KissMeData/049800/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1995,1998,2025,1979,58325,116080781,00,0.00,N,5,-2,
20250210,1997,2015,2040,1975,40930,82035110,00,0.00,N,2,8,
20250203,1989,1990,2065,1950,64742,129403107,00,0.00,N,5,-1,
20250131,1990,2015,2025,1982,23243,46628186,00,0.00,N,5,-25,
20250120,2015,2100,2180,1998,117512,243984321,00,0.00,N,5,-80,
20250113,2095,2105,2105,2010,20159,41513215,00,0.00,N,5,-10,
20250106,2105,2090,2115,2000,40549,83669955,00,0.00,N,2,15,
20241230,2090,2050,2160,2030,16130,33435115,00,0.00,N,2,45,
20241223,2045,2050,2095,1950,56139,113354654,00,0.00,N,5,-10,
20241216,2055,2030,2200,2020,202767,428385320,00,0.00,N,2,25,
20241209,2030,1932,2200,1845,199814,402449020,00,0.00,N,2,97,
20241202,1933,1997,2035,1885,55739,109706900,00,0.00,N,5,-64,
20241125,1997,2105,2480,1975,278341,599672311,00,0.00,N,5,-108,
20241118,2105,2185,2205,2090,55085,117206270,00,0.00,N,5,-75,
20241111,2180,2215,2240,2140,78157,170012965,00,0.00,N,5,-35,
20241104,2215,2210,2255,2165,25092,55379710,00,0.00,N,2,5,
20241028,2210,2260,2310,2205,33753,76083785,00,0.00,N,5,-50,
20241021,2260,2300,2650,2230,221869,533259495,00,0.00,N,5,-40,
20241014,2300,2290,2375,2290,38158,88681630,00,0.00,N,2,10,
20241007,2290,2320,2345,2250,37826,86753365,00,0.00,N,5,-10,
20240930,2300,2310,2315,2220,30108,68667865,00,0.00,N,5,-15,
20240923,2315,2250,2360,2220,38675,88312710,00,0.00,N,2,65,
20240919,2250,2220,2265,2205,18184,40528245,00,0.00,N,2,30,
20240909,2220,2175,2245,2135,33598,73440560,00,0.00,N,2,40,
20240902,2180,2480,2675,2170,517516,1282990060,00,0.00,N,5,-220,
20240826,2400,2375,2550,2295,36686,88526150,00,0.00,N,2,20,
20240819,2380,2410,2465,2375,15072,36408770,00,0.00,N,5,-30,
20240812,2410,2335,2460,2250,34269,80097335,00,0.00,N,2,135,
20240805,2275,2400,2400,2140,119103,267199985,00,0.00,N,5,-125,
20240729,2400,2285,2450,2285,28841,68438550,00,0.00,N,2,110,
20240722,2290,2400,2440,2150,99025,227036065,00,0.00,N,5,-110,
20240715,2400,2555,2555,2320,83136,202989800,00,0.00,N,5,-170,
20240708,2570,2500,2795,2425,249477,643518030,00,0.00,N,2,65,
20240701,2505,2570,2640,2460,88598,222237245,00,0.00,N,5,-80,
20240624,2585,2570,2605,2475,30038,75972075,00,0.00,N,2,45,
20240617,2540,2610,2640,2520,36959,95212885,00,0.00,N,5,-70,
20240610,2610,2615,2705,2575,56174,148175710,00,0.00,N,5,-5,
20240603,2615,2705,2705,2605,45010,118331885,00,0.00,N,5,-65,
20240527,2680,2695,2725,2615,57009,151827555,00,0.00,N,5,-10,
20240520,2690,2665,2715,2620,115545,307076485,00,0.00,N,2,25,
20240513,2665,2785,2830,2635,134582,364920430,00,0.00,N,5,-120,
20240507,2785,2795,2835,2720,82307,228594240,00,0.00,N,5,-10,
20240429,2795,2685,2810,2685,49699,136437630,00,0.00,N,2,85,
20240422,2710,2700,2740,2620,74908,202028395,00,0.00,N,2,10,
20240415,2700,2660,3195,2600,862489,2516412330,00,0.00,N,2,10,
20240408,2690,2845,2845,2685,72471,198629575,00,0.00,N,5,-125,
20240401,2815,2925,2925,2800,115522,330243825,00,0.00,N,5,-115,
20240325,2930,2895,2960,2810,219369,638802490,00,0.00,N,2,35,
20240318,2895,2785,3080,2560,1091620,3096903585,00,0.00,N,2,110,
20240311,2785,2935,2975,2745,113638,319603605,00,0.00,N,5,-70,
20240304,2855,2995,3060,2555,399079,1103651290,00,0.00,N,5,-140,
20240226,2995,3060,3080,2975,49469,148907295,00,0.00,N,5,-65,
20240219,3060,3055,3135,3025,58182,177909240,00,0.00,N,2,5,
20240213,3055,3090,3090,3000,58172,176876490,00,0.00,N,5,-35,
20240205,3090,3065,3115,3020,42398,130244825,00,0.00,N,2,25,
20240129,3065,3040,3075,2980,82585,249744380,00,0.00,N,2,80,
20240122,2985,3060,3060,2980,56542,170221980,00,0.00,N,5,-40,
20240115,3025,3110,3180,2935,82532,253532810,00,0.00,N,5,-95,
20240108,3120,3150,3175,3090,73969,231272935,00,0.00,N,5,-15,
20240102,3135,3050,3170,3020,111748,344480845,00,0.00,N,2,100,
20231226,3035,3030,3045,2965,76925,230722420,00,0.00,N,2,30,
20231218,3005,3000,3415,2980,503731,1579793010,00,0.00,N,2,5,
20231211,3000,3070,3090,2950,192095,574008785,00,0.00,N,5,-20,
20231204,3020,3095,3315,2990,212541,649738800,00,0.00,N,5,-75,
20231127,3095,3175,3220,3080,73621,231617390,00,0.00,N,5,-80,
20231120,3175,3220,3245,3125,123776,394523455,00,0.00,N,2,20,
20231113,3155,3220,3270,3115,86610,276637115,00,0.00,N,5,-65,
20231106,3220,3130,3560,3125,186266,606848905,00,0.00,N,2,90,
20231030,3130,3060,3150,2970,75562,230762175,00,0.00,N,2,125,
20231023,3005,3145,3185,2985,159717,490902295,00,0.00,N,5,-140,
20231016,3145,3415,3450,3100,157227,514335635,00,0.00,N,5,-320,
20231010,3465,3215,3515,3215,113403,376358690,00,0.00,N,2,220,
20231004,3245,3330,3375,3180,151998,493030380,00,0.00,N,5,-115,
20230925,3360,3460,3485,3250,157979,527557185,00,0.00,N,5,-100,
20230918,3460,3515,3535,3370,244089,841516985,00,0.00,N,5,-55,
20230911,3515,3510,3565,3425,286680,998605030,00,0.00,N,2,10,
20230904,3505,3580,3630,3450,393995,1401407210,00,0.00,N,5,-75,
20230828,3580,3525,3680,3490,290103,1045707520,00,0.00,N,2,45,
20230821,3535,3605,3655,3460,371287,1316057470,00,0.00,N,5,-70,
20230814,3605,3885,3940,3555,912490,3381336555,00,0.00,N,5,-250,
20230807,3855,3850,3940,3725,449996,1721850100,00,0.00,N,2,5,
20230731,3850,3975,3975,3700,707092,2715883545,00,0.00,N,5,-20,
20230724,3870,3930,3985,3510,989733,3756852160,00,0.00,N,5,-115,
20230717,3985,4260,4425,3920,1028474,4278726960,00,0.00,N,5,-275,
20230710,4260,4480,4745,4260,3759547,16901976010,00,0.00,N,5,-240,
20230703,4500,3405,4700,3385,20780683,89607117855,00,0.00,N,2,1095,
20230626,3405,3440,3490,3350,164901,560829095,00,0.00,N,5,-35,
20230619,3440,3470,3565,3405,79517,275674800,00,0.00,N,5,-30,
20230612,3470,3560,3565,3420,121679,425341085,00,0.00,N,5,-55,
20230605,3525,3490,3550,3460,130119,455775630,00,0.00,N,2,40,
20230530,3485,3485,3510,3330,238384,814804755,00,0.00,N,2,35,
20230522,3450,3565,3565,3410,130261,453804185,00,0.00,N,5,-85,
20230515,3535,3595,3600,3470,209145,738167340,00,0.00,N,5,-60,
20230508,3595,3590,3630,3500,193423,692184360,00,0.00,N,2,125,
20230502,3470,3460,3525,3430,98958,343996620,00,0.00,N,2,10,
20230424,3460,3525,3530,3360,290292,997645230,00,0.00,N,5,-65,
20230417,3525,3740,3755,3510,412017,1493896410,00,0.00,N,5,-200,
20230410,3725,3690,3760,3575,321615,1185196710,00,0.00,N,2,40,
20230403,3685,3730,3760,3615,260195,957831525,00,0.00,N,5,-35,
20230327,3720,3625,3770,3535,257776,942196030,00,0.00,N,2,110,
20230320,3610,3700,3750,3590,192044,702493930,00,0.00,N,5,-110,
20230313,3720,3810,3810,3470,443763,1603331520,00,0.00,N,5,-140,
20230306,3860,3960,4085,3820,532485,2117164370,00,0.00,N,5,-90,
20230227,3950,3925,3985,3875,268363,1054277635,00,0.00,N,5,-5,
20230220,3955,3870,3990,3850,325451,1284603870,00,0.00,N,2,80,
20230213,3875,3940,3955,3740,334622,1287673575,00,0.00,N,5,-80,
20230206,3955,4000,4015,3920,259305,1028651940,00,0.00,N,5,-65,
20230130,4020,3870,4055,3845,402585,1594024070,00,0.00,N,2,150,
20230125,3870,3850,3880,3800,185814,712641970,00,0.00,N,2,45,
20230116,3825,3880,3945,3760,305531,1176382435,00,0.00,N,5,-75,
20230109,3900,3650,4240,3620,2362099,9443168200,00,0.00,N,2,270,
20230102,3630,3470,3685,3430,200489,708765300,00,0.00,N,2,100,
20221226,3530,3590,3675,3450,116760,414738675,00,0.00,N,5,-65,
20221219,3595,3790,3805,3500,259416,937317875,00,0.00,N,5,-215,
20221212,3810,3910,3930,3770,153614,591817165,00,0.00,N,5,-100,
20221205,3910,4030,4120,3845,172013,677561365,00,0.00,N,5,-135,
20221128,4045,4065,4085,3940,201117,804056520,00,0.00,N,5,-20,
20221121,4065,4035,4090,3870,312756,1246615320,00,0.00,N,2,20,
20221114,4045,3935,4195,3700,1011434,4009391740,00,0.00,N,2,125,
20221107,3920,3810,3955,3735,327646,1264960560,00,0.00,N,2,100,
20221031,3820,3635,3835,3635,159872,595985300,00,0.00,N,2,180,
20221024,3640,3645,3720,3570,126082,457819655,00,0.00,N,5,-5,
20221017,3645,3635,3795,3550,163076,598993720,00,0.00,N,5,-55,
20221011,3700,3805,3805,3400,302033,1078636345,00,0.00,N,5,-125,
20221004,3825,3805,4080,3805,205989,804612490,00,0.00,N,2,30,
20220926,3795,4080,4135,3630,429991,1656366645,00,0.00,N,5,-355,
20220919,4150,4290,4480,4010,476851,2026955875,00,0.00,N,5,-180,
20220913,4330,4700,4760,4310,701083,3197990280,00,0.00,N,5,-310,
20220905,4640,4335,4800,4265,1059504,4933157080,00,0.00,N,2,305,
20220829,4335,4400,4575,4300,428309,1896198990,00,0.00,N,5,-170,
20220822,4505,4400,4800,4175,3246313,14432943015,00,0.00,N,2,50,
20220816,4455,4240,4765,4150,2528570,11415539775,00,0.00,N,2,215,
20220808,4240,3710,4580,3620,3080859,13311145080,00,0.00,N,2,540,
20220801,3700,3730,3730,3525,144907,528233745,00,0.00,N,3,0,
20220725,3700,3590,3745,3535,91061,331132600,00,0.00,N,2,100,
20220718,3600,3620,3665,3515,95900,343769115,00,0.00,N,5,-25,
20220711,3625,3385,3660,3340,222942,780875740,00,0.00,N,2,240,
20220704,3385,3220,3470,3105,318057,1027765920,00,0.00,N,2,110,
20220627,3275,3520,3710,3130,390578,1326694340,00,0.00,N,5,-155,
20220620,3430,3860,3880,3215,421839,1442310975,00,0.00,N,5,-390,
20220613,3820,4295,4295,3790,404309,1593596490,00,0.00,N,5,-530,
20220607,4350,4530,4530,4295,147179,647580920,00,0.00,N,5,-180,
20220530,4530,4510,4540,4420,146048,655128425,00,0.00,N,2,45,
20220523,4485,4580,4580,4400,198285,885737115,00,0.00,N,5,-95,
20220516,4580,4655,4700,4525,246688,1136823155,00,0.00,N,5,-60,
20220509,4640,4650,4770,4550,265113,1232147000,00,0.00,N,5,-40,
20220502,4680,4680,4775,4590,147171,686146205,00,0.00,N,5,-90,
20220425,4770,4880,4910,4705,217177,1037863155,00,0.00,N,5,-170,
20220418,4940,4725,4985,4530,486600,2358901430,00,0.00,N,2,215,
20220411,4725,4585,4725,4420,268852,1236296565,00,0.00,N,2,135,
20220404,4590,4520,4685,4500,273724,1258766655,00,0.00,N,2,70,
20220328,4520,4520,4560,4445,147201,661322335,00,0.00,N,3,0,
20220321,4520,4450,4560,4430,157230,705751870,00,0.00,N,2,75,
20220314,4445,4485,4490,4270,222641,969918040,00,0.00,N,5,-25,
20220307,4470,4580,4600,4380,177391,791789305,00,0.00,N,5,-145,
20220228,4615,4520,4750,4495,236974,1097876275,00,0.00,N,2,95,
20220221,4520,4650,4650,4350,146551,659473510,00,0.00,N,5,-130,
20220214,4650,4700,4700,4490,166226,762595900,00,0.00,N,5,-110,
20220207,4760,4680,4885,4550,217450,1040403815,00,0.00,N,2,85,
20220203,4675,4635,4695,4600,81888,380643335,00,0.00,N,2,90,
20220124,4585,4645,4645,4215,235262,1056813955,00,0.00,N,5,-135,
20220117,4720,4720,4900,4570,261452,1220037225,00,0.00,N,5,-10,
20220110,4730,4870,4965,4605,543603,2591333640,00,0.00,N,5,-140,
20220103,4870,4570,4925,4515,582539,2749838490,00,0.00,N,2,300,
20211227,4570,4270,4645,4190,1597757,7106757135,00,0.00,N,2,305,
20211220,4265,4325,4375,4215,202903,863427345,00,0.00,N,5,-115,
20211213,4380,4520,4525,4305,189821,838130520,00,0.00,N,5,-135,
20211206,4515,4405,4680,4330,239559,1067202015,00,0.00,N,2,110,
20211129,4405,4250,4410,4055,215364,918746715,00,0.00,N,2,25,
20211122,4380,4575,4580,4255,270487,1179850550,00,0.00,N,5,-115,
20211115,4495,4445,4660,4340,339970,1522049285,00,0.00,N,2,55,
20211108,4440,4290,4440,3990,338895,1427349680,00,0.00,N,2,100,
20211101,4340,4435,4550,4250,155906,682385565,00,0.00,N,5,-95,
20211025,4435,4570,4700,4430,198171,899658485,00,0.00,N,5,-135,
20211018,4570,4880,4880,4430,363137,1700769960,00,0.00,N,5,-230,
20211012,4800,4220,4950,4115,601927,2812211535,00,0.00,N,2,585,
20211005,4215,4380,4380,3950,362981,1497763915,00,0.00,N,5,-135,
20210927,4350,4800,4980,4280,471393,2175442005,00,0.00,N,5,-470,
20210923,4820,4910,4910,4685,194001,928588760,00,0.00,N,5,-135,
20210913,4955,4930,5650,4900,2565773,13520447745,00,0.00,N,2,25,
20210906,4930,4890,4985,4635,693254,3363836910,00,0.00,N,2,130,
20210830,4800,4700,4980,4590,622033,2956436635,00,0.00,N,2,125,
20210823,4675,4360,4790,4335,593062,2727180920,00,0.00,N,2,255,
20210817,4420,4270,4990,4210,1479837,6808739800,00,0.00,N,2,55,
20210809,4365,4670,4685,4110,510489,2243429245,00,0.00,N,5,-305,
20210802,4670,4520,4770,4395,831468,3830922995,00,0.00,N,2,125,
20210726,4545,4265,4560,4225,1065101,4697613100,00,0.00,N,2,280,
20210719,4265,4180,5070,4110,4567760,21220188255,00,0.00,N,2,85,
20210712,4180,4145,4380,4080,450904,1920582740,00,0.00,N,2,30,