801565925,00,0.00,N,2,270,
20211005,4280,4390,4390,3920,333313,1380922510,00,0.00,N,5,-120,
20210927,4400,4915,4915,4330,398409,1841881160,00,0.00,N,5,-530,
20210923,4930,5380,5380,4900,172619,874508110,00,0.00,N,5,-450,
20210913,5380,5490,5530,5170,253157,1354762390,00,0.00,N,5,-110,
20210906,5490,5780,5830,5360,274702,1521641950,00,0.00,N,5,-290,
20210830,5780,5810,5950,5670,307044,1784617790,00,0.00,N,5,-30,
20210823,5810,5340,5810,5200,280733,1551231520,00,0.00,N,2,470,
20210817,5340,5580,5580,5140,596060,3192381420,00,0.00,N,5,-300,
20210809,5640,6340,6470,5270,807652,4704266990,00,0.00,N,5,-700,
20210802,6340,6050,6720,6000,716777,4532609080,00,0.00,N,2,230,
20210726,6110,6260,6630,6090,655449,4145460560,00,0.00,N,5,-140,
20210719,6250,5820,7080,5560,2081791,13198389540,00,0.00,N,2,420,
20210712,5830,5370,7000,5330,1441394,8621091320,00,0.00,N,2,370,