KissMeData/357250/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2480,2535,2540,2465,101488,252820315,00,0.00,N,5,-40,
20250203,2520,2540,2540,2485,119508,298689345,00,0.00,N,3,0,
20250131,2520,2520,2520,2500,19275,48269950,00,0.00,N,3,0,
20250120,2520,2550,2565,2500,87822,221206255,00,0.00,N,5,-25,
20250113,2545,2585,2600,2525,94173,240491080,00,0.00,N,5,-40,
20250106,2585,2540,2625,2500,238444,608561665,00,0.00,N,2,45,
20241230,2540,2435,2560,2435,123103,305688835,00,0.00,N,2,55,
20241223,2485,2445,2580,2400,160234,398456755,00,0.00,N,2,40,
20241216,2445,2450,2490,2395,199817,483979890,00,0.00,N,2,20,
20241209,2425,2360,2450,2290,350125,825219570,00,0.00,N,2,15,
20241202,2410,2595,2600,2375,564170,1387943235,00,0.00,N,5,-185,
20241125,2595,2720,2730,2555,374198,988288160,00,0.00,N,5,-125,
20241118,2720,2675,2740,2650,249063,670564435,00,0.00,N,2,60,
20241111,2660,2870,2870,2595,560372,1507596675,00,0.00,N,5,-210,
20241104,2870,2955,2955,2850,235947,679202985,00,0.00,N,5,-85,
20241028,2955,3015,3015,2900,315324,925372395,00,0.00,N,5,-55,
20241021,3010,3120,3120,2990,234316,712300315,00,0.00,N,5,-80,
20241014,3090,3070,3140,2920,140112,431541610,00,0.00,N,2,20,
20241007,3070,3095,3120,3050,176101,540688170,00,0.00,N,5,-35,
20240930,3105,3140,3150,3075,123140,383152080,00,0.00,N,5,-40,
20240923,3145,3145,3160,3120,116522,365238175,00,0.00,N,3,0,
20240919,3145,3150,3175,3125,74472,234365965,00,0.00,N,5,-20,
20240909,3165,3140,3190,3115,184710,579892870,00,0.00,N,2,25,
20240902,3140,3190,3200,3100,187985,590056965,00,0.00,N,5,-40,
20240826,3180,3150,3190,3120,235383,740425760,00,0.00,N,2,30,
20240819,3150,3110,3220,3085,328392,1025576545,00,0.00,N,2,30,
20240812,3120,3050,3160,3045,274607,849303745,00,0.00,N,2,50,
20240805,3070,3145,3145,2810,363608,1112207935,00,0.00,N,5,-80,
20240729,3150,3170,3205,3130,273496,866074730,00,0.00,N,2,5,
20240722,3145,3170,3170,3115,148443,465324385,00,0.00,N,5,-15,
20240715,3160,3080,3180,3050,267957,838338965,00,0.00,N,2,75,
20240708,3085,3025,3085,3015,158349,480982580,00,0.00,N,2,60,
20240701,3025,3080,3080,2990,325234,985169740,00,0.00,N,5,-55,
20240624,3080,3070,3125,3040,146216,450425455,00,0.00,N,2,10,
20240617,3070,3085,3130,3020,267137,818480655,00,0.00,N,5,-35,
20240610,3105,3140,3150,3090,190902,593942325,00,0.00,N,5,-35,
20240603,3140,3140,3155,3045,172387,540072880,00,0.00,N,5,-15,
20240527,3155,3285,3285,3130,345189,1108294680,00,0.00,N,5,-110,
20240520,3265,3310,3310,3230,278444,910810580,00,0.00,N,5,-35,
20240513,3300,3250,3305,3250,151704,497323100,00,0.00,N,2,50,
20240507,3250,3260,3295,3205,304492,991564355,00,0.00,N,2,5,
20240429,3245,3185,3270,3170,181997,584901270,00,0.00,N,2,65,
20240422,3180,3140,3200,3110,144607,455874815,00,0.00,N,2,40,
20240415,3140,3135,3200,3100,277972,871126550,00,0.00,N,5,-45,
20240408,3185,3310,3310,3115,279034,887520260,00,0.00,N,5,-105,
20240401,3290,3295,3335,3230,465494,1525932660,00,0.00,N,2,40,
20240325,3250,3280,3360,3215,503804,1649891170,00,0.00,N,5,-50,
20240318,3300,3280,3300,3175,361907,1169261170,00,0.00,N,2,20,
20240311,3280,3280,3330,3220,367410,1205972270,00,0.00,N,3,0,
20240304,3280,3085,3340,3085,419632,1350783295,00,0.00,N,2,195,
20240226,3085,3085,3095,3045,184986,568167690,00,0.00,N,3,0,
20240219,3085,3065,3100,3030,205138,628725190,00,0.00,N,2,20,
20240213,3065,2985,3075,2970,209848,636082420,00,0.00,N,2,95,
20240205,2970,2930,2970,2910,299983,881006175,00,0.00,N,2,40,
20240129,2930,2930,2960,2850,541534,1567153975,00,0.00,N,5,-5,
20240122,2935,2885,2935,2840,136497,395214935,00,0.00,N,2,50,
20240115,2885,2860,2910,2850,123667,356351755,00,0.00,N,2,25,
20240108,2860,2880,2905,2835,203893,585336520,00,0.00,N,5,-20,
20240102,2880,2840,2945,2835,158164,455473720,00,0.00,N,2,40,
20231226,2840,2970,2970,2815,193489,553436550,00,0.00,N,5,-125,
20231218,2965,3040,3040,2950,87600,260840585,00,0.00,N,5,-75,
20231211,3040,2970,3060,2950,91065,274299800,00,0.00,N,2,70,
20231204,2970,2905,3020,2905,148267,434811455,00,0.00,N,2,55,
20231127,2915,3023,3023,2900,191979,568169525,00,0.00,N,5,-108,
20231120,3023,3141,3156,2920,615217,1832809540,00,0.00,N,5,-89,
20231113,3112,3072,3121,3028,123026,379439495,00,0.00,N,2,45,
20231106,3067,3053,3077,3033,73702,225576515,00,0.00,N,2,39,
20231030,3028,2959,3053,2944,56937,170235745,00,0.00,N,2,79,
20231023,2949,3013,3013,2940,150692,446366795,00,0.00,N,5,-64,
20231016,3013,3077,3102,3008,138737,422341020,00,0.00,N,5,-64,
20231010,3077,3141,3141,3033,111645,342158060,00,0.00,N,5,-49,
20231004,3126,3087,3205,2998,58512,177968395,00,0.00,N,2,49,
20230925,3077,3116,3121,3057,51136,157658435,00,0.00,N,5,-35,
20230918,3112,3126,3171,3067,152997,477131935,00,0.00,N,5,-9,
20230911,3121,3053,3136,3038,174521,540206755,00,0.00,N,2,88,
20230904,3033,3067,3082,2989,196869,595425955,00,0.00,N,5,-34,
20230828,3067,2998,3082,2974,176569,535831880,00,0.00,N,2,73,
20230821,2994,2974,2998,2807,89838,265730125,00,0.00,N,5,-9,
20230814,3003,3013,3018,2954,125650,375798300,00,0.00,N,5,-5,
20230807,3008,3023,3028,2940,143917,429292390,00,0.00,N,5,-15,
20230731,3023,3043,3126,2998,179518,549848830,00,0.00,N,5,-25,
20230724,3048,3018,3048,2954,420311,1255951470,00,0.00,N,2,20,
20230717,3028,3146,3146,2998,456804,1393221835,00,0.00,N,5,-108,
20230710,3136,3102,3185,3072,272894,850628800,00,0.00,N,2,39,
20230703,3097,3264,3293,3048,275625,870885200,00,0.00,N,5,-167,
20230626,3264,3402,3436,3220,187510,618405770,00,0.00,N,5,-123,
20230619,3387,3451,3451,3372,101184,345980765,00,0.00,N,5,-54,
20230612,3441,3510,3510,3421,124677,433410270,00,0.00,N,5,-69,
20230605,3510,3505,3525,3475,90129,316052590,00,0.00,N,2,10,
20230530,3500,3529,3529,3475,171396,599692835,00,0.00,N,5,-79,
20230522,3579,3628,3657,3574,217345,783597985,00,0.00,N,5,-49,
20230515,3628,3588,3638,3579,105274,378858295,00,0.00,N,2,44,
20230508,3584,3515,3628,3510,62443,222032710,00,0.00,N,2,74,
20230502,3510,3500,3525,3475,38710,135063640,00,0.00,N,2,25,
20230424,3485,3505,3510,3451,63138,219958225,00,0.00,N,5,-20,
20230417,3505,3505,3529,3441,89440,311977420,00,0.00,N,2,20,
20230410,3485,3539,3539,3451,110789,385488820,00,0.00,N,2,5,
20230403,3480,3510,3564,3470,148009,520654415,00,0.00,N,5,-40,
20230327,3520,3613,3613,3441,94476,329246240,00,0.00,N,5,-14,
20230320,3534,3667,3667,3515,130703,466428480,00,0.00,N,5,-59,
20230313,3593,3569,3633,3539,60675,217398150,00,0.00,N,5,-59,
20230306,3652,3687,3746,3628,60594,222452315,00,0.00,N,2,14,
20230227,3638,3677,3805,3470,77866,285674605,00,0.00,N,5,-39,
20230220,3677,3687,3697,3539,78651,286732810,00,0.00,N,5,-10,
20230213,3687,3785,3805,3687,101711,379323390,00,0.00,N,5,-98,
20230206,3785,3741,3815,3736,98432,373359260,00,0.00,N,5,-10,
20230130,3795,3736,3815,3638,147313,547094140,00,0.00,N,2,25,
20230125,3770,3775,3815,3736,122850,463841265,00,0.00,N,2,5,
20230116,3765,3716,3770,3716,150895,563916765,00,0.00,N,2,49,
20230109,3716,3520,3731,3520,149480,543425085,00,0.00,N,2,167,
20230102,3549,3421,3564,3421,122904,426173405,00,0.00,N,2,138,
20221226,3411,3446,3451,3387,76249,259694135,00,0.00,N,5,-30,
20221219,3441,3426,3470,3407,98362,337140775,00,0.00,N,2,15,
20221212,3426,3456,3490,3392,101276,347627985,00,0.00,N,5,-30,
20221205,3456,3446,3549,3411,92781,319427375,00,0.00,N,2,10,
20221128,3446,3539,3564,3397,325560,1133501045,00,0.00,N,5,-98,
20221121,3544,3402,3549,3372,419843,1438626155,00,0.00,N,2,162,
20221114,3382,3431,3470,3293,185417,623414420,00,0.00,N,5,-20,
20221107,3402,3185,3441,3121,204356,667344830,00,0.00,N,2,246,
20221031,3156,3185,3215,3107,281048,887913000,00,0.00,N,2,15,
20221024,3141,3097,3190,3013,257954,796181960,00,0.00,N,2,128,
20221017,3013,3392,3451,2998,431842,1382666630,00,0.00,N,5,-448,
20221011,3461,3677,3721,3416,284056,997462935,00,0.00,N,5,-265,
20221004,3726,3756,3800,3672,224399,831373550,00,0.00,N,5,-25,
20220926,3751,3982,4026,3716,261574,1002614715,00,0.00,N,5,-275,
20220919,4026,4110,4110,4026,80597,328075995,00,0.00,N,5,-74,
20220913,4100,4115,4134,4090,82234,338103040,00,0.00,N,5,-10,
20220905,4110,4198,4208,4080,105184,433579005,00,0.00,N,5,-88,
20220829,4198,4306,4336,4159,106738,452161280,00,0.00,N,5,-118,
20220822,4316,4326,4405,4292,55724,241026615,00,0.00,N,5,-10,
20220816,4326,4326,4410,4306,55392,240590960,00,0.00,N,3,0,
20220808,4326,4346,4375,4282,101487,439619115,00,0.00,N,5,-20,
20220801,4346,4321,4365,4277,168166,727239830,00,0.00,N,2,10,
20220725,4336,4075,4346,4056,146413,613211390,00,0.00,N,2,251,
20220718,4085,4110,4129,4031,118073,482721980,00,0.00,N,5,-15,
20220711,4100,4203,4218,4011,196294,801701520,00,0.00,N,5,-103,
20220704,4203,4213,4252,4100,175461,730848295,00,0.00,N,3,0,
20220627,4203,4395,4439,4174,161671,688320595,00,0.00,N,5,-123,
20220620,4326,4650,4650,4262,242127,1073252160,00,0.00,N,5,-329,
20220613,4655,4847,4847,4611,214615,1013155760,00,0.00,N,5,-177,
20220607,4832,4862,4872,4808,110948,535915500,00,0.00,N,5,-30,
20220530,4862,4881,4886,4818,187458,912826375,00,0.00,N,5,-113,
20220523,4975,4965,4995,4916,258213,1283422540,00,0.00,N,2,10,
20220516,4965,4995,4995,4916,112761,559198350,00,0.00,N,5,-10,
20220509,4975,5004,5004,4926,213179,1056098570,00,0.00,N,2,10,
20220502,4965,4985,5014,4945,163920,818173400,00,0.00,N,5,-49,
20220425,5014,5014,5034,4965,307042,1535143890,00,0.00,N,3,0,
20220418,5014,4965,5044,4936,427148,2130115060,00,0.00,N,2,49,
20220411,4965,4975,4975,4926,462899,2296406080,00,0.00,N,2,29,
20220404,4936,4945,4945,4901,378196,1861611460,00,0.00,N,3,0,
20220328,4936,4906,4936,4896,295754,1453558595,00,0.00,N,2,30,
20220321,4906,4877,4906,4842,206068,1005062250,00,0.00,N,2,29,
20220314,4877,4837,4877,4818,151488,733537740,00,0.00,N,2,50,
20220307,4827,4818,4837,4803,124775,601696670,00,0.00,N,2,9,
20220228,4818,4768,4822,4768,88521,425090675,00,0.00,N,2,25,
20220221,4793,4818,4832,4773,111666,536443570,00,0.00,N,5,-20,
20220214,4813,4768,4818,4768,116548,559202230,00,0.00,N,2,15,
20220207,4798,4768,4808,4724,123241,588515110,00,0.00,N,2,44,
20220203,4754,4768,4778,4724,35190,166767750,00,0.00,N,2,25,
20220124,4729,4763,4788,4680,103062,485584345,00,0.00,N,2,10,
20220117,4719,4793,4793,4709,104897,497002920,00,0.00,N,5,-69,
20220110,4788,4798,4808,4763,168307,804492210,00,0.00,N,2,10,
20220103,4778,4818,4847,4763,204657,980119110,00,0.00,N,5,-40,
20211227,4900,4880,4910,4855,142744,696183395,00,0.00,N,2,40,
20211220,4860,4875,4895,4835,165601,803271315,00,0.00,N,2,10,
20211213,4850,4890,4920,4840,227337,1105979740,00,0.00,N,5,-40,
20211206,4890,4985,4990,4885,262853,1298763365,00,0.00,N,5,-80,
20211129,4970,4985,5010,4920,552746,2752679160,00,0.00,N,5,-120,
20211122,5090,5100,5100,5070,284947,1449455930,00,0.00,N,3,0,
20211115,5090,5100,5100,5070,296172,1506251070,00,0.00,N,3,0,
20211108,5090,5050,5100,5050,224909,1141694720,00,0.00,N,2,20,
20211101,5070,5080,5090,5000,958574,4802726440,00,0.00,N,5,-10,
20211025,5080,5080,5110,5050,167361,849781290,00,0.00,N,3,0,
20211018,5080,5050,5090,5020,159847,808480440,00,0.00,N,2,30,
20211012,5050,5010,5050,4995,159805,802334730,00,0.00,N,2,30,
20211005,5020,5000,5040,4980,104637,524747390,00,0.00,N,2,20,
20210927,5000,5010,5040,5000,261033,1308639650,00,0.00,N,5,-10,
20210923,5010,5000,5010,4985,93750,468601515,00,0.00,N,2,15,
20210913,4995,4985,4995,4975,123251,614843165,00,0.00,N,2,10,
20210906,4985,4985,5000,4965,158671,790008210,00,0.00,N,2,5,
20210830,4980,4985,5000,4970,186267,928302870,00,0.00,N,3,0,
20210823,4980,4970,5000,4970,117268,583749775,00,0.00,N,3,0,
20210817,4980,5000,5020,4965,196868,982313005,00,0.00,N,5,-20,
20210809,5000,5010,5020,4980,152239,761098925,00,0.00,N,2,5,
20210802,4995,4990,5020,4980,139570,697539800,00,0.00,N,2,5,
20210726,4990,5010,5030,4985,132716,663415710,00,0.00,N,5,-20,
20210719,5010,5010,5030,4980,255065,1275121315,00,0.00,N,2,10,
20210712,5000,5030,5030,4980,422032,2110970185,00,0.00,N,5,-10,