KissMeData/041650/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2975,2910,2975,2870,130396,379624830,00,0.00,N,2,80,
20250210,2895,2950,2950,2855,119494,344601450,00,0.00,N,5,-10,
20250203,2905,2950,2950,2850,182008,524279605,00,0.00,N,5,-50,
20250131,2955,2955,2985,2955,13687,40531500,00,0.00,N,5,-30,
20250120,2985,2980,3050,2930,159206,473781585,00,0.00,N,5,-5,
20250113,2990,3025,3045,2975,142722,429124700,00,0.00,N,5,-35,
20250106,3025,2955,3040,2940,193587,579576115,00,0.00,N,2,70,
20241230,2955,2905,2970,2850,73054,212966330,00,0.00,N,2,45,
20241223,2910,2930,3015,2890,143878,424472055,00,0.00,N,5,-30,
20241216,2940,2980,3015,2900,249484,742911970,00,0.00,N,5,-35,
20241209,2975,2830,2985,2665,351213,996598605,00,0.00,N,2,120,
20241202,2855,3010,3055,2800,534978,1575281335,00,0.00,N,5,-180,
20241125,3035,3040,3660,3005,7643508,26148989615,00,0.00,N,2,40,
20241118,2995,3100,3135,2900,685886,2053168380,00,0.00,N,5,-155,
20241111,3150,3375,3390,3010,449795,1434614000,00,0.00,N,5,-225,
20241104,3375,3400,3450,3355,151014,511705820,00,0.00,N,5,-10,
20241028,3385,3415,3480,3360,104806,357037060,00,0.00,N,5,-10,
20241021,3395,3430,3485,3360,170346,581491910,00,0.00,N,5,-55,
20241014,3450,3440,3535,3430,216317,753116820,00,0.00,N,5,-5,
20241007,3455,3445,3505,3420,126893,438496940,00,0.00,N,2,10,
20240930,3445,3505,3540,3370,221258,761593370,00,0.00,N,5,-50,
20240923,3495,3540,3830,3445,1347634,4961275245,00,0.00,N,5,-5,
20240919,3500,3500,3515,3405,50119,174628240,00,0.00,N,2,85,
20240909,3415,3335,3550,3280,98452,330226270,00,0.00,N,2,75,
20240902,3340,3505,3565,3305,353223,1210072405,00,0.00,N,5,-190,
20240826,3530,3575,3585,3470,121025,425997825,00,0.00,N,5,-55,
20240819,3585,3530,3650,3520,216463,773274305,00,0.00,N,2,85,
20240812,3500,3435,3655,3380,268979,944342725,00,0.00,N,2,100,
20240805,3400,3530,3550,3035,598479,2005035370,00,0.00,N,5,-155,
20240729,3555,3615,3750,3550,385861,1403691480,00,0.00,N,5,-60,
20240722,3615,3615,3660,3570,431384,1553945305,00,0.00,N,3,0,
20240715,3615,3815,3855,3600,965179,3595494650,00,0.00,N,5,-200,
20240708,3815,3590,4400,3535,16394878,67332477920,00,0.00,N,2,215,
20240701,3600,3910,3985,3450,5807965,22051154800,00,0.00,N,5,-105,
20240624,3705,3805,3875,3660,380113,1423528000,00,0.00,N,5,-110,
20240617,3815,3790,4270,3790,4104765,16474084085,00,0.00,N,5,-5,
20240610,3820,3840,3885,3765,337361,1288426510,00,0.00,N,5,-20,
20240603,3840,3870,3915,3820,225562,874033695,00,0.00,N,5,-30,
20240527,3870,3865,3920,3765,315632,1210752525,00,0.00,N,2,5,
20240520,3865,3950,4060,3865,450535,1778156345,00,0.00,N,5,-80,
20240513,3945,3955,4040,3925,352461,1400705675,00,0.00,N,5,-25,
20240507,3970,4005,4090,3935,519725,2080950980,00,0.00,N,5,-30,
20240429,4000,3850,4500,3840,3560126,14822939615,00,0.00,N,2,175,
20240422,3825,3840,3940,3770,354424,1369975225,00,0.00,N,5,-15,
20240415,3840,3875,3925,3770,330498,1269181645,00,0.00,N,5,-35,
20240408,3875,3915,3950,3750,323743,1242915670,00,0.00,N,5,-20,
20240401,3895,4520,4690,3880,3293283,14046683675,00,0.00,N,5,-210,
20240325,4105,3905,4200,3845,1241492,5021055040,00,0.00,N,2,275,
20240318,3830,3700,3845,3550,616904,2286759030,00,0.00,N,2,130,
20240311,3700,3690,3800,3665,182066,675930700,00,0.00,N,5,-5,
20240304,3705,3655,3840,3655,316863,1183977525,00,0.00,N,2,15,
20240226,3690,3750,3820,3640,220009,816787605,00,0.00,N,5,-90,
20240219,3780,3900,3975,3775,460025,1775680080,00,0.00,N,5,-125,
20240213,3905,3805,3910,3760,442140,1697349260,00,0.00,N,2,100,
20240205,3805,3840,3930,3715,1336075,5103828525,00,0.00,N,5,-50,
20240129,3855,3530,4220,3430,8436197,33037066460,00,0.00,N,2,425,
20240122,3430,3535,3535,3300,151768,519008375,00,0.00,N,5,-105,
20240115,3535,3580,3625,3405,163962,576400840,00,0.00,N,5,-70,
20240108,3605,3560,3640,3550,133918,481398120,00,0.00,N,2,45,
20240102,3560,3635,3665,3510,168043,602084825,00,0.00,N,5,-90,
20231226,3650,3715,3715,3585,150492,548156290,00,0.00,N,5,-55,
20231218,3705,3680,3750,3570,430808,1573428560,00,0.00,N,2,20,
20231211,3685,3630,3685,3550,294197,1065865615,00,0.00,N,2,65,
20231204,3620,3615,3620,3480,322642,1139996340,00,0.00,N,5,-5,
20231127,3625,3505,3670,3480,355979,1276575050,00,0.00,N,2,120,
20231120,3505,3540,3555,3440,142240,500063690,00,0.00,N,5,-35,
20231113,3540,3360,3540,3320,264744,909589590,00,0.00,N,2,205,
20231106,3335,3450,3475,3335,160273,546083085,00,0.00,N,5,-65,
20231030,3400,3270,3440,3200,199171,658557710,00,0.00,N,2,130,
20231023,3270,3190,3390,3165,131368,428123725,00,0.00,N,2,80,
20231016,3190,3325,3510,3080,258885,851544545,00,0.00,N,5,-140,
20231010,3330,3345,3440,3300,116043,390214465,00,0.00,N,5,-50,
20231004,3380,3500,3525,3200,153033,514764695,00,0.00,N,5,-120,
20230925,3500,3445,3590,3425,103418,358291980,00,0.00,N,2,20,
20230918,3480,3620,3680,3425,213115,759488155,00,0.00,N,5,-170,
20230911,3650,3465,3690,3460,311293,1121401580,00,0.00,N,2,170,
20230904,3480,3540,3585,3405,278809,973485750,00,0.00,N,5,-60,
20230828,3540,3510,3680,3430,377526,1352903565,00,0.00,N,2,65,
20230821,3475,3465,3650,3460,304740,1073020040,00,0.00,N,5,-30,
20230814,3505,3945,3945,3465,540650,1977537365,00,0.00,N,5,-370,
20230807,3875,3840,3925,3685,608754,2300348235,00,0.00,N,2,35,
20230731,3840,3695,4065,3665,1697892,6614755785,00,0.00,N,2,145,
20230724,3695,3560,4515,3415,12526324,50857434265,00,0.00,N,2,140,
20230717,3555,3780,3825,3520,590634,2167293525,00,0.00,N,5,-270,
20230710,3825,3910,4125,3760,1087500,4293168140,00,0.00,N,5,-75,
20230703,3900,3910,4455,3750,8572067,35330379715,00,0.00,N,2,80,
20230626,3820,3765,3930,3700,540246,2068378545,00,0.00,N,2,50,
20230619,3770,3865,3995,3725,862037,3326330690,00,0.00,N,5,-95,
20230612,3865,3965,4190,3640,2708200,10830556495,00,0.00,N,5,-105,
20230605,3970,4000,4145,3770,3465492,13739799705,00,0.00,N,2,20,
20230530,3950,3775,4255,3705,14839425,59059256200,00,0.00,N,2,135,
20230522,3815,3580,4560,3400,19866026,83683675590,00,0.00,N,2,235,
20230515,3580,3690,3725,3475,1298920,4659739520,00,0.00,N,5,-50,
20230508,3630,3105,3730,3105,2069622,7267793755,00,0.00,N,2,500,
20230502,3130,3080,3215,3075,147162,460359220,00,0.00,N,2,35,
20230424,3095,3075,3360,3050,487174,1530390995,00,0.00,N,5,-50,
20230417,3145,3190,3390,2980,679839,2154424060,00,0.00,N,5,-75,
20230410,3220,3015,3470,2960,1049774,3427453160,00,0.00,N,2,205,
20230403,3015,3160,3160,2900,418415,1270405485,00,0.00,N,5,-150,
20230327,3165,3135,3255,3075,144481,459791440,00,0.00,N,5,-10,
20230320,3175,3240,3370,3150,153768,496876015,00,0.00,N,5,-65,
20230313,3240,3365,3450,3135,185198,604921065,00,0.00,N,5,-280,
20230306,3520,3480,3530,3440,170790,596629005,00,0.00,N,2,50,
20230227,3470,3400,3520,3345,189712,654425480,00,0.00,N,2,70,
20230220,3400,3380,3415,3300,95589,321738900,00,0.00,N,2,20,
20230213,3380,3315,3400,3205,112620,371500980,00,0.00,N,2,65,
20230206,3315,3470,3510,3305,140582,483921015,00,0.00,N,5,-155,
20230130,3470,3385,3480,3345,141509,482938855,00,0.00,N,2,85,
20230125,3385,3280,3390,3240,76272,253974060,00,0.00,N,2,110,
20230116,3275,3360,3420,3230,77241,256936355,00,0.00,N,5,-85,
20230109,3360,3170,3390,3170,98189,324842995,00,0.00,N,2,190,
20230102,3170,3000,3400,2900,322988,1007371470,00,0.00,N,2,145,
20221226,3025,3290,3305,2995,123137,389808430,00,0.00,N,5,-305,
20221219,3330,3505,3525,3290,123442,419490385,00,0.00,N,5,-200,
20221212,3530,3445,3550,3440,121344,425647835,00,0.00,N,2,85,
20221205,3445,3440,3530,3350,224891,784548065,00,0.00,N,2,5,
20221128,3440,3210,3440,3100,307000,1018453275,00,0.00,N,2,230,
20221121,3210,3280,3300,3155,111969,360040255,00,0.00,N,5,-70,
20221114,3280,2930,3350,2920,599041,1892994930,00,0.00,N,2,350,
20221107,2930,2740,2960,2740,154406,443471235,00,0.00,N,2,185,
20221031,2745,2740,2775,2685,100145,274251580,00,0.00,N,2,55,
20221024,2690,2675,2755,2650,60414,161829315,00,0.00,N,2,10,
20221017,2680,2570,2755,2505,67743,180910745,00,0.00,N,2,95,
20221011,2585,2640,2695,2520,67927,175938425,00,0.00,N,5,-160,
20221004,2745,2615,3080,2610,365845,1044406060,00,0.00,N,2,145,
20220926,2600,3000,3025,2510,183244,503393755,00,0.00,N,5,-440,
20220919,3040,3115,3200,3005,94356,288608050,00,0.00,N,5,-90,
20220913,3130,3260,3260,3115,79205,251734475,00,0.00,N,5,-70,
20220905,3200,3150,3255,3130,82457,263047455,00,0.00,N,2,70,
20220829,3130,3245,3275,3125,106004,339946070,00,0.00,N,5,-145,
20220822,3275,3300,3355,3150,114509,371483760,00,0.00,N,5,-50,
20220816,3325,3435,3435,3300,98610,329988615,00,0.00,N,5,-60,
20220808,3385,3415,3475,3350,95110,323091385,00,0.00,N,5,-35,
20220801,3420,3420,3480,3360,108698,371549735,00,0.00,N,3,0,
20220725,3420,3385,3465,3370,92961,317340790,00,0.00,N,2,55,
20220718,3365,3235,3445,3235,76902,258545290,00,0.00,N,2,155,
20220711,3210,3330,3360,3135,73820,240209290,00,0.00,N,5,-50,
20220704,3260,3295,3295,3080,105690,337353125,00,0.00,N,2,40,
20220627,3220,3185,3400,3150,168786,552994510,00,0.00,N,2,80,
20220620,3140,3420,3430,2900,400837,1260616475,00,0.00,N,5,-280,
20220613,3420,3785,3785,3260,459471,1603977005,00,0.00,N,5,-385,
20220607,3805,3975,3980,3805,249478,965645210,00,0.00,N,5,-175,
20220530,3980,3955,4050,3920,185170,741079450,00,0.00,N,2,30,
20220523,3950,4120,4260,3915,815948,3294857025,00,0.00,N,5,-155,
20220516,4105,4315,4355,4065,1068147,4474413820,00,0.00,N,5,-210,
20220509,4315,3960,4670,3800,5888995,25855281375,00,0.00,N,2,340,
20220502,3975,4010,4120,3900,134018,533841795,00,0.00,N,5,-15,
20220425,3990,4010,4145,3900,335351,1352965640,00,0.00,N,5,-105,
20220418,4095,4000,4135,3945,460477,1860887795,00,0.00,N,2,110,
20220411,3985,3830,4200,3700,1350517,5366851585,00,0.00,N,2,155,
20220404,3830,3810,4005,3780,287579,1115402055,00,0.00,N,2,35,
20220328,3795,3750,3800,3660,198902,742899110,00,0.00,N,2,95,
20220321,3700,3660,3700,3590,141151,513674580,00,0.00,N,2,105,
20220314,3595,3500,3645,3465,128770,457244510,00,0.00,N,2,95,
20220307,3500,3580,3615,3445,106510,375824425,00,0.00,N,5,-120,
20220228,3620,3460,3640,3450,137418,492238845,00,0.00,N,2,175,
20220221,3445,3470,3540,3380,224455,774690115,00,0.00,N,5,-50,
20220214,3495,3520,3535,3355,180390,620191835,00,0.00,N,5,-25,
20220207,3520,3560,3880,3500,375204,1362779565,00,0.00,N,5,-55,
20220203,3575,3570,3585,3515,76335,271319755,00,0.00,N,2,110,
20220124,3465,3805,3805,3340,363909,1276370200,00,0.00,N,5,-355,
20220117,3820,4060,4060,3820,252160,988362700,00,0.00,N,5,-240,
20220110,4060,3825,4450,3710,1234121,5103745695,00,0.00,N,2,235,
20220103,3825,3870,3930,3800,144783,555952235,00,0.00,N,5,-55,
20211227,3880,3965,4005,3800,151412,592180220,00,0.00,N,5,-80,
20211220,3960,3885,4055,3710,268608,1038243325,00,0.00,N,2,65,
20211213,3895,3870,4020,3815,129793,504316070,00,0.00,N,2,5,
20211206,3890,3930,3960,3790,135572,525713950,00,0.00,N,2,65,
20211129,3825,3810,3865,3510,333692,1233984230,00,0.00,N,5,-65,
20211122,3890,3945,4100,3890,250584,997401365,00,0.00,N,5,-55,
20211115,3945,4105,4225,3945,386422,1568154340,00,0.00,N,5,-155,
20211108,4100,4400,4430,3950,325078,1362497785,00,0.00,N,5,-300,
20211101,4400,4490,4560,4380,301350,1343616805,00,0.00,N,5,-115,
20211025,4515,4520,4660,4475,444880,2025847745,00,0.00,N,5,-5,
20211018,4520,4355,4590,4315,781999,3501680250,00,0.00,N,2,170,
20211012,4350,4175,4355,4100,559859,2371501345,00,0.00,N,2,175,
20211005,4175,3910,4750,3825,4388504,18923163670,00,0.00,N,2,160,
20210927,4015,4135,4240,3965,216385,886889750,00,0.00,N,5,-135,
20210923,4150,4190,4225,4105,111528,462328275,00,0.00,N,5,-65,
20210913,4215,4290,4390,4160,288401,1227409110,00,0.00,N,5,-120,
20210906,4335,4450,4590,4240,296675,1303689065,00,0.00,N,5,-115,
20210830,4450,4325,4505,4250,359989,1576990095,00,0.00,N,2,110,
20210823,4340,3880,4355,3880,403278,1695600980,00,0.00,N,2,445,
20210817,3895,4435,4450,3875,807281,3351266840,00,0.00,N,5,-580,
20210809,4475,4520,4730,4415,924542,4240810590,00,0.00,N,5,-55,
20210802,4530,4425,4575,4385,462167,2065284280,00,0.00,N,2,40,
20210726,4490,4780,4780,4375,610115,2752302125,00,0.00,N,5,-175,
20210719,4665,4765,4795,4615,518143,2420041855,00,0.00,N,5,-100,
20210712,4765,4715,4840,4705,526499,2517370135,00,0.00,N,2,25,