KissMeData/244880/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,1996,1899,2000,1800,6674,12293071,00,0.00,N,2,97,
20250203,1899,1701,1899,1689,1932,3329314,00,0.00,N,5,-1,
20250131,1900,1900,1900,1900,1,1900,00,0.00,N,2,151,
20250120,1749,1799,1983,1749,853,1547713,00,0.00,N,5,-20,
20250113,1769,1790,1900,1650,2329,3909964,00,0.00,N,5,-131,
20250106,1900,1789,1900,1789,4,7489,00,0.00,N,2,1,
20241230,1899,1890,1900,1860,238,443794,00,0.00,N,2,34,
20241223,1865,1750,1890,1600,1178,2028365,00,0.00,N,2,177,
20241216,1688,1790,1998,1530,10634,17454199,00,0.00,N,5,-102,
20241209,1790,1600,1795,1600,33,56135,00,0.00,N,5,-5,
20241202,1795,1800,1999,1620,23169,39406798,00,0.00,N,5,-204,
20241125,1999,1899,2070,1800,2166,4008813,00,0.00,N,2,100,
20241118,1899,1700,1899,1600,3158,5483078,00,0.00,N,2,19,
20241111,1880,1898,1999,1800,2562,4771406,00,0.00,N,5,-20,
20241104,1900,1950,1999,1805,3283,6257207,00,0.00,N,5,-55,
20241028,1955,2075,2095,1900,3883,7448470,00,0.00,N,5,-25,
20241021,1980,2200,2240,1860,10810,21471594,00,0.00,N,5,-260,
20241014,2240,2385,2385,2200,5913,13220130,00,0.00,N,5,-255,
20241007,2495,2575,2575,2200,2943,6668105,00,0.00,N,5,-90,
20240930,2585,2595,2830,2210,7499,17074620,00,0.00,N,3,0,
20240923,2585,2580,2590,2575,6,15495,00,0.00,N,5,-10,
20240919,2595,2560,2595,2560,3,7750,00,0.00,N,2,20,
20240909,2575,2590,2590,2575,32,82715,00,0.00,N,5,-20,
20240902,2595,2570,2595,2570,5,12910,00,0.00,N,2,30,
20240826,2565,2540,2595,2500,969,2470460,00,0.00,N,2,65,
20240819,2500,2590,2590,2255,3503,8492595,00,0.00,N,5,-90,
20240812,2590,2695,2885,2380,5141,13387715,00,0.00,N,5,-90,
20240805,2680,2400,2695,2300,2058,5218660,00,0.00,N,2,90,
20240729,2590,2595,2595,2500,73,187485,00,0.00,N,5,-5,
20240722,2595,2595,2600,2400,113,275870,00,0.00,N,2,10,
20240715,2585,2540,2585,2495,506,1264500,00,0.00,N,2,35,
20240708,2550,2675,2695,2420,4656,11613065,00,0.00,N,5,-125,
20240701,2675,2675,2690,2675,1371,3687095,00,0.00,N,5,-5,
20240624,2680,2600,2695,2550,10507,27235445,00,0.00,N,5,-20,
20240617,2700,2700,2850,2500,8675,22583595,00,0.00,N,5,-95,
20240610,2795,2615,2795,2600,3589,9599475,00,0.00,N,2,25,
20240603,2770,2710,2825,2660,7672,20798030,00,0.00,N,5,-60,
20240527,2830,2890,2890,2750,7911,21965820,00,0.00,N,5,-65,
20240520,2895,2930,2930,2845,4152,11841715,00,0.00,N,5,-45,
20240513,2940,2990,3035,2835,8607,24949495,00,0.00,N,2,20,
20240507,2920,2910,2960,2905,4009,11699635,00,0.00,N,5,-50,
20240429,2970,3060,3090,2900,6080,17812060,00,0.00,N,5,-20,
20240422,2990,3065,3095,2905,16316,47730735,00,0.00,N,5,-490,
20240415,3480,3025,3480,2910,4048,12349925,00,0.00,N,2,380,
20240408,3100,3070,3180,3010,1247,3765855,00,0.00,N,5,-70,
20240401,3170,3400,3500,3050,69734,216966855,00,0.00,N,5,-420,
20240325,3590,3085,3590,3085,7330,23930870,00,0.00,N,2,390,
20240318,3200,3560,3560,3000,149584,488756055,00,0.00,N,5,-360,
20240311,3560,3035,3565,2900,17669,58492915,00,0.00,N,2,515,
20240304,3045,3065,3065,3000,110,330510,00,0.00,N,5,-20,
20240226,3065,3095,3095,3065,250,771280,00,0.00,N,5,-25,
20240219,3090,3000,3090,3000,540,1620900,00,0.00,N,2,40,
20240213,3050,3070,3085,2800,169,498155,00,0.00,N,5,-45,
20240205,3095,3065,3095,3065,413,1277635,00,0.00,N,2,30,
20240129,3065,3070,3095,3065,8,24610,00,0.00,N,5,-30,
20240122,3095,3095,3095,2905,1188,3460570,00,0.00,N,3,0,
20240115,3095,3085,3185,3085,302,936370,00,0.00,N,2,10,
20240108,3085,3080,3160,3000,576,1733135,00,0.00,N,5,-10,
20240102,3095,3025,3100,3025,200,611675,00,0.00,N,2,10,
20231226,3085,3095,3190,3000,113,344820,00,0.00,N,5,-15,
20231218,3100,3075,3100,3050,323,986095,00,0.00,N,2,15,
20231211,3085,2930,3100,2910,4788,14143095,00,0.00,N,2,35,
20231204,3050,3160,3185,2940,1978,6060110,00,0.00,N,5,-115,
20231127,3165,3255,3285,3080,2588,8053045,00,0.00,N,5,-95,
20231120,3260,3285,3290,3105,35,112425,00,0.00,N,5,-45,
20231113,3305,3300,3395,3105,544,1735455,00,0.00,N,2,25,
20231106,3280,3185,3395,3185,1283,4149250,00,0.00,N,2,140,
20231030,3140,3000,3195,2900,808,2530705,00,0.00,N,5,-55,
20231023,3195,3195,3195,3195,3,9585,00,0.00,N,3,0,
20231016,3195,3375,3375,3100,767,2451820,00,0.00,N,5,-100,
20231010,3295,3295,3295,3005,588,1914740,00,0.00,N,3,0,
20231004,3295,3230,3300,3200,2481,7940045,00,0.00,N,2,45,
20230925,3250,3200,3400,3200,5085,17254410,00,0.00,N,5,-50,
20230918,3300,3325,3455,3200,3590,12032745,00,0.00,N,5,-75,
20230911,3375,3350,3435,3200,858,2780580,00,0.00,N,2,35,
20230904,3340,3550,3550,3130,14262,47580460,00,0.00,N,5,-170,
20230828,3510,4295,4300,3485,42421,156781240,00,0.00,N,5,-765,
20230821,4275,4000,4295,4000,17897,71909190,00,0.00,N,2,275,
20230814,4000,3700,4190,3700,23387,93592095,00,0.00,N,2,30,
20230807,3970,3980,4000,3520,3046,11440915,00,0.00,N,5,-10,
20230731,3980,3995,4000,3715,12436,48052860,00,0.00,N,5,-15,
20230724,3995,4100,4100,3605,6144,23690025,00,0.00,N,2,95,
20230717,3900,3730,4000,3700,2463,9342500,00,0.00,N,3,0,
20230710,3900,3575,3900,3570,4429,16189805,00,0.00,N,2,130,
20230703,3770,3650,3790,3530,13737,50712590,00,0.00,N,2,245,
20230626,3525,3675,3695,3505,3922,13950695,00,0.00,N,5,-150,
20230619,3675,3675,3675,3675,3136,11524800,00,0.00,N,3,0,
20230612,3675,3700,3900,3450,4654,17119275,00,0.00,N,2,25,
20230605,3650,3585,3655,3450,4899,17607665,00,0.00,N,2,65,
20230530,3585,3540,3590,3540,1846,6559535,00,0.00,N,2,60,
20230522,3525,3405,3540,3405,5246,18415915,00,0.00,N,2,135,
20230515,3390,3330,3500,3330,25049,83888460,00,0.00,N,2,60,
20230508,3330,3385,3475,3330,583,1953565,00,0.00,N,5,-55,
20230502,3385,3315,3385,3310,2217,7439315,00,0.00,N,2,90,
20230424,3295,3155,3300,3080,16742,52780440,00,0.00,N,2,140,
20230417,3155,3590,3590,3155,11128,36220620,00,0.00,N,5,-310,
20230410,3465,3205,3520,3135,7133,24132970,00,0.00,N,2,290,
20230403,3175,3370,3370,3170,11686,37824040,00,0.00,N,5,-225,
20230327,3400,3620,3740,3400,2463,8618490,00,0.00,N,5,-380,
20230320,3780,3685,3870,3510,8580,30894170,00,0.00,N,5,-115,
20230313,3895,3995,3995,3605,3641,14046700,00,0.00,N,5,-195,
20230306,4090,3985,4190,3545,1807,7157650,00,0.00,N,2,95,
20230227,3995,3800,4000,3600,20819,77073800,00,0.00,N,2,375,
20230220,3620,3050,3620,2995,51072,170214810,00,0.00,N,2,570,
20230213,3050,2905,3085,2900,13714,40834030,00,0.00,N,2,40,
20230206,3010,2800,3095,2700,25159,75585820,00,0.00,N,2,105,
20230130,2905,2780,3000,2625,28839,78924260,00,0.00,N,2,140,
20230125,2765,2900,3050,2595,10006,27180845,00,0.00,N,5,-305,
20230116,3070,2990,3075,2900,6039,18099195,00,0.00,N,2,80,
20230109,2990,2995,3000,2800,1449,4344785,00,0.00,N,2,95,
20230102,2895,2805,2900,2800,361,1041655,00,0.00,N,3,0,
20221226,2895,2900,2900,2800,3,8595,00,0.00,N,5,-5,
20221219,2900,2900,3000,2800,71,204500,00,0.00,N,3,0,
20221212,2900,2800,2900,2800,2738,7766050,00,0.00,N,2,20,
20221205,2880,2700,2900,2700,510,1418045,00,0.00,N,2,45,
20221128,2835,2860,2870,2600,1720,4836200,00,0.00,N,5,-35,
20221121,2870,2885,2900,2505,1178,3244030,00,0.00,N,5,-15,
20221114,2885,2700,2900,2700,365,1015715,00,0.00,N,2,45,
20221107,2840,2885,2890,2840,422,1218655,00,0.00,N,5,-55,
20221031,2895,3185,3185,2700,4343,12483730,00,0.00,N,2,95,
20221024,2800,2600,2900,2600,6132,16765400,00,0.00,N,2,215,
20221017,2585,2700,2700,2500,80,210650,00,0.00,N,5,-85,
20221011,2670,2800,2800,2425,533,1314515,00,0.00,N,5,-30,
20221004,2700,2600,2995,2600,5182,15410335,00,0.00,N,5,-240,
20220926,2940,2950,2985,2800,3186,9453260,00,0.00,N,5,-30,
20220919,2970,2900,3080,2900,3517,10500050,00,0.00,N,2,70,
20220913,2900,2895,2900,2895,22,63790,00,0.00,N,2,20,
20220905,2880,2800,2990,2565,1371,3651425,00,0.00,N,5,-90,
20220829,2970,2985,2995,2800,3593,10345745,00,0.00,N,5,-10,
20220822,2980,2900,3090,2900,1408,4087685,00,0.00,N,5,-95,
20220816,3075,3275,3275,2625,10420,31173125,00,0.00,N,5,-25,
20220808,3100,2900,3100,2900,2047,6201555,00,0.00,N,2,45,
20220801,3055,3080,3230,2910,522,1557520,00,0.00,N,5,-35,
20220725,3090,2900,3090,2900,5,15140,00,0.00,N,2,60,
20220718,3030,3065,3100,3030,1,3100,00,0.00,N,5,-60,
20220711,3090,2950,3090,2905,113,336125,00,0.00,N,2,55,
20220704,3035,3080,3080,3000,1510,4530195,00,0.00,N,5,-60,
20220627,3095,3095,3095,2900,20701,62103270,00,0.00,N,2,95,
20220620,3000,3180,3255,3000,11082,33265385,00,0.00,N,5,-200,
20220613,3200,3150,3360,3035,2155,6768895,00,0.00,N,5,-175,
20220607,3375,3695,3695,3200,1896,6184565,00,0.00,N,5,-20,
20220530,3395,3390,3395,3010,3389,10452160,00,0.00,N,2,195,
20220523,3200,3190,3585,3000,15711,48620380,00,0.00,N,2,10,
20220516,3190,3150,3240,2920,9546,29695785,00,0.00,N,2,40,
20220509,3150,3145,3180,2900,24070,72959905,00,0.00,N,2,120,
20220502,3030,3180,3180,2900,2633,7697730,00,0.00,N,5,-70,
20220425,3100,3440,3550,2835,5967,17753710,00,0.00,N,2,25,
20220418,3075,3095,3195,2860,2923,8757490,00,0.00,N,5,-10,
20220411,3085,3085,3095,2900,19166,57862545,00,0.00,N,5,-70,
20220404,3155,3560,3560,2900,28086,85636475,00,0.00,N,2,55,
20220328,3100,3095,3100,2815,14530,42387315,00,0.00,N,2,30,
20220321,3070,3090,3300,2905,3855,11667830,00,0.00,N,2,70,
20220314,3000,2895,3100,2810,16982,50268165,00,0.00,N,2,120,
20220307,2880,3000,3000,2705,5017,13848785,00,0.00,N,3,0,
20220228,2880,2875,2985,2800,8224,23439940,00,0.00,N,5,-15,
20220221,2895,2900,2900,2600,5589,16006470,00,0.00,N,2,10,
20220214,2885,2900,2990,2800,5386,15317515,00,0.00,N,5,-60,
20220207,2945,2800,3095,2800,16758,48325405,00,0.00,N,2,45,
20220203,2900,2900,2990,2800,167,486355,00,0.00,N,3,0,
20220124,2900,3100,3100,2525,1617,4554200,00,0.00,N,5,-140,
20220117,3040,3000,3100,2900,2524,7702770,00,0.00,N,5,-35,
20220110,3075,2960,3100,2900,14192,42193845,00,0.00,N,2,135,
20220103,2940,2580,2945,2580,19790,54748060,00,0.00,N,2,360,
20211227,2580,2500,2600,2360,54389,136915100,00,0.00,N,2,180,
20211220,2400,2300,2400,2200,9564,21979780,00,0.00,N,2,170,
20211213,2230,2300,2400,2165,39985,89776715,00,0.00,N,5,-10,
20211206,2240,2085,2520,2000,29165,66226065,00,0.00,N,2,145,
20211129,2095,2200,2200,2000,40140,80612255,00,0.00,N,2,60,
20211122,2035,2495,2495,2010,43698,90416670,00,0.00,N,5,-365,
20211115,2400,2105,2400,2075,3570,7898940,00,0.00,N,2,105,
20211108,2295,2335,2400,2100,250,572505,00,0.00,N,5,-80,
20211101,2375,2345,2395,2100,119,278630,00,0.00,N,5,-20,
20211025,2395,2390,2400,2220,790,1801075,00,0.00,N,3,0,
20211018,2395,2390,2395,2150,6559,14223505,00,0.00,N,2,55,
20211012,2340,2310,2380,2150,6040,13164045,00,0.00,N,2,20,
20211005,2320,2485,2485,2120,7284,15842365,00,0.00,N,5,-130,
20210927,2450,2600,2600,2235,11503,27453145,00,0.00,N,5,-50,
20210923,2500,2560,2595,2495,350,876065,00,0.00,N,5,-75,
20210913,2575,2405,2600,2300,1245,3084695,00,0.00,N,2,165,
20210906,2410,2490,2490,2220,2769,6486985,00,0.00,N,2,90,
20210830,2320,2345,2500,2210,5981,13915170,00,0.00,N,5,-65,
20210823,2385,2455,2500,2205,4416,10350830,00,0.00,N,2,40,
20210817,2345,2500,2595,2250,5689,13680285,00,0.00,N,5,-55,
20210809,2400,2400,2400,2150,7964,18367200,00,0.00,N,2,75,
20210802,2325,2480,2480,2105,70470,154949355,00,0.00,N,2,115,
20210726,2210,2490,2490,2210,626,1492890,00,0.00,N,5,-285,
20210719,2495,2400,2500,2200,566,1395180,00,0.00,N,2,95,
20210712,2400,2295,2500,2200,1675,3818585,00,0.00,N,2,110,