KissMeData/299170/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,1636,1682,1822,1620,2763902,4644998765,00,0.00,N,5,-60,
20250203,1696,1727,1829,1552,7604795,12644102995,00,0.00,N,5,-55,
20250131,1751,1811,1931,1751,3760138,6866696141,00,0.00,N,5,-59,
20250120,1810,1670,2250,1583,45005399,89528523760,00,0.00,N,2,182,
20250113,1628,1874,1886,1621,3682796,6438908234,00,0.00,N,5,-221,
20250106,1849,1310,2045,1296,42979420,78273912109,00,0.00,N,2,539,
20241230,1310,1245,1311,1234,62689,80497082,00,0.00,N,2,75,
20241223,1235,1265,1299,1233,86117,109127359,00,0.00,N,5,-36,
20241216,1271,1234,1325,1234,121375,156360041,00,0.00,N,2,29,
20241209,1242,1182,1242,1086,280970,328609203,00,0.00,N,2,3,
20241202,1239,1399,1418,1200,195122,252005875,00,0.00,N,5,-166,
20241125,1405,1440,1455,1371,70969,100850114,00,0.00,N,5,-24,
20241118,1429,1371,1444,1371,75524,106557694,00,0.00,N,2,34,
20241111,1395,1490,1490,1301,246364,340792552,00,0.00,N,5,-76,
20241104,1471,1468,1509,1464,112758,166929506,00,0.00,N,2,3,
20241028,1468,1515,1524,1465,344447,514578831,00,0.00,N,5,-42,
20241021,1510,1540,1780,1475,4097855,6851820827,00,0.00,N,5,-30,
20241014,1540,1514,1545,1507,95496,145680190,00,0.00,N,2,10,
20241007,1530,1494,1553,1494,105972,161040465,00,0.00,N,2,22,
20240930,1508,1580,1650,1450,259785,391665260,00,0.00,N,5,-66,
20240923,1574,1585,1605,1489,222989,347356023,00,0.00,N,5,-28,
20240919,1602,1598,1633,1534,67150,107011265,00,0.00,N,5,-13,
20240909,1615,1524,1615,1524,145598,229302297,00,0.00,N,2,40,
20240902,1575,1680,1705,1520,230854,373320161,00,0.00,N,5,-119,
20240826,1694,1640,1788,1615,278656,469985315,00,0.00,N,2,47,
20240819,1647,1749,1760,1632,302792,511295088,00,0.00,N,5,-102,
20240812,1749,1661,1788,1661,353490,611047377,00,0.00,N,2,59,
20240805,1690,1710,1760,1461,519845,838397892,00,0.00,N,5,-70,
20240729,1760,1857,1871,1735,388069,697157359,00,0.00,N,5,-97,
20240722,1857,1855,1929,1831,594777,1119689584,00,0.00,N,2,2,
20240715,1855,1834,1889,1803,386746,711159706,00,0.00,N,2,1,
20240708,1854,1783,1980,1770,1092186,2047710433,00,0.00,N,2,71,
20240701,1783,1826,1919,1770,918790,1699143540,00,0.00,N,2,5,
20240624,1778,1801,1998,1700,1353642,2502143484,00,0.00,N,5,-34,
20240617,1812,1830,1875,1808,257510,470793060,00,0.00,N,5,-18,
20240610,1830,1844,1892,1823,361981,668931199,00,0.00,N,5,-10,
20240603,1840,1915,1915,1830,331295,617789673,00,0.00,N,2,9,
20240527,1831,2070,2095,1813,2096707,4091384098,00,0.00,N,5,-244,
20240520,2075,1951,2310,1944,10201105,22265536073,00,0.00,N,2,122,
20240513,1953,1937,1993,1910,264700,516684183,00,0.00,N,2,16,
20240507,1937,1919,1971,1905,193647,376424918,00,0.00,N,2,18,
20240429,1919,1873,1925,1839,233154,437473774,00,0.00,N,2,46,
20240422,1873,1872,1909,1854,204010,381895502,00,0.00,N,5,-8,
20240415,1881,1915,1915,1811,232055,432261461,00,0.00,N,5,-35,
20240408,1916,1973,1973,1901,184308,354679866,00,0.00,N,5,-57,
20240401,1973,1980,2010,1947,212371,420744740,00,0.00,N,5,-2,
20240325,1975,1979,2010,1950,255500,505639403,00,0.00,N,5,-23,
20240318,1998,2000,2140,1944,666600,1343265024,00,0.00,N,5,-2,
20240311,2000,2055,2060,1955,487847,976265340,00,0.00,N,5,-60,
20240304,2060,2085,2125,1999,407658,839423903,00,0.00,N,5,-30,
20240226,2090,2205,2210,2090,348507,745309190,00,0.00,N,5,-115,
20240219,2205,2205,2250,2100,681129,1474720915,00,0.00,N,2,5,
20240213,2200,2115,2205,2110,382854,829861970,00,0.00,N,2,50,
20240205,2150,2175,2215,2085,709427,1523228360,00,0.00,N,5,-25,
20240129,2175,2175,2270,2155,1118422,2468940485,00,0.00,N,3,0,
20240122,2175,2105,2220,2045,1146683,2452610560,00,0.00,N,2,65,
20240115,2110,2250,2250,2065,893509,1907963265,00,0.00,N,5,-140,
20240108,2250,2240,2325,2140,1601822,3587638630,00,0.00,N,2,10,
20240102,2240,2210,2645,2150,10126692,24060246510,00,0.00,N,2,25,
20231226,2215,2030,2570,1995,9752117,22892203691,00,0.00,N,2,220,
20231218,1995,1960,2020,1958,126904,252673549,00,0.00,N,2,10,
20231211,1985,2040,2070,1900,354877,707538960,00,0.00,N,5,-45,
20231204,2030,1928,2125,1888,1021442,2096482771,00,0.00,N,2,102,
20231127,1928,1919,1954,1868,355928,681705726,00,0.00,N,2,9,
20231120,1919,1959,1959,1900,177043,339896805,00,0.00,N,5,-40,
20231113,1959,1905,1986,1897,228839,447544963,00,0.00,N,2,36,
20231106,1923,1983,2000,1900,235251,454670047,00,0.00,N,5,-58,
20231030,1981,1815,2000,1809,274328,527124955,00,0.00,N,2,117,
20231023,1864,1752,1878,1752,220845,405066199,00,0.00,N,2,54,
20231016,1810,1795,1855,1750,196516,351735724,00,0.00,N,5,-27,
20231010,1837,1807,1935,1776,448878,833830706,00,0.00,N,2,30,
20231004,1807,1838,1838,1785,125074,225362346,00,0.00,N,5,-31,
20230925,1838,1892,1892,1821,152884,281737702,00,0.00,N,5,-59,
20230918,1897,2050,2050,1873,496775,969269416,00,0.00,N,5,-153,
20230911,2050,2115,2140,2000,1115232,2310758110,00,0.00,N,5,-40,
20230904,2090,1903,2165,1862,2985042,6106621024,00,0.00,N,2,180,
20230828,1910,1934,2000,1909,558783,1086300029,00,0.00,N,5,-24,
20230821,1934,1901,1945,1887,226247,433098048,00,0.00,N,2,15,
20230814,1919,1933,1950,1878,314941,599310096,00,0.00,N,5,-6,
20230807,1925,1930,1935,1870,240259,456986307,00,0.00,N,3,0,
20230731,1925,1955,1968,1883,228415,438966063,00,0.00,N,5,-2,
20230724,1927,2040,2055,1800,645253,1237499344,00,0.00,N,5,-118,
20230717,2045,2035,2115,2025,213285,439289650,00,0.00,N,5,-20,
20230710,2065,2040,2100,2015,214581,440346265,00,0.00,N,2,25,
20230703,2040,2110,2165,2030,270161,565230035,00,0.00,N,5,-15,
20230626,2055,2095,2190,1970,548268,1160223728,00,0.00,N,5,-35,
20230619,2090,2160,2250,2045,1025831,2209615125,00,0.00,N,5,-25,
20230612,2115,2120,2200,2110,373976,803651840,00,0.00,N,5,-5,
20230605,2120,2080,2155,2055,250315,526124305,00,0.00,N,2,45,
20230530,2075,2005,2225,1999,819317,1715195610,00,0.00,N,2,75,
20230522,2000,2060,2120,1999,283132,585478892,00,0.00,N,5,-55,
20230515,2055,1983,2200,1875,1545780,3178171170,00,0.00,N,2,72,
20230508,1983,1940,2015,1937,228245,453508082,00,0.00,N,2,46,
20230502,1937,1905,1954,1871,153319,295289337,00,0.00,N,2,18,
20230424,1919,2065,2065,1900,578968,1140047704,00,0.00,N,5,-131,
20230417,2050,2135,2330,2030,732325,1583717035,00,0.00,N,5,-100,
20230410,2150,2185,2250,2060,595523,1278832300,00,0.00,N,5,-60,
20230403,2210,2165,2345,2150,616826,1392957290,00,0.00,N,2,25,
20230327,2185,2280,2395,2185,1071338,2446769630,00,0.00,N,5,-45,
20230320,2230,2150,2425,2060,2880442,6489178960,00,0.00,N,2,80,
20230313,2150,2165,2170,2000,891405,1857801270,00,0.00,N,5,-15,
20230306,2165,2425,2455,2150,2467350,5727156175,00,0.00,N,5,-245,
20230227,2410,2060,2540,2010,13165525,31378486460,00,0.00,N,2,320,
20230220,2090,2030,2115,1950,1219882,2470187928,00,0.00,N,2,45,
20230213,2045,1990,2260,1950,6172186,13213229080,00,0.00,N,2,40,
20230206,2005,2065,2130,1997,712258,1464551746,00,0.00,N,5,-80,
20230130,2085,1985,2150,1930,2249208,4603447076,00,0.00,N,2,110,
20230125,1975,1940,1984,1929,271605,532082834,00,0.00,N,2,55,
20230116,1920,1915,1975,1880,320777,615566350,00,0.00,N,2,5,
20230109,1915,1855,2015,1850,687841,1329937065,00,0.00,N,2,65,
20230102,1850,1855,1900,1760,311866,565682735,00,0.00,N,5,-20,
20221226,1870,1945,1985,1835,786749,1488939390,00,0.00,N,5,-90,
20221219,1960,1935,2050,1815,1620103,3194390260,00,0.00,N,5,-5,
20221212,1965,1890,1990,1870,729734,1420300950,00,0.00,N,2,65,
20221205,1900,1930,2010,1795,743001,1403342645,00,0.00,N,5,-25,
20221128,1925,1920,1960,1795,695262,1312727570,00,0.00,N,2,5,
20221121,1920,1930,1950,1890,641878,1227594885,00,0.00,N,2,10,
20221114,1910,2100,2175,1905,1419134,2893114610,00,0.00,N,5,-215,
20221107,2125,2220,2240,2070,2017373,4344505415,00,0.00,N,5,-115,
20221031,2240,2130,2475,2050,9474084,21578067850,00,0.00,N,2,145,
20221024,2095,2220,2400,2060,10091360,22377687195,00,0.00,N,5,-85,
20221017,2180,1670,2595,1620,37583791,85521319110,00,0.00,N,2,570,
20221011,1610,1700,1710,1505,578008,945235845,00,0.00,N,5,-85,
20221004,1695,1530,1720,1530,294479,484448400,00,0.00,N,2,165,
20220926,1530,1650,1710,1505,520953,831195885,00,0.00,N,5,-130,
20220919,1660,1765,1800,1650,372772,638869735,00,0.00,N,5,-110,
20220913,1770,1795,1850,1740,335089,600778830,00,0.00,N,5,-25,
20220905,1795,1865,1905,1740,642781,1151946015,00,0.00,N,5,-60,
20220829,1855,1915,2050,1780,1232859,2316871390,00,0.00,N,5,-65,
20220822,1920,2085,2100,1860,580613,1125532145,00,0.00,N,5,-200,
20220816,2120,2175,2220,2065,92293,199069250,00,0.00,N,5,-100,
20220808,2220,2300,2435,2215,386576,886820460,00,0.00,N,5,-80,
20220801,2300,2235,2400,2165,393116,895638940,00,0.00,N,2,65,
20220725,2235,2220,2250,2075,221432,481077255,00,0.00,N,2,15,
20220718,2220,2160,2250,2140,183896,403285555,00,0.00,N,2,60,
20220711,2160,2040,2160,1960,270311,561632485,00,0.00,N,2,120,
20220704,2040,1760,2040,1750,222716,414722775,00,0.00,N,2,280,
20220627,1760,1840,1885,1760,152733,277877955,00,0.00,N,5,-50,
20220620,1810,2130,2135,1675,944163,1751905950,00,0.00,N,5,-310,
20220613,2120,2225,2265,1990,438115,946031215,00,0.00,N,5,-155,
20220607,2275,2490,2490,2255,352433,823467745,00,0.00,N,5,-215,
20220530,2490,2430,2530,2405,173958,426285410,00,0.00,N,2,60,
20220523,2430,2530,2545,2380,259106,630027225,00,0.00,N,5,-100,
20220516,2530,2540,2600,2485,281754,718620490,00,0.00,N,3,0,
20220509,2530,2680,2775,2525,333021,870545115,00,0.00,N,5,-155,
20220502,2685,2600,2765,2575,276135,738019975,00,0.00,N,2,55,
20220425,2630,2670,2690,2540,289745,753975255,00,0.00,N,5,-95,
20220418,2725,2750,2765,2630,566553,1529819205,00,0.00,N,5,-40,
20220411,2765,2685,2890,2650,1755105,4912982210,00,0.00,N,2,75,
20220404,2690,2590,2780,2435,1597771,4230790530,00,0.00,N,2,130,
20220328,2560,2520,2575,2465,216543,546521320,00,0.00,N,2,40,
20220321,2520,2535,2600,2480,266849,677915255,00,0.00,N,5,-20,
20220314,2540,2495,2570,2385,232958,578133020,00,0.00,N,2,40,
20220307,2500,2485,2515,2450,65268,161834290,00,0.00,N,2,10,
20220228,2490,2485,2520,2455,73614,182224285,00,0.00,N,2,10,
20220221,2480,2520,2520,2430,153181,381003355,00,0.00,N,5,-50,
20220214,2530,2455,2540,2415,259993,642106655,00,0.00,N,2,25,
20220207,2505,2525,2555,2360,258916,641399305,00,0.00,N,2,5,
20220203,2500,2465,2510,2435,25853,64021260,00,0.00,N,2,60,
20220124,2440,2470,2510,2300,158076,376594350,00,0.00,N,5,-50,
20220117,2490,2585,2620,2370,190578,481181105,00,0.00,N,5,-110,
20220110,2600,2435,2640,2435,316771,802536390,00,0.00,N,2,170,
20220103,2430,2445,2535,2340,285052,698261870,00,0.00,N,2,5,
20211227,2425,2345,2465,2300,999686,2218584475,00,0.00,N,2,80,
20211220,2345,2360,2440,2285,404433,949968515,00,0.00,N,5,-20,
20211213,2365,2450,2530,2320,835568,1995299290,00,0.00,N,5,-85,
20211206,2450,2490,2490,2365,148211,359180380,00,0.00,N,5,-35,
20211129,2485,2305,2565,2300,78910,192949590,00,0.00,N,2,10,
20211122,2475,2700,2700,2330,271986,669853410,00,0.00,N,5,-95,
20211115,2570,2595,2640,2515,147416,377045045,00,0.00,N,5,-20,
20211108,2590,2630,2660,2510,111371,287284300,00,0.00,N,5,-50,
20211101,2640,2640,2715,2595,115066,303506055,00,0.00,N,5,-35,
20211025,2675,2745,2760,2615,161736,435250360,00,0.00,N,5,-70,
20211018,2745,2620,3160,2615,975603,2793023495,00,0.00,N,2,120,
20211012,2625,2675,2675,2495,222900,567842725,00,0.00,N,5,-55,
20211005,2680,2600,2730,2520,106114,277911980,00,0.00,N,2,80,
20210927,2600,2685,2790,2550,183363,485260960,00,0.00,N,5,-80,
20210923,2680,2685,2715,2630,43565,116614490,00,0.00,N,5,-30,
20210913,2710,2770,2770,2610,182570,486374935,00,0.00,N,5,-55,
20210906,2765,2870,2890,2700,206778,577045125,00,0.00,N,5,-120,
20210830,2885,3010,3010,2805,122358,352320945,00,0.00,N,5,-45,
20210823,2930,2925,3025,2800,165545,477776010,00,0.00,N,2,20,
20210817,2910,2975,2995,2750,211564,607624340,00,0.00,N,5,-95,
20210809,3005,3220,3470,2930,752603,2336363480,00,0.00,N,5,-205,
20210802,3210,3180,3275,3065,341530,1079207305,00,0.00,N,5,-15,
20210726,3225,3205,3290,3100,309726,995623105,00,0.00,N,5,-10,
20210719,3235,3300,3465,3195,719974,2383050325,00,0.00,N,5,-60,
20210712,3295,3160,3340,3160,594484,1945933040,00,0.00,N,2,95,