KissMeData/024840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2140,2160,2220,2130,3653359,7942898225,00,0.00,N,5,-10,
20250210,2150,2070,2265,2070,7084695,15324092805,00,0.00,N,2,80,
20250203,2070,2105,2155,2030,3937556,8184828500,00,0.00,N,5,-95,
20250131,2165,2200,2210,2145,957332,2075243950,00,0.00,N,5,-100,
20250120,2265,2340,2580,2225,20868162,49777927825,00,0.00,N,5,-135,
20250113,2400,2175,2565,2130,45209693,107962765925,00,0.00,N,2,205,
20250106,2195,2045,2220,2035,5900347,12543703985,00,0.00,N,2,160,
20241230,2035,1941,2045,1902,1776615,3518358365,00,0.00,N,2,102,
20241223,1933,1925,2055,1897,2442145,4822308542,00,0.00,N,2,28,
20241216,1905,1976,2275,1905,9762394,20574140889,00,0.00,N,5,-64,
20241209,1969,1800,2090,1667,6104595,11412833103,00,0.00,N,2,112,
20241202,1857,1984,2365,1768,18762176,39839577066,00,0.00,N,5,-113,
20241125,1970,2170,2310,1963,4852511,10308144951,00,0.00,N,5,-180,
20241118,2150,2325,2330,2115,4481527,9951473260,00,0.00,N,5,-175,
20241111,2325,2625,2665,2120,4483406,10590729735,00,0.00,N,5,-345,
20241104,2670,2555,2820,2530,4371299,11921960185,00,0.00,N,2,115,
20241028,2555,2670,2860,2495,3444446,9360663405,00,0.00,N,5,-120,
20241021,2675,2940,3000,2675,4674875,13100245670,00,0.00,N,5,-260,
20241014,2935,3030,3125,2885,6774230,20501299790,00,0.00,N,5,-65,
20241007,3000,3205,3245,2970,9659317,30198599280,00,0.00,N,5,-220,
20240930,3220,3250,3315,3005,11201114,35546166855,00,0.00,N,5,-5,
20240923,3225,3175,3500,2995,40413979,132566742585,00,0.00,N,2,30,
20240919,3195,2745,3280,2570,20602017,63970306090,00,0.00,N,2,475,
20240909,2720,2575,2845,2530,5391241,14764075175,00,0.00,N,2,50,
20240902,2670,3225,3275,2610,9385464,28015233515,00,0.00,N,5,-540,
20240826,3210,3115,3375,2890,18770887,59476045940,00,0.00,N,2,175,
20240819,3035,3190,3480,2870,46091871,150441575100,00,0.00,N,5,-195,
20240812,3230,2750,3530,2670,89686949,282313596575,00,0.00,N,2,465,
20240805,2765,2700,2955,2220,37547039,102691598750,00,0.00,N,3,0,
20240729,2765,2330,2940,2175,39559807,106666039270,00,0.00,N,2,455,
20240722,2310,2600,2675,2300,7312219,18179257320,00,0.00,N,5,-330,
20240715,2640,2800,3260,2585,40729123,121728621115,00,0.00,N,5,-200,
20240708,2840,2475,3190,2415,73726842,216180369270,00,0.00,N,2,390,
20240701,2450,3055,3115,2395,23571311,64862103515,00,0.00,N,5,-640,
20240624,3090,2915,3285,2580,54090462,165348606640,00,0.00,N,2,175,
20240617,2915,2760,2920,2665,13508357,37795894895,00,0.00,N,2,145,
20240610,2770,2850,2955,2680,13831157,39095394075,00,0.00,N,5,-145,
20240603,2915,3270,3345,2870,12645225,39057305265,00,0.00,N,5,-450,
20240527,3365,3955,4130,3255,28048713,105270780040,00,0.00,N,5,-645,
20240520,4010,3965,4745,3500,126585912,522363970045,00,0.00,N,2,390,
20240513,3620,2645,4215,2575,194467968,690699906470,00,0.00,N,2,1090,
20240507,2530,2505,2960,2485,52180561,139405427100,00,0.00,N,2,45,
20240429,2485,2225,2930,2180,79633726,208685565415,00,0.00,N,2,230,
20240422,2255,2140,2470,2015,76590279,173256215685,00,0.00,N,2,55,
20240415,2200,1886,2495,1830,151582927,322735918141,00,0.00,N,2,559,
20240408,1641,1550,1813,1470,18324938,30989257621,00,0.00,N,2,106,
20240401,1535,1338,1663,1337,9893117,15534089352,00,0.00,N,2,200,
20240325,1335,1345,1365,1320,290380,390279763,00,0.00,N,5,-11,
20240318,1346,1386,1408,1325,477027,646702174,00,0.00,N,5,-52,
20240311,1398,1291,1429,1279,828997,1123294126,00,0.00,N,2,107,
20240304,1291,1331,1365,1285,486462,643334539,00,0.00,N,5,-39,
20240226,1330,1366,1381,1330,374796,504850651,00,0.00,N,5,-36,
20240219,1366,1420,1445,1360,445563,622386223,00,0.00,N,5,-67,
20240213,1433,1389,1470,1385,262905,376358845,00,0.00,N,2,50,
20240205,1383,1407,1407,1358,162459,224888827,00,0.00,N,5,-24,
20240129,1407,1407,1435,1350,527475,731366262,00,0.00,N,3,0,
20240122,1407,1472,1476,1405,429408,614694068,00,0.00,N,5,-64,
20240115,1471,1501,1515,1439,472989,697082191,00,0.00,N,5,-45,
20240108,1516,1526,1564,1500,556537,848808016,00,0.00,N,5,-10,
20240102,1526,1448,1532,1442,468540,694551346,00,0.00,N,2,78,
20231226,1448,1453,1463,1410,150932,216309958,00,0.00,N,5,-14,
20231218,1462,1408,1494,1400,532012,768444320,00,0.00,N,2,46,
20231211,1416,1501,1501,1414,557572,810514622,00,0.00,N,5,-79,
20231204,1495,1472,1515,1438,597984,885895922,00,0.00,N,2,23,
20231127,1472,1483,1520,1434,528522,773316145,00,0.00,N,5,-11,
20231120,1483,1390,1559,1387,1501005,2245305148,00,0.00,N,2,96,
20231113,1387,1356,1519,1317,1796527,2530163790,00,0.00,N,2,38,
20231106,1349,1392,1430,1322,674474,937261304,00,0.00,N,5,-41,
20231030,1390,1296,1491,1295,3048098,4269466479,00,0.00,N,2,97,
20231023,1293,1290,1533,1240,2452315,3340929179,00,0.00,N,5,-27,
20231016,1320,1420,1430,1296,451385,623379752,00,0.00,N,5,-103,
20231010,1423,1364,1448,1316,519972,713926132,00,0.00,N,2,77,
20231004,1346,1412,1418,1283,464677,622212635,00,0.00,N,5,-66,
20230925,1412,1430,1454,1356,256722,361111016,00,0.00,N,5,-37,
20230918,1449,1502,1524,1380,436175,638894392,00,0.00,N,5,-52,
20230911,1501,1565,1587,1481,467118,714809236,00,0.00,N,5,-62,
20230904,1563,1561,1628,1508,566022,874976798,00,0.00,N,2,3,
20230828,1560,1615,1676,1560,718304,1164072096,00,0.00,N,5,-50,
20230821,1610,1619,1663,1591,712605,1155131608,00,0.00,N,5,-26,
20230814,1636,1688,1793,1587,1736207,2935149548,00,0.00,N,5,-52,
20230807,1688,1706,1815,1643,1698674,2915977936,00,0.00,N,5,-18,
20230731,1706,1645,1910,1629,4696058,8455805556,00,0.00,N,2,64,
20230724,1642,1730,1730,1490,2000621,3175752498,00,0.00,N,5,-83,
20230717,1725,1728,1821,1600,1419604,2455675061,00,0.00,N,5,-21,
20230710,1746,1715,1851,1711,1387397,2481166749,00,0.00,N,2,8,
20230703,1738,1815,1908,1648,1784221,3261165561,00,0.00,N,5,-84,
20230626,1822,1851,1912,1799,2027778,3750573380,00,0.00,N,5,-29,
20230619,1851,1966,2040,1822,4795427,9276670371,00,0.00,N,5,-130,
20230612,1981,1970,2340,1920,37402420,80499811978,00,0.00,N,2,11,
20230605,1970,1900,2080,1886,7088600,14065201651,00,0.00,N,2,65,
20230530,1905,1848,2095,1806,8449556,16351678911,00,0.00,N,2,97,
20230522,1808,1870,1994,1807,6083650,11590605463,00,0.00,N,5,-67,
20230515,1875,1801,1914,1684,8084426,14603903090,00,0.00,N,2,40,
20230508,1835,1841,2145,1764,28175893,55014361151,00,0.00,N,5,-27,
20230502,1862,1764,2375,1757,30418678,65068452632,00,0.00,N,2,96,
20230424,1766,2030,2090,1752,13200980,24887734026,00,0.00,N,5,-374,
20230417,2140,1705,2365,1662,49826267,108092080380,00,0.00,N,2,448,
20230410,1692,1684,1729,1530,4160675,6875647090,00,0.00,N,5,-1,
20230403,1693,1493,1731,1484,5795534,9395839390,00,0.00,N,2,218,
20230327,1475,1424,1523,1390,1199719,1758943747,00,0.00,N,2,51,
20230320,1424,1495,1506,1405,655215,949856180,00,0.00,N,5,-71,
20230313,1495,1488,1497,1390,1184351,1703533716,00,0.00,N,2,1,
20230306,1494,1435,1583,1410,2758072,4191082385,00,0.00,N,2,53,
20230227,1441,1406,1450,1386,410108,579551561,00,0.00,N,2,12,
20230220,1429,1415,1477,1395,929481,1340632461,00,0.00,N,2,9,
20230213,1420,1380,1442,1335,1143591,1598202954,00,0.00,N,2,36,
20230206,1384,1437,1450,1380,703527,992020456,00,0.00,N,5,-33,
20230130,1417,1397,1435,1363,792570,1108574361,00,0.00,N,2,30,
20230125,1387,1370,1411,1357,442878,613551596,00,0.00,N,2,17,
20230116,1370,1385,1505,1325,3648205,5104842830,00,0.00,N,2,5,
20230109,1365,1315,1415,1305,587184,799553940,00,0.00,N,2,60,
20230102,1305,1310,1340,1200,983374,1244056830,00,0.00,N,5,-5,
20221226,1310,1380,1385,1295,596001,797049065,00,0.00,N,5,-75,
20221219,1385,1450,1465,1380,911717,1293471890,00,0.00,N,5,-65,
20221212,1450,1480,1495,1400,981604,1421706375,00,0.00,N,5,-30,
20221205,1480,1415,1535,1380,4419750,6457961320,00,0.00,N,2,65,
20221128,1415,1415,1440,1355,703656,988324290,00,0.00,N,3,0,
20221121,1415,1435,1460,1380,1320221,1872781075,00,0.00,N,5,-30,
20221114,1445,1340,1530,1335,3220320,4599089270,00,0.00,N,2,120,
20221107,1325,1360,1480,1325,1413633,1957868930,00,0.00,N,5,-20,
20221031,1345,1360,1415,1300,797174,1086992710,00,0.00,N,2,15,
20221024,1330,1305,1395,1305,846922,1143210030,00,0.00,N,2,40,
20221017,1290,1265,1385,1235,987641,1302123430,00,0.00,N,2,5,
20221011,1285,1420,1440,1200,886678,1162951870,00,0.00,N,5,-215,
20221004,1500,1360,1510,1350,616041,869073270,00,0.00,N,2,150,
20220926,1350,1490,1525,1290,1141018,1573300835,00,0.00,N,5,-195,
20220919,1545,1665,1675,1520,791421,1255005850,00,0.00,N,5,-135,
20220913,1680,1745,1765,1670,368270,631782190,00,0.00,N,5,-10,
20220905,1690,1700,1785,1675,366351,627322425,00,0.00,N,5,-30,
20220829,1720,1725,1840,1660,707688,1251163440,00,0.00,N,5,-80,
20220822,1800,1775,1820,1700,498765,879188250,00,0.00,N,2,25,
20220816,1775,1855,1860,1730,643875,1156389945,00,0.00,N,5,-75,
20220808,1850,1865,1870,1810,453206,832958980,00,0.00,N,5,-5,
20220801,1855,1865,1900,1755,696336,1298497570,00,0.00,N,5,-10,
20220725,1865,1850,1900,1790,460789,842465830,00,0.00,N,2,25,
20220718,1840,1710,1850,1705,693854,1245502950,00,0.00,N,2,145,
20220711,1695,1720,1745,1615,519812,873381570,00,0.00,N,5,-20,
20220704,1715,1625,1740,1530,775697,1282781535,00,0.00,N,2,90,
20220627,1625,1655,1755,1600,777407,1311650515,00,0.00,N,2,5,
20220620,1620,1840,1845,1520,1367293,2264466985,00,0.00,N,5,-220,
20220613,1840,2050,2060,1770,1485992,2855137920,00,0.00,N,5,-270,
20220607,2110,2250,2295,2085,766843,1666110200,00,0.00,N,5,-140,
20220530,2250,2180,2265,2160,877923,1946112725,00,0.00,N,2,90,
20220523,2160,2320,2325,2120,1977241,4351016745,00,0.00,N,5,-195,
20220516,2355,2265,2420,2180,2579721,5957291735,00,0.00,N,2,95,
20220509,2260,2360,2360,2110,3975308,8933684430,00,0.00,N,5,-90,
20220502,2350,2280,2660,2200,29922520,73554749380,00,0.00,N,2,195,
20220425,2155,2020,2185,2000,2362009,4954918695,00,0.00,N,2,95,
20220418,2060,2020,2110,2005,1242367,2565289655,00,0.00,N,2,40,
20220411,2020,2010,2050,1945,914348,1824300825,00,0.00,N,2,10,
20220404,2010,2130,2150,1970,1952029,4071205665,00,0.00,N,5,-130,
20220328,2140,2030,2220,2020,6939075,14861946220,00,0.00,N,2,90,
20220321,2050,1955,2150,1945,4493508,9272484765,00,0.00,N,2,100,
20220314,1950,1950,1960,1875,1234612,2369027775,00,0.00,N,3,0,
20220307,1950,2040,2095,1925,2547501,5100868160,00,0.00,N,5,-105,
20220228,2055,1920,2070,1890,1609373,3201684780,00,0.00,N,2,140,
20220221,1915,2045,2150,1885,3343506,6689587595,00,0.00,N,5,-135,
20220214,2050,1915,2100,1875,3320994,6668753025,00,0.00,N,2,75,
20220207,1975,2045,2055,1940,1388515,2786880020,00,0.00,N,5,-45,
20220203,2020,1900,2040,1900,704252,1429693325,00,0.00,N,2,140,
20220124,1880,2100,2185,1830,2388639,4808616560,00,0.00,N,5,-245,
20220117,2125,2055,2170,1980,2385093,4977423055,00,0.00,N,2,75,
20220110,2050,2035,2140,1955,2468962,5055879380,00,0.00,N,2,15,
20220103,2035,1965,2055,1955,2233132,4474075785,00,0.00,N,2,80,
20211227,1955,1955,1985,1910,552030,1068897595,00,0.00,N,3,0,
20211220,1955,1920,1990,1845,953460,1817035970,00,0.00,N,2,25,
20211213,1930,1880,2005,1860,2651496,5232635680,00,0.00,N,2,50,
20211206,1880,1930,1970,1870,610404,1168661260,00,0.00,N,5,-50,
20211129,1930,1850,1940,1700,1554193,2821190310,00,0.00,N,2,5,
20211122,1925,1930,2010,1870,865407,1689160460,00,0.00,N,5,-5,
20211115,1930,1960,1990,1870,617309,1192877940,00,0.00,N,5,-5,
20211108,1935,1945,2000,1855,582078,1116809460,00,0.00,N,5,-20,
20211101,1955,2025,2075,1880,609608,1218062910,00,0.00,N,5,-70,
20211025,2025,2125,2165,2010,653639,1370658930,00,0.00,N,5,-95,
20211018,2120,2175,2185,2100,728438,1560964615,00,0.00,N,5,-45,
20211012,2165,1980,2175,1950,1084074,2242225395,00,0.00,N,2,185,
20211005,1980,2025,2035,1840,1589268,3067352805,00,0.00,N,5,-60,
20210927,2040,2150,2555,2035,5338103,12305509210,00,0.00,N,5,-120,
20210923,2160,2210,2240,2155,615954,1345119950,00,0.00,N,5,-75,
20210913,2235,2390,2465,2220,1432644,3345463305,00,0.00,N,5,-155,
20210906,2390,2395,2515,2360,1822751,4443454365,00,0.00,N,5,-15,
20210830,2405,2310,2445,2270,1651265,3909837275,00,0.00,N,2,115,
20210823,2290,2090,2305,2015,1668303,3695031530,00,0.00,N,2,210,
20210817,2080,2435,2435,2060,2932042,6574263475,00,0.00,N,5,-365,
20210809,2445,2650,2650,2365,2420524,6084083165,00,0.00,N,5,-205,
20210802,2650,2685,2720,2570,2117399,5612574465,00,0.00,N,5,-60,
20210726,2710,2860,2870,2660,3338246,9238478010,00,0.00,N,5,-150,
20210719,2860,2950,3155,2765,20407369,60519720085,00,0.00,N,5,-10,
20210712,2870,2525,3100,2520,21142621,61978319300,00,0.00,N,2,330,