KissMeData/228340/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,1750,1724,1800,1615,136367,233150681,00,0.00,N,2,13,
20250203,1737,1738,1764,1632,69168,117977846,00,0.00,N,5,-1,
20250131,1738,1790,1814,1730,52033,91640574,00,0.00,N,5,-76,
20250120,1814,1814,2160,1748,1036385,2019272071,00,0.00,N,3,0,
20250113,1814,1813,1818,1760,45266,81352873,00,0.00,N,2,1,
20250106,1813,1804,1820,1758,41904,75070076,00,0.00,N,2,14,
20241230,1799,1763,1800,1747,20560,36604275,00,0.00,N,2,36,
20241223,1763,1785,1821,1700,21415,38229628,00,0.00,N,5,-36,
20241216,1799,1679,1805,1679,39465,68617021,00,0.00,N,2,69,
20241209,1730,1730,1759,1629,59069,99142654,00,0.00,N,3,0,
20241202,1730,1770,1810,1692,74973,130047597,00,0.00,N,5,-80,
20241125,1810,1850,1859,1799,39767,72726305,00,0.00,N,5,-36,
20241118,1846,1810,1846,1782,57218,103506694,00,0.00,N,2,13,
20241111,1833,1975,2005,1800,194978,368294215,00,0.00,N,5,-157,
20241104,1990,1993,2005,1900,40744,80557484,00,0.00,N,5,-9,
20241028,1999,2005,2015,1960,48831,97281008,00,0.00,N,5,-6,
20241021,2005,2000,2030,1985,24278,48490461,00,0.00,N,5,-5,
20241014,2010,2075,2095,1997,34965,71154085,00,0.00,N,5,-50,
20241007,2060,2060,2085,2035,9999,20613600,00,0.00,N,3,0,
20240930,2060,2080,2100,2040,19377,40138835,00,0.00,N,5,-20,
20240923,2080,2070,2125,1996,22710,46902359,00,0.00,N,2,10,
20240919,2070,2050,2080,2030,12433,25611145,00,0.00,N,2,45,
20240909,2025,2000,2100,1984,34296,69240274,00,0.00,N,2,15,
20240902,2010,2205,2205,1996,72203,149677784,00,0.00,N,5,-195,
20240826,2205,2150,2230,2100,47179,102327965,00,0.00,N,2,45,
20240819,2160,2160,2235,2095,62972,134840885,00,0.00,N,5,-20,
20240812,2180,2185,2230,2100,111966,240140900,00,0.00,N,5,-5,
20240805,2185,2085,2275,1900,211976,442668969,00,0.00,N,2,45,
20240729,2140,2200,2255,2115,91245,198981925,00,0.00,N,5,-45,
20240722,2185,2300,2305,2095,278174,607854940,00,0.00,N,5,-145,
20240715,2330,2155,2650,2115,3729169,9083775265,00,0.00,N,2,160,
20240708,2170,2185,2290,2130,53279,116350240,00,0.00,N,5,-30,
20240701,2200,2195,2290,2115,86288,188175970,00,0.00,N,2,5,
20240624,2195,2190,2370,2165,73271,163007710,00,0.00,N,2,5,
20240617,2190,2260,2290,2170,103194,229014700,00,0.00,N,5,-65,
20240610,2255,2265,2360,2225,71237,161931420,00,0.00,N,5,-10,
20240603,2265,2175,2330,2165,52207,116854735,00,0.00,N,2,90,
20240527,2175,2250,2265,2155,88932,196730360,00,0.00,N,5,-75,
20240520,2250,2355,2355,2205,98303,223958065,00,0.00,N,5,-120,
20240513,2370,2400,2415,2310,53075,125288870,00,0.00,N,5,-35,
20240507,2405,2385,2415,2345,65304,155383190,00,0.00,N,2,35,
20240429,2370,2310,2375,2265,91834,212837680,00,0.00,N,2,70,
20240422,2300,2295,2360,2250,97506,223387950,00,0.00,N,3,0,
20240415,2300,2360,2370,2230,115407,263745875,00,0.00,N,5,-60,
20240408,2360,2320,2375,2270,159633,368754130,00,0.00,N,2,40,
20240401,2320,2195,2705,2160,2585961,6428868835,00,0.00,N,2,120,
20240325,2200,2255,2285,2190,93705,210133645,00,0.00,N,5,-55,
20240318,2255,2195,2305,2160,75285,167085360,00,0.00,N,2,40,
20240311,2215,2225,2260,2160,60557,133470910,00,0.00,N,2,5,
20240304,2210,2275,2310,2125,134739,300969475,00,0.00,N,5,-65,
20240226,2275,2295,2320,2185,87479,197915285,00,0.00,N,5,-20,
20240219,2295,2380,2385,2190,83968,193946165,00,0.00,N,5,-90,
20240213,2385,2345,2400,2315,61062,143912040,00,0.00,N,2,40,
20240205,2345,2310,2395,2295,67418,157626165,00,0.00,N,2,55,
20240129,2290,2215,2290,2090,255343,557013095,00,0.00,N,2,75,
20240122,2215,2365,2365,2195,141602,320009615,00,0.00,N,5,-150,
20240115,2365,2425,2435,2325,91973,217708930,00,0.00,N,5,-60,
20240108,2425,2435,2520,2390,98645,241997915,00,0.00,N,2,5,
20240102,2420,2530,2555,2400,60836,149392460,00,0.00,N,5,-85,
20231226,2505,2495,2530,2425,41869,103324355,00,0.00,N,2,5,
20231218,2500,2480,2540,2415,90336,225118255,00,0.00,N,2,20,
20231211,2480,2610,2620,2425,150174,375745735,00,0.00,N,5,-105,
20231204,2585,2785,2815,2580,132043,351288470,00,0.00,N,5,-200,
20231127,2785,2760,2890,2660,80934,222657830,00,0.00,N,2,25,
20231120,2760,2725,2920,2690,234946,660308865,00,0.00,N,2,90,
20231113,2670,2530,2810,2400,225459,593513345,00,0.00,N,2,140,
20231106,2530,2565,2650,2490,129093,331257750,00,0.00,N,2,5,
20231030,2525,2360,2610,2355,157764,394765055,00,0.00,N,2,175,
20231023,2350,2585,2650,2325,334627,811712515,00,0.00,N,5,-250,
20231016,2600,2825,2940,2600,109444,296519850,00,0.00,N,5,-215,
20231010,2815,2800,2905,2790,47442,134686310,00,0.00,N,2,15,
20231004,2800,2810,2810,2600,106978,291828855,00,0.00,N,5,-10,
20230925,2810,2940,3005,2805,96872,277110270,00,0.00,N,5,-100,
20230918,2910,3085,3210,2885,188092,566071850,00,0.00,N,5,-195,
20230911,3105,3090,3150,3000,128191,395188265,00,0.00,N,2,15,
20230904,3090,2965,3225,2940,284924,883827965,00,0.00,N,2,125,
20230828,2965,3070,3125,2950,180697,546492960,00,0.00,N,5,-105,
20230821,3070,2930,3095,2880,141817,424927260,00,0.00,N,2,135,
20230814,2935,3115,3130,2815,172439,504379750,00,0.00,N,5,-215,
20230807,3150,3135,3190,3035,130201,405630370,00,0.00,N,2,10,
20230731,3140,2965,3190,2860,229884,696693385,00,0.00,N,2,230,
20230724,2910,3060,3070,2735,277122,796204380,00,0.00,N,5,-150,
20230717,3060,3115,3240,3040,173946,541482000,00,0.00,N,5,-45,
20230710,3105,3160,3365,3105,166625,532507460,00,0.00,N,5,-95,
20230703,3200,3375,3420,3170,146725,485221770,00,0.00,N,5,-175,
20230626,3375,3300,3395,3250,161970,538580480,00,0.00,N,2,65,
20230619,3310,3200,3435,3200,257994,856629845,00,0.00,N,2,90,
20230612,3220,3240,3305,3145,149606,484443840,00,0.00,N,5,-40,
20230605,3260,3210,3280,3165,113749,367850995,00,0.00,N,2,50,
20230530,3210,3100,3255,3090,160414,507701270,00,0.00,N,2,150,
20230522,3060,3215,3295,3055,285548,907679675,00,0.00,N,5,-155,
20230515,3215,3055,3260,2900,318070,993203440,00,0.00,N,2,160,
20230508,3055,3100,3200,3030,148883,460231035,00,0.00,N,5,-20,
20230502,3075,3020,3210,3005,87505,270587590,00,0.00,N,2,70,
20230424,3005,3135,3165,2995,201013,616097750,00,0.00,N,5,-165,
20230417,3170,3335,3410,3115,322107,1062411725,00,0.00,N,5,-165,
20230410,3335,3135,3365,3045,339068,1084005030,00,0.00,N,2,170,
20230403,3165,3250,3350,3150,264205,860993865,00,0.00,N,5,-80,
20230327,3245,3090,3285,3015,283557,901948290,00,0.00,N,2,155,
20230320,3090,3340,3360,3030,323496,1024543485,00,0.00,N,5,-250,
20230313,3340,3460,3460,3140,401848,1310059610,00,0.00,N,5,-140,
20230306,3480,3585,3690,3440,529256,1885287470,00,0.00,N,5,-70,
20230227,3550,3470,3695,3385,478156,1688023655,00,0.00,N,2,75,
20230220,3475,3545,3580,3425,481227,1684642010,00,0.00,N,5,-70,
20230213,3545,3480,3585,3280,650306,2219575260,00,0.00,N,2,65,
20230206,3480,3365,3645,3305,694693,2424319250,00,0.00,N,2,95,
20230130,3385,3355,3485,3355,237799,809621030,00,0.00,N,5,-55,
20230125,3440,3315,3460,3290,216481,731034715,00,0.00,N,2,135,
20230116,3305,3460,3490,3255,415484,1399753510,00,0.00,N,5,-145,
20230109,3450,3310,3800,3190,5588558,20161232080,00,0.00,N,2,150,
20230102,3300,3070,3300,2940,260876,819144480,00,0.00,N,2,230,
20221226,3070,3330,3415,3035,178607,570503370,00,0.00,N,5,-245,
20221219,3315,3490,3530,3200,392355,1326345440,00,0.00,N,5,-165,
20221212,3480,3585,3710,3480,413227,1484604665,00,0.00,N,5,-180,
20221205,3660,3965,4495,3545,4075836,16809931955,00,0.00,N,5,-365,
20221128,4025,3760,4325,3545,2519914,10360056575,00,0.00,N,2,265,
20221121,3760,3835,4050,3650,1096585,4223580270,00,0.00,N,5,-75,
20221114,3835,4155,4270,3830,1313791,5329902660,00,0.00,N,5,-350,
20221107,4185,3980,5170,3835,13136294,59444495170,00,0.00,N,2,560,
20221031,3625,3390,3940,3380,3062727,11303218285,00,0.00,N,2,265,
20221024,3360,3165,3875,3165,7508236,27164595310,00,0.00,N,2,195,
20221017,3165,3385,3900,3115,5628918,19818758440,00,0.00,N,5,-345,
20221011,3510,2965,4105,2925,15187699,54748637615,00,0.00,N,2,590,
20221004,2920,2690,3300,2500,2540950,7924354115,00,0.00,N,2,350,
20220926,2570,3095,3140,2490,150770,411318025,00,0.00,N,5,-580,
20220919,3150,3445,3480,3145,79340,258683460,00,0.00,N,5,-330,
20220913,3480,3415,3480,3305,45233,153629795,00,0.00,N,2,70,
20220905,3410,3490,3510,3365,60308,206173630,00,0.00,N,5,-50,
20220829,3460,3500,3580,3390,131440,453953140,00,0.00,N,5,-150,
20220822,3610,3650,3750,3520,73042,262641025,00,0.00,N,5,-40,
20220816,3650,3890,3975,3565,109071,410972840,00,0.00,N,5,-240,
20220808,3890,3795,4050,3665,254890,979380305,00,0.00,N,2,100,
20220801,3790,3570,4155,3505,333148,1255983405,00,0.00,N,2,180,
20220725,3610,3620,3645,3400,46675,164964235,00,0.00,N,2,50,
20220718,3560,3570,3650,3490,64176,228407160,00,0.00,N,2,30,
20220711,3530,3660,3665,3355,157499,545866105,00,0.00,N,5,-95,
20220704,3625,3675,3720,3530,144632,526307610,00,0.00,N,5,-50,
20220627,3675,3705,3785,3575,164298,604528305,00,0.00,N,5,-30,
20220620,3705,4020,4100,3515,268105,1024876945,00,0.00,N,5,-315,
20220613,4020,4110,4250,3710,668732,2694197455,00,0.00,N,5,-135,
20220607,4155,4090,4980,3955,1122323,5053212960,00,0.00,N,2,65,
20220530,4090,4130,4275,4080,91650,377638660,00,0.00,N,5,-25,
20220523,4115,4180,4245,4050,98088,403022170,00,0.00,N,5,-90,
20220516,4205,4415,4540,4125,138398,593956750,00,0.00,N,5,-205,
20220509,4410,4925,4930,4340,224947,1033445840,00,0.00,N,5,-540,
20220502,4950,4815,5050,4740,202270,991605855,00,0.00,N,2,115,
20220425,4835,4975,5000,4665,238370,1147770630,00,0.00,N,5,-140,
20220418,4975,5090,5200,4730,349633,1764936475,00,0.00,N,5,-65,
20220411,5040,5120,5120,4930,169747,850338930,00,0.00,N,3,0,
20220404,5040,5320,5400,4960,344043,1772958890,00,0.00,N,5,-280,
20220328,5320,5400,5620,5230,1184570,6427623880,00,0.00,N,5,-100,
20220321,5420,5570,5570,5160,713518,3816267180,00,0.00,N,5,-140,
20220314,5560,5180,5700,5000,1557839,8397661230,00,0.00,N,2,380,
20220307,5180,4940,5340,4850,1205214,6156795690,00,0.00,N,2,330,
20220228,4850,4340,5390,4250,1133379,5595871220,00,0.00,N,2,550,
20220221,4300,4425,4550,4180,103646,450704650,00,0.00,N,5,-150,
20220214,4450,4255,4465,4035,173592,742367520,00,0.00,N,2,50,
20220207,4400,4385,4650,4230,141125,623791355,00,0.00,N,2,15,
20220203,4385,4265,4390,4230,56096,243148405,00,0.00,N,2,180,
20220124,4205,4595,4595,3880,260858,1095646250,00,0.00,N,5,-435,
20220117,4640,4790,4875,4490,362505,1688806645,00,0.00,N,5,-200,
20220110,4840,5270,5660,4800,1152816,6063216555,00,0.00,N,5,-430,
20220103,5270,4270,5430,3970,1976243,9872095445,00,0.00,N,2,1040,
20211227,4230,4190,4325,4085,204971,856751365,00,0.00,N,2,30,
20211220,4200,4810,4885,4110,294183,1289945725,00,0.00,N,5,-700,
20211213,4900,4670,5060,4430,380212,1833347865,00,0.00,N,2,235,
20211206,4665,4185,4735,4160,230542,1049397630,00,0.00,N,2,335,
20211129,4330,3900,4340,3465,344040,1335142990,00,0.00,N,2,360,
20211122,3970,4125,4395,3945,235650,972483915,00,0.00,N,5,-155,
20211115,4125,4390,4550,4035,213420,896326630,00,0.00,N,5,-255,
20211108,4380,4535,4700,4220,224331,979647225,00,0.00,N,5,-140,
20211101,4520,4770,4790,4480,138316,642796490,00,0.00,N,5,-125,
20211025,4645,4485,4750,4485,176487,814833810,00,0.00,N,2,75,
20211018,4570,4820,4880,4500,136831,642950455,00,0.00,N,5,-255,
20211012,4825,4675,4825,4450,130944,608011040,00,0.00,N,2,150,
20211005,4675,4830,4895,4435,233934,1075444020,00,0.00,N,5,-150,
20210927,4825,5140,5270,4820,384017,1910188375,00,0.00,N,5,-315,
20210923,5140,5300,5380,5100,122717,635938530,00,0.00,N,5,-180,
20210913,5320,5470,5570,5160,227483,1215983200,00,0.00,N,5,-250,
20210906,5570,5510,5710,5370,331132,1842618340,00,0.00,N,2,70,
20210830,5500,5310,5780,5090,407139,2248847300,00,0.00,N,2,190,
20210823,5310,4840,5830,4840,630326,3331750370,00,0.00,N,2,475,
20210817,4835,5660,5760,4800,701045,3677112425,00,0.00,N,5,-895,
20210809,5730,6300,6350,5600,613811,3659935990,00,0.00,N,5,-590,
20210802,6320,6580,6580,6290,240163,1532945150,00,0.00,N,5,-210,
20210726,6530,6370,6550,6170,619630,3936168230,00,0.00,N,2,160,
20210719,6370,6540,6590,6310,400053,2562441360,00,0.00,N,5,-260,
20210712,6630,6580,6790,6460,478703,3173210210,00,0.00,N,2,40,