KissMeData/332570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,4705,4665,5250,4550,17760745,86455086860,00,0.00,N,5,-35,
20250131,4740,4400,5110,4375,36940060,174470302990,00,0.00,N,2,720,
20250120,4020,2980,4265,2825,74115734,294251547850,00,0.00,N,2,965,
20250113,3055,2955,3135,2790,2538384,7625443460,00,0.00,N,2,125,
20250106,2930,2820,3030,2740,1230605,3561424260,00,0.00,N,2,110,
20241230,2820,2620,2965,2585,1500565,4219198865,00,0.00,N,2,195,
20241223,2625,2410,2715,2410,425547,1100149335,00,0.00,N,2,175,
20241216,2450,2425,2495,2390,254885,625116000,00,0.00,N,3,0,
20241209,2450,2160,2455,2020,795352,1782297385,00,0.00,N,2,240,
20241202,2210,2200,2225,2010,667567,1419553370,00,0.00,N,5,-20,
20241125,2230,2150,2230,2135,258070,561811500,00,0.00,N,2,80,
20241118,2150,2200,2305,2125,278958,616438420,00,0.00,N,5,-75,
20241111,2225,2490,2495,2110,738111,1677918410,00,0.00,N,5,-265,
20241104,2490,2485,2545,2460,259434,647881985,00,0.00,N,5,-15,
20241028,2505,2470,2575,2470,153055,385770315,00,0.00,N,2,30,
20241021,2475,2610,2670,2475,289793,739697820,00,0.00,N,5,-135,
20241014,2610,2700,2745,2605,240275,643201250,00,0.00,N,5,-90,
20241007,2700,2630,2730,2595,200467,531273580,00,0.00,N,2,70,
20240930,2630,2730,2735,2580,87381,232082875,00,0.00,N,5,-100,
20240923,2730,2700,2755,2670,176426,478868000,00,0.00,N,2,15,
20240919,2715,2650,2740,2585,101274,270021875,00,0.00,N,2,95,
20240909,2620,2485,2645,2470,202047,515057070,00,0.00,N,2,55,
20240902,2565,2720,2760,2550,331530,875423360,00,0.00,N,5,-185,
20240826,2750,2790,2815,2580,512251,1382289445,00,0.00,N,5,-40,
20240819,2790,2835,2890,2755,611956,1719163455,00,0.00,N,5,-45,
20240812,2835,2905,3015,2810,772326,2234560470,00,0.00,N,5,-70,
20240805,2905,3165,3165,2565,2533586,7270224855,00,0.00,N,5,-325,
20240729,3230,3215,3500,3215,1016156,3415080670,00,0.00,N,2,15,
20240722,3215,3410,3525,3170,1191306,3974928900,00,0.00,N,5,-200,
20240715,3415,3365,3690,3125,3498115,12048790650,00,0.00,N,2,50,
20240708,3365,3275,3530,3265,881696,3016343645,00,0.00,N,2,135,
20240701,3230,3400,3455,3215,832399,2749641615,00,0.00,N,5,-170,
20240624,3400,3050,3550,3050,1265267,4245692500,00,0.00,N,2,340,
20240617,3060,3095,3290,2995,554558,1734900990,00,0.00,N,5,-40,
20240610,3100,3270,3280,3060,605646,1919974450,00,0.00,N,5,-180,
20240603,3280,3385,3490,3240,633785,2117023260,00,0.00,N,5,-105,
20240527,3385,3530,3645,3270,1541180,5373852330,00,0.00,N,5,-120,
20240520,3505,3380,3555,3230,2488423,8560725210,00,0.00,N,2,125,
20240513,3380,3280,3645,3250,2725977,9392777455,00,0.00,N,2,145,
20240507,3235,3135,3240,3050,566972,1788798295,00,0.00,N,2,105,
20240429,3130,3015,3135,3010,406639,1249774700,00,0.00,N,2,105,
20240422,3025,2980,3110,2910,643061,1932382900,00,0.00,N,2,45,
20240415,2980,2940,3235,2820,1020135,3084037930,00,0.00,N,5,-40,
20240408,3020,2970,3060,2870,419674,1250251240,00,0.00,N,2,25,
20240401,2995,3095,3185,2945,710455,2177669675,00,0.00,N,5,-45,
20240325,3040,3345,3435,3035,1247502,4002164390,00,0.00,N,5,-295,
20240318,3335,3220,3560,3130,1924438,6432815950,00,0.00,N,2,115,
20240311,3220,3300,3465,3185,1138517,3728535560,00,0.00,N,5,-85,
20240304,3305,3635,3725,3240,1835479,6239132470,00,0.00,N,5,-300,
20240226,3605,3530,4005,3470,4847677,18354380520,00,0.00,N,2,60,
20240219,3545,4005,4145,3515,5453389,21327382345,00,0.00,N,5,-315,
20240213,3860,3820,4320,3355,19378755,75468457770,00,0.00,N,2,455,
20240205,3405,3055,3670,2960,13669867,47105902815,00,0.00,N,2,385,
20240129,3020,3000,3120,2870,1117648,3355004080,00,0.00,N,2,25,
20240122,2995,2795,3320,2710,6416405,20073563370,00,0.00,N,2,220,
20240115,2775,2865,2910,2660,515962,1430502995,00,0.00,N,5,-115,
20240108,2890,2930,3160,2865,951234,2842288575,00,0.00,N,5,-40,
20240102,2930,2860,3015,2850,419491,1227756445,00,0.00,N,2,75,
20231226,2855,2915,2915,2765,270915,760630460,00,0.00,N,5,-25,
20231218,2880,2885,2975,2850,429361,1247333580,00,0.00,N,3,0,
20231211,2880,2830,2960,2810,491328,1416916085,00,0.00,N,2,65,
20231204,2815,2790,2835,2700,412723,1139630220,00,0.00,N,2,5,
20231127,2810,2815,2945,2755,464390,1322497410,00,0.00,N,5,-20,
20231120,2830,2710,2850,2695,282346,789273285,00,0.00,N,2,125,
20231113,2705,2600,2790,2535,287429,771106425,00,0.00,N,2,120,
20231106,2585,2710,2810,2560,427013,1161146585,00,0.00,N,5,-95,
20231030,2680,2490,2680,2450,672645,1711908280,00,0.00,N,2,160,
20231023,2520,2560,2725,2480,684383,1760604225,00,0.00,N,5,-80,
20231016,2600,2805,2880,2570,668921,1813102685,00,0.00,N,5,-230,
20231010,2830,2925,2955,2780,510964,1467284240,00,0.00,N,5,-95,
20231004,2925,3030,3080,2845,543139,1601565500,00,0.00,N,5,-140,
20230925,3065,3165,3195,3015,382833,1183140750,00,0.00,N,5,-125,
20230918,3190,3440,3440,3080,881290,2872860350,00,0.00,N,5,-275,
20230911,3465,3525,3735,3330,945648,3314331850,00,0.00,N,5,-55,
20230904,3520,3795,3865,3420,1215050,4376233940,00,0.00,N,5,-275,
20230828,3795,3790,4005,3775,1160196,4516503510,00,0.00,N,3,0,
20230821,3795,3685,3870,3505,1891346,7065495705,00,0.00,N,2,75,
20230814,3720,3995,4100,3635,1709705,6522691775,00,0.00,N,5,-300,
20230807,4020,4030,4235,3870,2661113,10736932575,00,0.00,N,5,-70,
20230731,4090,5070,5190,3915,7283901,32200341045,00,0.00,N,5,-970,
20230724,5060,4975,6210,4670,19083565,105427590695,00,0.00,N,2,170,
20230717,4890,4540,4955,4150,7873026,36492495415,00,0.00,N,2,260,
20230710,4630,4125,4740,4000,13398338,58339539260,00,0.00,N,2,580,
20230703,4050,3240,4185,3225,19165398,75977468455,00,0.00,N,2,805,
20230626,3245,3220,3380,3145,943668,3065900170,00,0.00,N,5,-5,
20230619,3250,3245,3415,3145,1468073,4785082045,00,0.00,N,2,5,
20230612,3245,3860,3900,3195,3536611,12306035305,00,0.00,N,5,-585,
20230605,3830,3640,4500,3605,23085813,94807974010,00,0.00,N,2,170,
20230530,3660,3190,3980,3100,13207492,49011864190,00,0.00,N,2,500,
20230522,3160,2880,3495,2855,4700107,15098402325,00,0.00,N,2,280,
20230515,2880,2595,3145,2585,7702775,22564115635,00,0.00,N,2,300,
20230508,2580,2625,2690,2575,186584,487968630,00,0.00,N,5,-45,
20230502,2625,2500,2640,2500,148600,384052865,00,0.00,N,2,130,
20230424,2495,2700,2720,2470,553620,1428675860,00,0.00,N,5,-215,
20230417,2710,2805,2990,2700,1131164,3234169825,00,0.00,N,5,-95,
20230410,2805,2805,2830,2655,838356,2282258440,00,0.00,N,5,-25,
20230403,2830,2910,3020,2800,793752,2297074160,00,0.00,N,5,-75,
20230327,2905,2880,3380,2810,4762311,14596487185,00,0.00,N,2,5,
20230320,2900,2925,2930,2750,187091,531672790,00,0.00,N,2,25,
20230313,2875,2985,3020,2715,595908,1684405615,00,0.00,N,5,-145,
20230306,3020,2960,3155,2915,347521,1049282250,00,0.00,N,2,105,
20230227,2915,2915,2975,2825,152260,439484685,00,0.00,N,5,-5,
20230220,2920,3020,3120,2900,318347,959191595,00,0.00,N,5,-120,
20230213,3040,3135,3160,2990,343858,1052617785,00,0.00,N,5,-95,
20230206,3135,3165,3255,3110,338990,1079799425,00,0.00,N,5,-45,
20230130,3180,3075,3215,3010,371513,1159959055,00,0.00,N,2,105,
20230125,3075,3030,3150,2995,245395,754594675,00,0.00,N,2,75,
20230116,3000,2990,3060,2880,233364,694008875,00,0.00,N,5,-5,
20230109,3005,2925,3045,2925,206812,618522815,00,0.00,N,2,80,
20230102,2925,2885,2960,2765,245568,705872255,00,0.00,N,2,25,
20221226,2900,2955,2970,2780,425888,1223051560,00,0.00,N,5,-95,
20221219,2995,3230,3285,2955,376308,1160750190,00,0.00,N,5,-265,
20221212,3260,3245,3320,3165,410416,1332243940,00,0.00,N,2,25,
20221205,3235,3435,3505,3095,810894,2633355295,00,0.00,N,5,-190,
20221128,3425,3900,4010,3425,5878440,21087560125,00,0.00,N,5,-470,
20221121,3895,3500,4150,3310,3391514,13235679615,00,0.00,N,2,395,
20221114,3500,3475,3640,3410,184627,647099335,00,0.00,N,2,135,
20221107,3365,3210,3405,3160,163273,537743025,00,0.00,N,2,185,
20221031,3180,3085,3185,3060,85469,266332865,00,0.00,N,2,95,
20221024,3085,3300,3320,3050,138437,431840875,00,0.00,N,5,-165,
20221017,3250,3150,3370,3135,77248,252192460,00,0.00,N,2,25,
20221011,3225,3480,3495,3135,98402,323263995,00,0.00,N,5,-340,
20221004,3565,3460,3725,3410,77956,275167475,00,0.00,N,2,110,
20220926,3455,3900,3900,3200,273157,960059880,00,0.00,N,5,-470,
20220919,3925,4100,4140,3920,172445,696717365,00,0.00,N,5,-125,
20220913,4050,4055,4125,4000,166198,672893300,00,0.00,N,3,0,
20220905,4050,4205,4745,4010,1358940,6061228370,00,0.00,N,5,-150,
20220829,4200,4335,4350,4175,184877,789769510,00,0.00,N,5,-250,
20220822,4450,4700,5270,4350,1694978,8197535890,00,0.00,N,5,-330,
20220816,4780,4815,4895,4710,76197,366350680,00,0.00,N,5,-35,
20220808,4815,5060,5060,4730,201158,973489545,00,0.00,N,5,-245,
20220801,5060,4700,5110,4680,576949,2841622160,00,0.00,N,2,365,
20220725,4695,4635,4850,4575,204807,959078710,00,0.00,N,2,55,
20220718,4640,4450,4770,4440,186445,855158095,00,0.00,N,2,195,
20220711,4445,4700,4700,4400,239917,1088436975,00,0.00,N,5,-215,
20220704,4660,4060,5130,3995,2492190,11845770695,00,0.00,N,2,600,
20220627,4060,4200,4380,4050,156477,655877480,00,0.00,N,5,-130,
20220620,4190,4590,4780,4005,211614,921104725,00,0.00,N,5,-385,
20220613,4575,5050,5050,4270,276206,1272631005,00,0.00,N,5,-505,
20220607,5080,5330,5330,5050,116343,598254960,00,0.00,N,5,-250,
20220530,5330,5240,5380,5240,69201,367610200,00,0.00,N,2,90,
20220523,5240,5170,5320,5060,119121,617849900,00,0.00,N,2,70,
20220516,5170,5200,5300,5040,137705,711226860,00,0.00,N,5,-20,
20220509,5190,5420,5960,5080,339506,1834398860,00,0.00,N,5,-230,
20220502,5420,5650,5800,5350,178650,987034970,00,0.00,N,5,-290,
20220425,5710,5810,5930,5400,160320,908166420,00,0.00,N,5,-150,
20220418,5860,5930,6000,5830,85435,505847280,00,0.00,N,5,-120,
20220411,5980,6000,6040,5830,166837,986700400,00,0.00,N,5,-30,
20220404,6010,6360,6420,6010,205946,1275970740,00,0.00,N,5,-410,
20220328,6420,6370,6610,6120,270938,1714748190,00,0.00,N,2,50,
20220321,6370,6700,6860,6350,223106,1452343210,00,0.00,N,5,-340,
20220314,6710,7010,7010,6650,160456,1081040950,00,0.00,N,5,-290,
20220307,7000,7420,7500,6600,449948,3150619450,00,0.00,N,5,-570,
20220228,7570,8310,8520,7550,792011,6461254040,00,0.00,N,5,-740,
20220221,8310,7420,8360,7340,1055333,8268807100,00,0.00,N,2,890,
20220214,7420,7200,7540,7090,1251228,9199910300,00,0.00,N,2,130,
20220207,7290,6480,7680,6310,1300266,9071662390,00,0.00,N,2,880,
20220203,6410,6130,6450,6040,532679,3321903770,00,0.00,N,2,330,
20220124,6080,6380,6460,5030,3713150,20610851180,00,0.00,N,5,-390,
20220117,6470,7060,7130,6360,660295,4429855160,00,0.00,N,5,-590,
20220110,7060,7400,7430,7000,442007,3154441460,00,0.00,N,5,-260,
20220103,7320,7200,7400,7060,429597,3098368010,00,0.00,N,2,130,
20211227,7190,7120,7220,7000,381591,2707131640,00,0.00,N,2,60,
20211220,7130,7440,7480,7030,647153,4688395380,00,0.00,N,5,-310,
20211213,7440,7900,8010,7350,952088,7253642950,00,0.00,N,5,-440,
20211206,7880,8040,8200,7880,411573,3304549450,00,0.00,N,5,-140,
20211129,8020,7800,8260,7760,537657,4294308160,00,0.00,N,5,-20,
20211122,8040,8500,8990,8020,782596,6660144090,00,0.00,N,5,-460,
20211115,8500,8650,8900,8090,622898,5298383240,00,0.00,N,5,-70,
20211108,8570,8850,8920,8340,389284,3354604620,00,0.00,N,5,-280,
20211101,8850,9010,9140,8700,413927,3690506630,00,0.00,N,5,-200,
20211025,9050,9020,9300,9000,467379,4269538110,00,0.00,N,5,-130,
20211018,9180,9070,9700,8930,923528,8619225420,00,0.00,N,2,160,
20211012,9020,8380,9280,8350,593292,5299255880,00,0.00,N,2,490,
20211005,8530,8910,9000,8340,621135,5353914010,00,0.00,N,5,-530,
20210927,9060,10450,10500,8810,3525229,34032444920,00,0.00,N,5,-770,
20210923,9830,9250,9900,9240,2004874,19681534090,00,0.00,N,2,670,
20210913,9160,8750,9170,8650,773950,6940895700,00,0.00,N,2,410,
20210906,8750,9050,9200,8650,683416,6090507320,00,0.00,N,5,-290,
20210830,9040,8380,9300,8180,2072002,18133728730,00,0.00,N,2,900,
20210823,8140,7930,8770,7840,1957718,15620007310,00,0.00,N,2,220,
20210817,7920,9140,9140,7900,843715,7199024050,00,0.00,N,5,-1220,
20210809,9140,9320,9640,8920,842676,7835888700,00,0.00,N,5,-150,
20210802,9290,9240,9410,9120,457689,4253605240,00,0.00,N,2,90,
20210726,9200,9750,9750,9190,602304,5669964520,00,0.00,N,5,-520,
20210719,9720,9240,9730,9110,937840,8861076490,00,0.00,N,2,390,
20210712,9330,9260,9380,9030,754004,6922263370,00,0.00,N,2,80,