KissMeData/189980/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,1760,1763,1785,1727,252606,442888152,00,0.00,N,5,-10,
20250203,1770,1721,1775,1670,323353,555993971,00,0.00,N,2,32,
20250131,1738,1745,1748,1729,35035,60895546,00,0.00,N,3,0,
20250120,1738,1700,1756,1676,367653,633488475,00,0.00,N,2,36,
20250113,1702,1686,1707,1655,226979,381896004,00,0.00,N,2,16,
20250106,1686,1709,1974,1663,2746461,5048262396,00,0.00,N,2,26,
20241230,1660,1627,1660,1600,195078,322008983,00,0.00,N,2,33,
20241223,1627,1600,1770,1593,359132,600477781,00,0.00,N,2,8,
20241216,1619,1613,1647,1590,180462,293167459,00,0.00,N,2,6,
20241209,1613,1576,1613,1385,303284,451661359,00,0.00,N,2,37,
20241202,1576,1698,1705,1550,188285,305326798,00,0.00,N,5,-117,
20241125,1693,1620,1703,1610,140244,232009841,00,0.00,N,2,73,
20241118,1620,1602,1669,1595,201614,325767614,00,0.00,N,2,18,
20241111,1602,1811,1814,1500,423236,696835618,00,0.00,N,5,-208,
20241104,1810,1804,1846,1791,231325,420066984,00,0.00,N,5,-9,
20241028,1819,1804,1840,1719,148592,270157323,00,0.00,N,2,15,
20241021,1804,1782,1966,1744,791836,1445278978,00,0.00,N,2,28,
20241014,1776,1818,1856,1761,304085,551529237,00,0.00,N,5,-55,
20241007,1831,1785,1994,1779,1031001,1936148176,00,0.00,N,2,48,
20240930,1783,1843,1852,1767,171614,309132531,00,0.00,N,5,-56,
20240923,1839,1791,1846,1757,556358,1001763592,00,0.00,N,2,39,
20240919,1800,1802,1802,1727,506725,891393075,00,0.00,N,2,50,
20240909,1750,1656,2125,1656,5890008,11384412853,00,0.00,N,2,38,
20240902,1712,1855,1895,1696,732112,1322482386,00,0.00,N,5,-148,
20240826,1860,1895,1903,1851,294712,552023073,00,0.00,N,5,-35,
20240819,1895,1935,1999,1877,601580,1149445994,00,0.00,N,5,-40,
20240812,1935,1946,2075,1927,583927,1150428235,00,0.00,N,5,-23,
20240805,1958,2020,2070,1780,935637,1784874958,00,0.00,N,5,-112,
20240729,2070,2225,2255,2070,746315,1628287580,00,0.00,N,5,-185,
20240722,2255,2090,2255,2085,1089736,2385796445,00,0.00,N,2,145,
20240715,2110,2205,2255,2090,573224,1248790600,00,0.00,N,5,-85,
20240708,2195,2210,2325,2180,1196459,2696697020,00,0.00,N,5,-20,
20240701,2215,2565,2575,2205,1948860,4583168355,00,0.00,N,5,-350,
20240624,2565,2515,2640,2425,3581473,9015173945,00,0.00,N,2,25,
20240617,2540,2730,3055,2490,16053907,44154452805,00,0.00,N,5,-275,
20240610,2815,2205,2895,2175,20498090,54055663210,00,0.00,N,2,610,
20240603,2205,2150,2225,2135,270022,588043060,00,0.00,N,2,55,
20240527,2150,2280,2300,2100,696905,1545032010,00,0.00,N,5,-120,
20240520,2270,2400,2405,2210,1545355,3550124125,00,0.00,N,5,-135,
20240513,2405,2280,2460,2280,1338525,3190703325,00,0.00,N,2,100,
20240507,2305,2390,2395,2240,747229,1724669480,00,0.00,N,5,-85,
20240429,2390,2355,2445,2345,769976,1847856995,00,0.00,N,2,45,
20240422,2345,2320,2420,2295,1250081,2944412645,00,0.00,N,2,30,
20240415,2315,2290,2350,2230,733517,1677945855,00,0.00,N,2,25,
20240408,2290,2350,2375,2285,1009805,2353489260,00,0.00,N,5,-125,
20240401,2415,2225,2415,2190,1211131,2797513810,00,0.00,N,2,200,
20240325,2215,2355,2380,2210,1413949,3268386785,00,0.00,N,5,-245,
20240318,2460,2280,2460,2235,3470018,8250832560,00,0.00,N,2,250,
20240311,2210,2190,2270,2160,551701,1220981040,00,0.00,N,2,20,
20240304,2190,2130,2270,2100,781376,1706027725,00,0.00,N,2,65,
20240226,2125,2180,2200,2125,390252,844272820,00,0.00,N,5,-55,
20240219,2180,2235,2260,2160,491024,1088192705,00,0.00,N,5,-55,
20240213,2235,2160,2300,2160,873892,1934631310,00,0.00,N,2,80,
20240205,2155,2265,2275,2125,1036518,2275315785,00,0.00,N,5,-95,
20240129,2250,2225,2310,2140,1831652,4084943715,00,0.00,N,2,50,
20240122,2200,2085,2450,2040,6052869,13734145235,00,0.00,N,2,125,
20240115,2075,2115,2135,2035,499500,1042988020,00,0.00,N,5,-60,
20240108,2135,2085,2160,2025,1005602,2110773885,00,0.00,N,2,60,
20240102,2075,2005,2350,1996,3977229,8668489349,00,0.00,N,2,70,
20231226,2005,2015,2045,1986,103570,208176693,00,0.00,N,5,-15,
20231218,2020,1978,2045,1963,226670,451341152,00,0.00,N,2,42,
20231211,1978,1984,2000,1940,165429,326663851,00,0.00,N,5,-6,
20231204,1984,1993,2000,1901,267700,526299211,00,0.00,N,5,-9,
20231127,1993,2015,2080,1920,295786,590397377,00,0.00,N,5,-22,
20231120,2015,2060,2105,2010,150110,309434965,00,0.00,N,5,-35,
20231113,2050,2030,2085,1977,127344,257784953,00,0.00,N,2,45,
20231106,2005,2065,2110,1996,125072,255851138,00,0.00,N,5,-60,
20231030,2065,1986,2065,1921,247779,487029307,00,0.00,N,2,81,
20231023,1984,1955,2065,1955,264413,527582852,00,0.00,N,5,-51,
20231016,2035,2185,2190,1971,386218,791798784,00,0.00,N,5,-150,
20231010,2185,2165,2225,2120,171275,372148130,00,0.00,N,2,20,
20231004,2165,2175,2190,2100,185535,396310485,00,0.00,N,5,-50,
20230925,2215,2225,2255,2145,138657,304800815,00,0.00,N,5,-45,
20230918,2260,2375,2390,2155,415095,947792975,00,0.00,N,5,-115,
20230911,2375,2410,2425,2345,258251,613705050,00,0.00,N,5,-35,
20230904,2410,2410,2435,2380,202789,489214910,00,0.00,N,3,0,
20230828,2410,2440,2550,2395,687444,1701513520,00,0.00,N,5,-15,
20230821,2425,2395,2470,2355,500711,1203069985,00,0.00,N,2,30,
20230814,2395,2530,2560,2350,478941,1160092110,00,0.00,N,5,-150,
20230807,2545,2510,2560,2425,467163,1168724995,00,0.00,N,2,35,
20230731,2510,2490,2540,2400,663491,1646455805,00,0.00,N,2,45,
20230724,2465,2750,2750,2400,1347750,3370946550,00,0.00,N,5,-285,
20230717,2750,2755,2825,2700,544715,1498131475,00,0.00,N,5,-5,
20230710,2755,2735,2860,2700,767250,2129973030,00,0.00,N,3,0,
20230703,2755,2835,2900,2720,615245,1730826800,00,0.00,N,5,-80,
20230626,2835,3035,3035,2815,784254,2265480680,00,0.00,N,5,-185,
20230619,3020,3120,3260,3005,2032368,6369608555,00,0.00,N,5,-55,
20230612,3075,3020,3140,2955,1598136,4846847080,00,0.00,N,2,95,
20230605,2980,2985,3060,2955,619637,1858949740,00,0.00,N,5,-5,
20230530,2985,3005,3070,2955,767173,2300688915,00,0.00,N,5,-15,
20230522,3000,2870,3150,2850,6604967,20073522345,00,0.00,N,2,145,
20230515,2855,2800,2880,2700,1500279,4201197830,00,0.00,N,2,45,
20230508,2810,2585,2840,2575,4330950,11832152830,00,0.00,N,2,230,
20230502,2580,2540,2615,2520,462180,1189492345,00,0.00,N,2,30,
20230424,2550,2590,2610,2500,1157876,2950744585,00,0.00,N,5,-35,
20230417,2585,2635,2655,2555,1356759,3543830565,00,0.00,N,5,-45,
20230410,2630,2610,2645,2520,816301,2114138920,00,0.00,N,2,10,
20230403,2620,2740,2770,2605,1108598,3002806140,00,0.00,N,5,-100,
20230327,2720,2690,2745,2650,1030809,2776297345,00,0.00,N,2,35,
20230320,2685,2675,2755,2635,998559,2681060890,00,0.00,N,2,5,
20230313,2680,2855,2865,2500,832990,2223996745,00,0.00,N,5,-180,
20230306,2860,2930,2960,2855,1317790,3848785280,00,0.00,N,5,-70,
20230227,2930,2830,2950,2800,1007789,2916205970,00,0.00,N,2,55,
20230220,2875,2805,2940,2770,1840316,5308510535,00,0.00,N,2,80,
20230213,2795,2830,2900,2710,965886,2706500695,00,0.00,N,5,-25,
20230206,2820,2885,2975,2810,1592015,4609698980,00,0.00,N,5,-45,
20230130,2865,2900,2935,2830,764967,2200177730,00,0.00,N,5,-30,
20230125,2895,2825,2950,2825,492437,1429781590,00,0.00,N,2,80,
20230116,2815,2875,2940,2810,1020740,2923368205,00,0.00,N,5,-70,
20230109,2885,2870,3175,2810,5385403,16090392025,00,0.00,N,2,45,
20230102,2840,2670,2900,2505,1481271,4021809305,00,0.00,N,2,170,
20221226,2670,2765,2920,2670,641803,1804796320,00,0.00,N,5,-110,
20221219,2780,2825,2890,2730,676369,1902154795,00,0.00,N,5,-70,
20221212,2850,2805,2990,2740,1586599,4545725400,00,0.00,N,2,45,
20221205,2805,2750,2860,2650,1167661,3234869460,00,0.00,N,2,55,
20221128,2750,2740,2795,2660,1423897,3918635880,00,0.00,N,2,20,
20221121,2730,2635,2760,2580,1114875,2991921050,00,0.00,N,2,80,
20221114,2650,2570,2765,2565,1237006,3330300705,00,0.00,N,2,85,
20221107,2565,2410,2630,2380,1333488,3390625585,00,0.00,N,2,180,
20221031,2385,2465,2515,2380,872292,2132180265,00,0.00,N,5,-65,
20221024,2450,2270,2800,2270,11913536,30934796695,00,0.00,N,2,205,
20221017,2245,2175,2410,2150,456157,1048346435,00,0.00,N,2,45,
20221011,2200,2410,2415,2045,557069,1224601070,00,0.00,N,5,-210,
20221004,2410,2365,2485,2360,330208,799033580,00,0.00,N,2,65,
20220926,2345,2610,2615,2290,793215,1900716785,00,0.00,N,5,-285,
20220919,2630,2735,2755,2620,667748,1794405165,00,0.00,N,5,-115,
20220913,2745,2745,2850,2725,418659,1168722400,00,0.00,N,3,0,
20220905,2745,2825,2855,2730,585764,1633013855,00,0.00,N,5,-120,
20220829,2865,2880,3000,2865,809226,2368968130,00,0.00,N,5,-165,
20220822,3030,3390,3545,3000,2692141,8693811580,00,0.00,N,5,-405,
20220816,3435,3305,3665,3260,5679897,19765336915,00,0.00,N,2,165,
20220808,3270,3175,3380,3125,3107196,10121350655,00,0.00,N,2,85,
20220801,3185,3195,3590,3025,6518823,21533606480,00,0.00,N,2,10,
20220725,3175,3070,3225,2980,1957151,6145913300,00,0.00,N,2,130,
20220718,3045,2865,3110,2860,980566,2956752230,00,0.00,N,2,180,
20220711,2865,2940,3000,2760,694419,1987392575,00,0.00,N,5,-45,
20220704,2910,2805,2985,2725,897333,2586265950,00,0.00,N,2,115,
20220627,2795,2890,3150,2760,995081,2947387640,00,0.00,N,5,-110,
20220620,2905,3155,3180,2590,2479702,7179365675,00,0.00,N,5,-245,
20220613,3150,3520,3635,3060,1870435,6161654850,00,0.00,N,5,-520,
20220607,3670,3790,3860,3665,966763,3646773595,00,0.00,N,5,-130,
20220530,3800,3895,3995,3700,1430765,5555649505,00,0.00,N,5,-45,
20220523,3845,3825,4065,3675,3121688,12048799465,00,0.00,N,2,95,
20220516,3750,3650,3870,3650,1806947,6797542470,00,0.00,N,2,115,
20220509,3635,4060,4075,3585,3838421,14691215630,00,0.00,N,5,-405,
20220502,4040,4330,4455,4030,4606848,19591369375,00,0.00,N,5,-335,
20220425,4375,4405,4855,4245,25423163,116736674540,00,0.00,N,5,-100,
20220418,4475,4030,4780,4020,47966666,216002118800,00,0.00,N,2,420,
20220411,4055,3820,4075,3810,7680895,30522733775,00,0.00,N,2,255,
20220404,3800,3920,3985,3775,1598912,6263007390,00,0.00,N,5,-110,
20220328,3910,4100,4175,3865,4955351,19791683010,00,0.00,N,5,-260,
20220321,4170,3885,4175,3850,8563593,34599749190,00,0.00,N,2,315,
20220314,3855,3690,4050,3615,7258683,27905037190,00,0.00,N,2,135,
20220307,3720,3850,4215,3600,19091039,76811110110,00,0.00,N,5,-125,
20220228,3845,3850,3895,3700,1734649,6639322390,00,0.00,N,5,-5,
20220221,3850,4085,4125,3730,2963628,11605056745,00,0.00,N,5,-280,
20220214,4130,3930,4165,3755,4638865,18463103195,00,0.00,N,2,80,
20220207,4050,4090,4255,4010,5713395,23596422605,00,0.00,N,5,-40,
20220203,4090,3840,4175,3750,4576515,18301063050,00,0.00,N,2,250,
20220124,3840,3970,4120,3530,14022983,53611848925,00,0.00,N,5,-170,
20220117,4010,4190,4480,4000,10325197,43656741420,00,0.00,N,5,-185,
20220110,4195,4105,4380,3950,11421711,47865964840,00,0.00,N,2,45,
20220103,4150,3805,4170,3800,8096566,32499664375,00,0.00,N,2,350,
20211227,3800,3700,3895,3620,2562765,9571356865,00,0.00,N,2,90,
20211220,3710,3755,4200,3600,11270127,43997007315,00,0.00,N,5,-45,
20211213,3755,3675,4025,3450,12037992,45265240075,00,0.00,N,2,40,
20211206,3715,3440,4090,3380,26802032,102947425795,00,0.00,N,2,260,
20211129,3455,2995,3500,2980,11855068,39492193575,00,0.00,N,2,345,
20211122,3110,3215,3550,3100,2016550,6586418715,00,0.00,N,5,-105,
20211115,3215,3395,3510,3145,1429476,4749711625,00,0.00,N,5,-175,
20211108,3390,3400,3645,3350,1897426,6638373425,00,0.00,N,5,-55,
20211101,3445,3600,3705,3350,3858802,13759000125,00,0.00,N,5,-200,
20211025,3645,3185,3900,3100,16818818,59516469545,00,0.00,N,2,485,
20211018,3160,3175,3330,3150,777209,2491663845,00,0.00,N,5,-10,
20211012,3170,2995,3205,2915,897534,2760478640,00,0.00,N,2,145,
20211005,3025,2905,3120,2715,1660338,4836741830,00,0.00,N,2,50,
20210927,2975,3150,3755,2960,5349818,18171022670,00,0.00,N,5,-210,
20210923,3185,3220,3290,3155,437015,1397517175,00,0.00,N,5,-105,
20210913,3290,3460,3515,3240,1018270,3416897200,00,0.00,N,5,-165,
20210906,3455,3820,3820,3305,1306782,4693520505,00,0.00,N,5,-265,
20210830,3720,3610,3745,3540,1775432,6452052475,00,0.00,N,2,110,
20210823,3610,3500,3675,3490,1936947,6919676025,00,0.00,N,2,110,
20210817,3500,4160,4185,3460,4226675,16411670195,00,0.00,N,5,-685,
20210809,4185,4560,4560,4090,8964095,39255775565,00,0.00,N,5,-400,
20210802,4585,4520,5060,4425,47665175,225161979655,00,0.00,N,2,195,
20210726,4390,4665,4920,4265,81921505,383564154985,00,0.00,N,2,270,
20210719,4120,4170,4310,3955,5386828,22712597315,00,0.00,N,5,-115,
20210712,4235,4290,4845,4220,33808536,155828866750,00,0.00,N,3,0,