KissMeData/019180/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3125,3120,3130,3060,440072,1363137880,00,0.00,N,2,5,
20250210,3120,3095,3130,2995,479630,1465343850,00,0.00,N,2,25,
20250203,3095,3200,3225,3030,571228,1770268570,00,0.00,N,5,-145,
20250131,3240,3275,3350,3215,168182,545828855,00,0.00,N,5,-35,
20250120,3275,3170,3465,3115,2224473,7454451590,00,0.00,N,2,120,
20250113,3155,3165,3175,3100,188063,590228325,00,0.00,N,5,-10,
20250106,3165,3190,3200,3100,264954,835734390,00,0.00,N,5,-25,
20241230,3190,3130,3200,3105,129688,409056850,00,0.00,N,2,30,
20241223,3160,3160,3230,3110,280822,893522140,00,0.00,N,5,-5,
20241216,3165,3130,3300,3025,934807,2974609555,00,0.00,N,2,65,
20241209,3100,2900,3155,2730,867309,2586770025,00,0.00,N,2,155,
20241202,2945,3075,3085,2845,509204,1498363875,00,0.00,N,5,-130,
20241125,3075,3250,3285,3050,644601,2053819350,00,0.00,N,5,-175,
20241118,3250,3055,3270,3050,379934,1211879540,00,0.00,N,2,195,
20241111,3055,3160,3160,2940,361958,1088234575,00,0.00,N,5,-105,
20241104,3160,3180,3250,3080,331439,1048472130,00,0.00,N,5,-25,
20241028,3185,3120,3200,3105,293765,926195025,00,0.00,N,2,35,
20241021,3150,3230,3255,3075,240373,756988235,00,0.00,N,5,-85,
20241014,3235,3335,3335,3200,269537,884443910,00,0.00,N,5,-100,
20241007,3335,3350,3355,3280,263836,874047370,00,0.00,N,5,-10,
20240930,3345,3410,3410,3300,174969,585096100,00,0.00,N,5,-50,
20240923,3395,3410,3450,3370,233385,793583205,00,0.00,N,5,-55,
20240919,3450,3440,3460,3390,182989,628312515,00,0.00,N,2,10,
20240909,3440,3195,3455,3195,258793,865517075,00,0.00,N,2,170,
20240902,3270,3365,3375,3200,292977,961162945,00,0.00,N,5,-95,
20240826,3365,3360,3370,3290,241808,804267700,00,0.00,N,2,5,
20240819,3360,3340,3360,3245,467569,1541303585,00,0.00,N,2,5,
20240812,3355,3210,3400,3210,384932,1279078225,00,0.00,N,2,145,
20240805,3210,3240,3240,2950,529518,1642248870,00,0.00,N,5,-75,
20240729,3285,3270,3360,3220,322584,1055639590,00,0.00,N,2,20,
20240722,3265,3355,3385,3160,503120,1644573695,00,0.00,N,5,-110,
20240715,3375,3500,3535,3330,476606,1630287940,00,0.00,N,5,-85,
20240708,3460,3465,3515,3440,258793,898612790,00,0.00,N,5,-5,
20240701,3465,3650,3650,3420,511802,1800441600,00,0.00,N,5,-190,
20240624,3655,3735,3795,3550,602871,2215138375,00,0.00,N,5,-80,
20240617,3735,3765,4030,3705,1302610,5031551325,00,0.00,N,5,-30,
20240610,3765,3655,3850,3620,737565,2749885455,00,0.00,N,2,110,
20240603,3655,3510,3700,3510,625488,2274439745,00,0.00,N,2,145,
20240527,3510,3545,3550,3460,365910,1280776280,00,0.00,N,5,-30,
20240520,3540,3585,3690,3495,936210,3330522945,00,0.00,N,5,-45,
20240513,3585,3665,3705,3540,667133,2409481425,00,0.00,N,5,-90,
20240507,3675,3715,3740,3665,298218,1103808225,00,0.00,N,5,-40,
20240429,3715,3680,3760,3660,486620,1804740925,00,0.00,N,2,55,
20240422,3660,3525,3725,3510,411972,1500482280,00,0.00,N,2,130,
20240415,3530,3610,3665,3430,422803,1503835945,00,0.00,N,5,-100,
20240408,3630,3700,3710,3530,251851,916369235,00,0.00,N,5,-60,
20240401,3690,3565,3725,3545,726247,2659156480,00,0.00,N,2,125,
20240325,3565,3620,3630,3520,530680,1896949385,00,0.00,N,5,-55,
20240318,3620,3595,3640,3500,661151,2360805990,00,0.00,N,2,50,
20240311,3570,3770,3850,3540,1080632,3966420545,00,0.00,N,5,-190,
20240304,3760,3815,3845,3665,1402360,5258309510,00,0.00,N,5,-55,
20240226,3815,3670,4230,3600,10650220,42239776180,00,0.00,N,2,145,
20240219,3670,3675,3770,3590,669388,2458738490,00,0.00,N,2,15,
20240213,3655,3465,3675,3420,584861,2073110085,00,0.00,N,2,185,
20240205,3470,3475,3515,3385,295701,1023197955,00,0.00,N,2,15,
20240129,3455,3430,3475,3235,382525,1287065815,00,0.00,N,2,65,
20240122,3390,3410,3410,3265,283275,940189180,00,0.00,N,2,5,
20240115,3385,3480,3530,3295,475901,1612514545,00,0.00,N,5,-125,
20240108,3510,3475,3600,3380,536413,1886473920,00,0.00,N,2,30,
20240102,3480,3505,3630,3420,521899,1835250770,00,0.00,N,5,-15,
20231226,3495,3310,3735,3300,2948784,10397999595,00,0.00,N,2,165,
20231218,3330,3300,3400,3230,326263,1084561525,00,0.00,N,2,30,
20231211,3300,3355,3515,3205,1341595,4530013930,00,0.00,N,5,-20,
20231204,3320,3195,3380,3135,508578,1658344915,00,0.00,N,2,125,
20231127,3195,3270,3290,3130,178484,571546035,00,0.00,N,5,-75,
20231120,3270,3230,3350,3200,262620,859675660,00,0.00,N,2,10,
20231113,3260,3010,3325,2930,603909,1928910325,00,0.00,N,2,250,
20231106,3010,3035,3070,2955,230504,693666655,00,0.00,N,2,30,
20231030,2980,2850,2990,2775,272060,780956030,00,0.00,N,2,130,
20231023,2850,2850,2910,2720,267531,753285315,00,0.00,N,5,-60,
20231016,2910,3025,3025,2840,234427,689128985,00,0.00,N,5,-115,
20231010,3025,3020,3085,2910,215763,648251705,00,0.00,N,3,0,
20231004,3025,3095,3095,2910,342617,1026167420,00,0.00,N,5,-95,
20230925,3120,3320,3365,2985,764856,2434213480,00,0.00,N,5,-200,
20230918,3320,3265,3440,3115,1193721,3937662120,00,0.00,N,2,55,
20230911,3265,3245,3325,3205,130183,423702090,00,0.00,N,2,5,
20230904,3260,3300,3350,3215,274015,894720650,00,0.00,N,5,-35,
20230828,3295,3235,3365,3230,263280,869869070,00,0.00,N,2,45,
20230821,3250,3300,3365,3220,318395,1048700350,00,0.00,N,5,-80,
20230814,3330,3320,3485,3175,854217,2861746655,00,0.00,N,2,15,
20230807,3315,3260,3345,3120,471316,1524180495,00,0.00,N,2,55,
20230731,3260,3300,3335,3160,442772,1439221320,00,0.00,N,5,-20,
20230724,3280,3390,3405,3005,1264795,4040850710,00,0.00,N,5,-110,
20230717,3390,3570,3570,3325,942853,3232171380,00,0.00,N,5,-200,
20230710,3590,3700,3735,3505,766375,2770961215,00,0.00,N,5,-130,
20230703,3720,3765,3875,3650,972046,3663467690,00,0.00,N,5,-10,
20230626,3730,3510,3750,3470,606435,2216019725,00,0.00,N,2,220,
20230619,3510,3590,3670,3495,524446,1873442415,00,0.00,N,5,-80,
20230612,3590,3525,3645,3500,545603,1953393940,00,0.00,N,2,75,
20230605,3515,3535,3630,3450,533259,1886434120,00,0.00,N,5,-20,
20230530,3535,3545,3590,3455,522234,1836629825,00,0.00,N,2,15,
20230522,3520,3690,3730,3460,1243241,4489890025,00,0.00,N,5,-170,
20230515,3690,4650,4825,3630,8124200,32647303200,00,0.00,N,5,-915,
20230508,4605,4125,4845,4105,2863207,12960156335,00,0.00,N,2,505,
20230502,4100,3930,4170,3900,393143,1592438460,00,0.00,N,2,170,
20230424,3930,3780,4270,3765,1551726,6199281480,00,0.00,N,2,135,
20230417,3795,4070,4330,3770,2203612,8975834035,00,0.00,N,5,-215,
20230410,4010,3515,4330,3435,4898380,19457792070,00,0.00,N,2,505,
20230403,3505,3430,3605,3360,637108,2228583645,00,0.00,N,2,65,
20230327,3440,3365,3505,3320,281564,963441675,00,0.00,N,2,50,
20230320,3390,3400,3440,3240,312076,1039146935,00,0.00,N,5,-10,
20230313,3400,3380,3420,3240,465835,1548815955,00,0.00,N,5,-15,
20230306,3415,3545,3625,3385,520840,1823149395,00,0.00,N,5,-85,
20230227,3500,3850,3880,3280,1527574,5299063425,00,0.00,N,5,-350,
20230220,3850,3950,4010,3810,514420,2014378085,00,0.00,N,5,-100,
20230213,3950,3750,3970,3660,446517,1710507710,00,0.00,N,2,200,
20230206,3750,3920,3950,3735,311866,1195170685,00,0.00,N,5,-150,
20230130,3900,3905,4005,3855,372364,1465441595,00,0.00,N,5,-5,
20230125,3905,3800,4035,3785,388585,1522560140,00,0.00,N,2,105,
20230116,3800,3805,3845,3670,253893,958523930,00,0.00,N,5,-5,
20230109,3805,3695,3955,3695,612151,2328590650,00,0.00,N,2,115,
20230102,3690,3480,3795,3480,363573,1326590395,00,0.00,N,2,195,
20221226,3495,3625,3735,3460,257292,924577630,00,0.00,N,5,-130,
20221219,3625,3640,3740,3550,428363,1569353385,00,0.00,N,5,-15,
20221212,3640,3775,3855,3640,480455,1811086695,00,0.00,N,5,-135,
20221205,3775,3840,3890,3700,619040,2349833330,00,0.00,N,5,-60,
20221128,3835,3675,3845,3560,754872,2815107775,00,0.00,N,2,155,
20221121,3680,3630,3690,3435,737545,2636020510,00,0.00,N,2,50,
20221114,3630,3610,3850,3585,1836092,6808768920,00,0.00,N,2,70,
20221107,3560,3680,3900,3435,1551738,5660374880,00,0.00,N,5,-105,
20221031,3665,3700,3825,3605,747225,2785523085,00,0.00,N,2,55,
20221024,3610,3405,3705,3345,1167727,4169165685,00,0.00,N,2,275,
20221017,3335,3735,4800,3335,11192911,46000903285,00,0.00,N,5,-425,
20221011,3760,3740,3795,3570,501073,1843970325,00,0.00,N,5,-45,
20221004,3805,3510,3860,3510,792531,2962349620,00,0.00,N,2,295,
20220926,3510,3605,3795,3100,1502000,5443432560,00,0.00,N,5,-190,
20220919,3700,3450,3925,3445,2646380,9966514435,00,0.00,N,2,220,
20220913,3480,3460,3610,3400,401633,1410258225,00,0.00,N,2,40,
20220905,3440,3405,3545,3300,560442,1927059805,00,0.00,N,2,35,
20220829,3405,3345,3595,3265,1376863,4710553510,00,0.00,N,5,-70,
20220822,3475,3280,3935,3210,7877946,29253289350,00,0.00,N,2,135,
20220816,3340,3270,3640,3250,1796953,6251813260,00,0.00,N,2,80,
20220808,3260,3175,3305,3140,253875,819240545,00,0.00,N,2,85,
20220801,3175,3145,3285,3120,267361,857292095,00,0.00,N,2,30,
20220725,3145,3195,3280,3120,261889,837479030,00,0.00,N,5,-25,
20220718,3170,3045,3240,3045,266973,841105630,00,0.00,N,2,125,
20220711,3045,3070,3135,2860,176558,527907605,00,0.00,N,2,5,
20220704,3040,2910,3080,2775,184257,540770095,00,0.00,N,2,110,
20220627,2930,2900,3130,2830,324217,969467185,00,0.00,N,2,110,
20220620,2820,3230,3270,2590,613308,1773629285,00,0.00,N,5,-410,
20220613,3230,3490,3640,3045,846757,2828758810,00,0.00,N,5,-340,
20220607,3570,3805,3820,3530,444461,1616788180,00,0.00,N,5,-235,
20220530,3805,3665,3860,3665,375656,1415237910,00,0.00,N,2,160,
20220523,3645,4035,4035,3645,730535,2773845270,00,0.00,N,5,-325,
20220516,3970,4255,4380,3915,1098343,4463311435,00,0.00,N,5,-280,
20220509,4250,4360,4380,3950,780930,3295568875,00,0.00,N,5,-150,
20220502,4400,4510,4595,4330,799868,3592371475,00,0.00,N,5,-170,
20220425,4570,4480,4790,4360,4139309,19168993630,00,0.00,N,5,-5,
20220418,4575,4330,4705,4280,4484436,20446361035,00,0.00,N,2,250,
20220411,4325,4115,4730,4055,3073509,13375114640,00,0.00,N,2,210,
20220404,4115,4320,4435,4070,1626425,6973571895,00,0.00,N,5,-240,
20220328,4355,4170,4435,4145,1544518,6653173895,00,0.00,N,2,170,
20220321,4185,4260,4360,4155,1175096,4970712270,00,0.00,N,5,-65,
20220314,4250,4095,4380,3885,3617342,15204339640,00,0.00,N,2,165,
20220307,4085,4130,4140,3965,541592,2191773065,00,0.00,N,5,-90,
20220228,4175,4110,4230,4035,1235098,5084388500,00,0.00,N,2,10,
20220221,4165,4205,4785,4050,8890077,39762659090,00,0.00,N,5,-80,
20220214,4245,4305,4370,4080,1062067,4491718595,00,0.00,N,5,-145,
20220207,4390,4505,4840,4385,2902536,13530686895,00,0.00,N,5,-115,
20220203,4505,4395,4570,4385,438547,1963914120,00,0.00,N,2,120,
20220124,4385,4405,4570,4050,1996727,8668569615,00,0.00,N,5,-115,
20220117,4500,4565,4775,4225,4759663,21861080590,00,0.00,N,5,-65,
20220110,4565,4550,4670,4170,2532252,11329470555,00,0.00,N,2,80,
20220103,4485,4340,4550,4270,1814121,7987771300,00,0.00,N,2,115,
20211227,4370,4450,4525,4230,985422,4294959705,00,0.00,N,5,-80,
20211220,4450,4190,4500,4000,1733298,7447292875,00,0.00,N,2,220,
20211213,4230,4230,4360,4005,970258,4042216285,00,0.00,N,2,5,
20211206,4225,3970,4325,3890,1320786,5491957975,00,0.00,N,2,205,
20211129,4020,4045,4150,3680,1938330,7605994375,00,0.00,N,5,-260,
20211122,4280,4360,4550,4160,3777424,16495591645,00,0.00,N,5,-75,
20211115,4355,4190,4850,4040,10104690,44733305765,00,0.00,N,2,120,
20211108,4235,4030,4680,3690,14827998,63786694880,00,0.00,N,2,185,
20211101,4050,4285,4440,4000,4078074,17299137455,00,0.00,N,5,-210,
20211025,4260,4520,4630,4145,6617017,29277104375,00,0.00,N,5,-280,
20211018,4540,4950,5500,4445,16131369,82154943390,00,0.00,N,5,-410,
20211012,4950,5110,5390,4670,21547611,109440729755,00,0.00,N,2,30,
20211005,4920,3800,5540,3635,54558666,254271151485,00,0.00,N,2,1020,
20210927,3900,3610,4315,3345,4060780,15470456370,00,0.00,N,2,300,
20210923,3600,3715,3740,3550,442476,1596698170,00,0.00,N,5,-115,
20210913,3715,3745,3955,3605,942103,3540340435,00,0.00,N,5,-30,
20210906,3745,3870,3945,3710,976345,3756555485,00,0.00,N,5,-125,
20210830,3870,3600,3960,3595,1089171,4121432975,00,0.00,N,2,305,
20210823,3565,3235,3580,3220,751935,2588738605,00,0.00,N,2,330,
20210817,3235,3520,3980,3220,7692810,28865636505,00,0.00,N,5,-355,
20210809,3590,3640,3745,3390,743026,2619986770,00,0.00,N,5,-40,
20210802,3630,3580,3650,3480,292479,1039636840,00,0.00,N,2,10,
20210726,3620,3650,3735,3560,582512,2111575645,00,0.00,N,5,-30,
20210719,3650,3760,3760,3560,535160,1939515370,00,0.00,N,5,-110,
20210712,3760,3660,3820,3620,923548,3417543785,00,0.00,N,2,90,