KissMeData/048770/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2430,2450,2570,2400,217624,537621025,00,0.00,N,5,-5,
20250210,2435,2500,2740,2395,748177,1939932530,00,0.00,N,5,-65,
20250203,2500,2420,2695,2385,467559,1192714640,00,0.00,N,2,80,
20250131,2420,2410,2455,2315,44969,108150540,00,0.00,N,5,-5,
20250120,2425,2510,2510,2350,268235,654114740,00,0.00,N,5,-85,
20250113,2510,2540,2715,2360,898692,2273202855,00,0.00,N,5,-90,
20250106,2600,2140,2780,2130,4756517,12038944885,00,0.00,N,2,460,
20241230,2140,1890,2330,1837,1140852,2466695571,00,0.00,N,2,264,
20241223,1876,1970,1970,1811,66571,125918517,00,0.00,N,5,-94,
20241216,1970,1964,2055,1949,101333,203188873,00,0.00,N,2,7,
20241209,1963,1851,1964,1623,216587,396434983,00,0.00,N,2,93,
20241202,1870,2155,2225,1863,196147,388154672,00,0.00,N,5,-310,
20241125,2180,2080,2250,2075,61858,133672355,00,0.00,N,2,100,
20241118,2080,2065,2175,2035,123461,259001410,00,0.00,N,2,30,
20241111,2050,2390,2405,1986,397575,852653636,00,0.00,N,5,-340,
20241104,2390,2395,2445,2350,88333,210800320,00,0.00,N,5,-5,
20241028,2395,2395,2500,2315,82291,197092160,00,0.00,N,2,45,
20241021,2350,2660,2690,2350,168702,417158670,00,0.00,N,5,-330,
20241014,2680,2740,2770,2645,38269,103550675,00,0.00,N,5,-60,
20241007,2740,2755,2860,2730,36899,102755285,00,0.00,N,5,-10,
20240930,2750,2815,2840,2710,18028,49930190,00,0.00,N,5,-65,
20240923,2815,2660,2870,2625,79520,218184210,00,0.00,N,2,135,
20240919,2680,2680,2725,2650,16726,44884055,00,0.00,N,2,5,
20240909,2675,2605,2710,2530,117307,307826715,00,0.00,N,2,55,
20240902,2620,2925,2945,2590,158143,435905910,00,0.00,N,5,-310,
20240826,2930,2990,2995,2890,59744,175115965,00,0.00,N,5,-55,
20240819,2985,3040,3060,2940,82396,247044335,00,0.00,N,5,-40,
20240812,3025,2935,3045,2875,76403,225521970,00,0.00,N,2,60,
20240805,2965,3050,3050,2600,366994,1043701930,00,0.00,N,5,-115,
20240729,3080,3145,3220,3070,116264,364479435,00,0.00,N,5,-100,
20240722,3180,3140,3210,3105,130407,412851855,00,0.00,N,5,-20,
20240715,3200,3300,3350,3200,188018,613546135,00,0.00,N,5,-105,
20240708,3305,3270,3365,3265,122855,405943450,00,0.00,N,2,35,
20240701,3270,3220,3330,3215,223179,729617855,00,0.00,N,2,25,
20240624,3245,3305,3305,3200,167788,544583835,00,0.00,N,5,-60,
20240617,3305,3335,3385,3295,157248,522899815,00,0.00,N,5,-80,
20240610,3385,3415,3475,3360,213753,729353060,00,0.00,N,5,-30,
20240603,3415,3315,3600,3315,425410,1469947840,00,0.00,N,2,90,
20240527,3325,3360,3415,3295,249976,832883860,00,0.00,N,5,-40,
20240520,3365,3465,3515,3335,274153,940391415,00,0.00,N,5,-105,
20240513,3470,3480,3510,3420,226249,784045270,00,0.00,N,5,-5,
20240507,3475,3460,3570,3440,374508,1307842610,00,0.00,N,2,15,
20240429,3460,3420,3520,3390,371444,1287519645,00,0.00,N,2,45,
20240422,3415,3335,3965,3310,5158690,19238657745,00,0.00,N,2,75,
20240415,3340,3435,3460,3315,343035,1159292725,00,0.00,N,5,-120,
20240408,3460,3620,3655,3370,240157,838291930,00,0.00,N,5,-65,
20240401,3525,3735,3825,3460,595384,2154414365,00,0.00,N,5,-175,
20240325,3700,4025,4025,3700,922098,3547475775,00,0.00,N,5,-325,
20240318,4025,3805,4250,3725,8623969,34801187540,00,0.00,N,2,95,
20240311,3930,3530,3990,3395,4045514,15205062965,00,0.00,N,2,385,
20240304,3545,3510,3915,3420,2683211,9811419090,00,0.00,N,2,30,
20240226,3515,3650,3695,3490,466739,1672113940,00,0.00,N,5,-145,
20240219,3660,3780,3875,3555,1731285,6472170480,00,0.00,N,5,-95,
20240213,3755,3800,4060,3725,1317514,5103695005,00,0.00,N,5,-40,
20240205,3795,4080,4215,3760,1234943,4801470435,00,0.00,N,5,-315,
20240129,4110,4600,5170,3885,7948451,36756418895,00,0.00,N,5,-525,
20240122,4635,3810,5090,3650,24318470,113507339120,00,0.00,N,2,900,
20240115,3735,3660,3895,3510,3365915,12492509635,00,0.00,N,2,140,
20240108,3595,3280,3940,3270,18100580,66939589805,00,0.00,N,2,325,
20240102,3270,3235,3315,3205,187826,611271795,00,0.00,N,2,5,
20231226,3265,3220,3285,3185,149588,484039855,00,0.00,N,2,40,
20231218,3225,3220,3305,3170,400253,1302096160,00,0.00,N,5,-25,
20231211,3250,3300,3300,3160,329752,1067191845,00,0.00,N,2,10,
20231204,3240,3375,3375,3170,373616,1210195795,00,0.00,N,5,-80,
20231127,3320,3345,3470,3220,753127,2524498195,00,0.00,N,5,-25,
20231120,3345,3395,3515,3330,552201,1891141395,00,0.00,N,5,-10,
20231113,3355,3380,3520,3280,463277,1584026460,00,0.00,N,5,-10,
20231106,3365,3540,3610,3315,669089,2335660110,00,0.00,N,5,-105,
20231030,3470,3175,3500,3145,1263285,4247646705,00,0.00,N,2,265,
20231023,3205,3710,3815,3160,2794976,9849269765,00,0.00,N,5,-610,
20231016,3815,3375,4855,3280,14109928,58650008340,00,0.00,N,2,405,
20231010,3410,3355,3620,3285,535169,1849770425,00,0.00,N,2,55,
20231004,3355,3530,3550,3215,546058,1842724075,00,0.00,N,5,-215,
20230925,3570,3500,3690,3400,640115,2251789045,00,0.00,N,2,50,
20230918,3520,4070,4140,3510,1677432,6328967780,00,0.00,N,5,-555,
20230911,4075,4855,5190,3985,5743383,26852482480,00,0.00,N,5,-755,
20230904,4830,4630,5270,4575,17025227,84707529630,00,0.00,N,2,120,
20230828,4710,4360,5430,4330,38122181,189935418270,00,0.00,N,2,410,
20230821,4300,4400,4800,4165,10519281,47364082535,00,0.00,N,5,-105,
20230814,4405,4330,5570,4105,71014647,342692105330,00,0.00,N,2,385,
20230807,4020,3070,4020,2910,4371411,16441054695,00,0.00,N,2,920,
20230731,3100,3065,3130,2955,151908,462062565,00,0.00,N,2,45,
20230724,3055,3255,3255,2725,558987,1661900210,00,0.00,N,5,-185,
20230717,3240,3390,3415,3200,249709,819376160,00,0.00,N,5,-145,
20230710,3385,3290,3435,3270,140026,469957295,00,0.00,N,2,80,
20230703,3305,3490,3555,3305,215271,738122725,00,0.00,N,5,-185,
20230626,3490,3480,3595,3235,166562,579614915,00,0.00,N,2,30,
20230619,3460,3585,3660,3445,157071,554803600,00,0.00,N,5,-125,
20230612,3585,3710,3730,3530,195518,708481380,00,0.00,N,5,-125,
20230605,3710,3705,3720,3610,117568,431600040,00,0.00,N,2,25,
20230530,3685,3655,3795,3600,206490,766053280,00,0.00,N,2,50,
20230522,3635,3765,3840,3610,228291,854844990,00,0.00,N,5,-165,
20230515,3800,3550,3970,3400,1957585,7308223135,00,0.00,N,2,175,
20230508,3625,3510,3645,3460,306496,1090577615,00,0.00,N,2,115,
20230502,3510,3495,3550,3360,246354,854315155,00,0.00,N,2,125,
20230424,3385,3625,4275,3330,3010448,11476622120,00,0.00,N,5,-285,
20230417,3670,3835,3910,3625,630243,2373397035,00,0.00,N,5,-165,
20230410,3835,3820,3920,3690,555930,2114420755,00,0.00,N,5,-15,
20230403,3850,4010,4120,3780,649369,2578181330,00,0.00,N,5,-155,
20230327,4005,4200,4330,3960,1640243,6826659275,00,0.00,N,5,-150,
20230320,4155,4250,4355,4065,2005416,8465526390,00,0.00,N,5,-165,
20230313,4320,4040,4480,3670,3785028,15777824690,00,0.00,N,2,225,
20230306,4095,4280,4285,3920,2080936,8613419305,00,0.00,N,5,-110,
20230227,4205,3800,4360,3770,8604064,35576294340,00,0.00,N,2,425,
20230220,3780,3670,3965,3620,546026,2063002225,00,0.00,N,2,90,
20230213,3690,3850,3960,3635,542813,2053580120,00,0.00,N,5,-140,
20230206,3830,3835,3950,3760,672028,2591639300,00,0.00,N,5,-5,
20230130,3835,3845,4155,3755,3604486,14404051830,00,0.00,N,2,65,
20230125,3770,3810,3965,3685,742526,2839610490,00,0.00,N,3,0,
20230116,3770,3715,3845,3575,917350,3410209315,00,0.00,N,2,130,
20230109,3640,3340,3775,3320,3248897,11791599760,00,0.00,N,2,365,
20230102,3275,3180,3340,3000,217081,689832275,00,0.00,N,2,40,
20221226,3235,3295,3340,3165,178559,579258850,00,0.00,N,5,-60,
20221219,3295,3480,3560,3270,222569,758013895,00,0.00,N,5,-225,
20221212,3520,3380,3580,3365,153954,536736335,00,0.00,N,2,85,
20221205,3435,3700,3705,3300,301642,1055437315,00,0.00,N,5,-215,
20221128,3650,3735,3760,3455,402358,1464464185,00,0.00,N,5,-125,
20221121,3775,3720,3835,3600,652754,2421772865,00,0.00,N,2,60,
20221114,3715,3730,3990,3680,1899991,7287162920,00,0.00,N,5,-5,
20221107,3720,3400,4275,3315,8858264,34991167785,00,0.00,N,2,335,
20221031,3385,3325,3480,3260,209628,707837350,00,0.00,N,2,60,
20221024,3325,3385,3455,3195,164971,554344955,00,0.00,N,2,45,
20221017,3280,3200,3550,3140,177853,597028805,00,0.00,N,2,15,
20221011,3265,3615,3615,3040,282005,917965370,00,0.00,N,5,-405,
20221004,3670,3465,3715,3425,191327,689696295,00,0.00,N,2,215,
20220926,3455,4140,4190,3310,677244,2483201580,00,0.00,N,5,-755,
20220919,4210,4360,4450,4115,626376,2702978315,00,0.00,N,5,-140,
20220913,4350,4110,4630,4055,1014797,4446873165,00,0.00,N,2,260,
20220905,4090,4255,4280,4050,335188,1391039625,00,0.00,N,5,-230,
20220829,4320,4260,4485,4260,462047,2018620590,00,0.00,N,5,-200,
20220822,4520,4645,4645,4345,631733,2832581815,00,0.00,N,5,-180,
20220816,4700,4800,4840,4610,750119,3544931365,00,0.00,N,5,-165,
20220808,4865,4915,5170,4775,2520263,12452476390,00,0.00,N,5,-10,
20220801,4875,4590,5330,4555,11104971,55768722810,00,0.00,N,2,295,
20220725,4580,4470,4590,4390,458803,2061430590,00,0.00,N,2,105,
20220718,4475,4155,4500,4135,606476,2626925205,00,0.00,N,2,365,
20220711,4110,4795,4880,4085,1194666,5268998145,00,0.00,N,5,-685,
20220704,4795,4830,4965,4485,1027558,4873851680,00,0.00,N,5,-15,
20220627,4810,4650,5130,4595,1464736,7185691350,00,0.00,N,2,255,
20220620,4555,5150,5180,4400,1953354,9204848520,00,0.00,N,5,-565,
20220613,5120,5720,5770,4850,3902954,20672773170,00,0.00,N,5,-840,
20220607,5960,6360,7200,5900,13922691,92307415030,00,0.00,N,5,-480,
20220530,6440,6500,6750,6230,11382604,73950445800,00,0.00,N,5,-60,
20220523,6500,5660,7100,5330,40398769,257695981340,00,0.00,N,2,900,
20220516,5600,5160,6200,4935,10174173,57312631290,00,0.00,N,2,450,
20220509,5150,4975,5770,4765,12889736,69738504210,00,0.00,N,2,90,
20220502,5060,4860,6070,4830,20255748,110657351085,00,0.00,N,2,170,
20220425,4890,4520,5570,4365,15682302,80349481065,00,0.00,N,2,275,
20220418,4615,4360,4900,4350,1523182,7074924350,00,0.00,N,2,205,
20220411,4410,4555,4670,4395,777439,3502852445,00,0.00,N,5,-135,
20220404,4545,4920,5060,4480,1397729,6704004960,00,0.00,N,5,-325,
20220328,4870,5060,5450,4805,2663533,13639977085,00,0.00,N,5,-200,
20220321,5070,5100,5350,4870,7347443,37530291185,00,0.00,N,2,250,
20220314,4820,4535,4950,4460,3793072,17884282120,00,0.00,N,2,265,
20220307,4555,4430,4555,4170,798319,3514949205,00,0.00,N,2,5,
20220228,4550,4545,4675,4475,1135736,5171039200,00,0.00,N,2,5,
20220221,4545,4350,4680,4140,2002463,8844005560,00,0.00,N,2,120,
20220214,4425,4125,4600,4010,2051947,8953671015,00,0.00,N,2,210,
20220207,4215,4560,5020,4215,3819158,17758038915,00,0.00,N,5,-300,
20220203,4515,4250,4680,4245,1063300,4765151690,00,0.00,N,2,315,
20220124,4200,4475,4475,3980,1938929,8161150060,00,0.00,N,5,-370,
20220117,4570,5190,5190,4160,8132801,38530846435,00,0.00,N,5,-680,
20220110,5250,5200,5860,4930,15430404,83247774800,00,0.00,N,5,-80,
20220103,5330,3755,6560,3700,35571557,197707383545,00,0.00,N,2,1575,
20211227,3755,3665,3880,3635,519943,1939428995,00,0.00,N,2,90,
20211220,3665,3530,3890,3445,1224517,4504346055,00,0.00,N,2,105,
20211213,3560,3300,3985,3285,2372506,8669845500,00,0.00,N,2,295,
20211206,3265,3220,3310,3140,101716,327919930,00,0.00,N,2,45,
20211129,3220,3130,3235,2870,269651,826677375,00,0.00,N,5,-55,
20211122,3275,3410,3545,3260,226272,768619055,00,0.00,N,5,-125,
20211115,3400,3510,3570,3305,279375,954419425,00,0.00,N,5,-80,
20211108,3480,3590,3620,3315,225554,783531640,00,0.00,N,5,-150,
20211101,3630,3660,3725,3590,148465,542243545,00,0.00,N,5,-65,
20211025,3695,3700,3780,3650,196501,731035770,00,0.00,N,5,-35,
20211018,3730,3845,3845,3700,267199,1001825050,00,0.00,N,5,-25,
20211012,3755,3665,3795,3450,333806,1202012810,00,0.00,N,2,60,
20211005,3695,3820,4150,3495,1580321,6052214060,00,0.00,N,5,-185,
20210927,3880,4170,4180,3825,308595,1227233215,00,0.00,N,5,-270,
20210923,4150,4210,4270,4090,140948,588209980,00,0.00,N,5,-70,
20210913,4220,4225,4255,4105,244965,1022879375,00,0.00,N,2,10,
20210906,4210,4420,4470,4140,310800,1332634425,00,0.00,N,5,-215,
20210830,4425,4310,4460,4220,732853,3178000135,00,0.00,N,2,145,
20210823,4280,3795,4495,3775,1421475,6062738355,00,0.00,N,2,485,
20210817,3795,4175,4250,3795,387974,1550325065,00,0.00,N,5,-490,
20210809,4285,4585,4590,3950,369620,1607637605,00,0.00,N,5,-300,
20210802,4585,4475,4590,4315,301681,1338402215,00,0.00,N,2,110,
20210726,4475,4695,4700,4445,445253,2020814320,00,0.00,N,5,-220,
20210719,4695,4935,4945,4610,659837,3129923470,00,0.00,N,5,-270,
20210712,4965,4550,5040,4545,2336520,11398740455,00,0.00,N,2,390,