KissMeData/067730/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3070,2870,3390,2755,1949635,6037441085,00,0.00,N,2,330,
20250210,2740,2590,2750,2560,71244,187528410,00,0.00,N,2,115,
20250203,2625,2580,2665,2495,65412,167905430,00,0.00,N,2,10,
20250131,2615,2615,2670,2525,54153,139887990,00,0.00,N,3,0,
20250120,2615,2755,2775,2560,68054,181721275,00,0.00,N,5,-170,
20250113,2785,2815,2930,2725,58895,163271655,00,0.00,N,5,-30,
20250106,2815,2850,2920,2755,75167,214567280,00,0.00,N,5,-45,
20241230,2860,2770,2930,2720,55912,158061425,00,0.00,N,2,45,
20241223,2815,2720,2905,2710,101329,281419155,00,0.00,N,2,15,
20241216,2800,2830,2985,2705,232652,666102010,00,0.00,N,5,-30,
20241209,2830,2500,2960,2445,158121,426936225,00,0.00,N,2,200,
20241202,2630,2730,2830,2450,232812,633393650,00,0.00,N,5,-90,
20241125,2720,2700,3220,2575,1671822,4912309855,00,0.00,N,2,55,
20241118,2665,2700,2735,2600,47398,126375650,00,0.00,N,2,75,
20241111,2590,2720,2755,2420,97454,248749435,00,0.00,N,5,-135,
20241104,2725,2925,2925,2650,189918,528741850,00,0.00,N,5,-35,
20241028,2760,2570,2950,2530,670858,1836533690,00,0.00,N,2,165,
20241021,2595,2560,2665,2450,64137,164316750,00,0.00,N,2,25,
20241014,2570,2570,2690,2450,66836,174094135,00,0.00,N,5,-15,
20241007,2585,2545,2610,2535,28523,73381575,00,0.00,N,2,40,
20240930,2545,2695,2695,2505,51057,131188260,00,0.00,N,5,-140,
20240923,2685,2650,2695,2550,162015,425269435,00,0.00,N,2,35,
20240919,2650,2515,3045,2515,1001026,2850629180,00,0.00,N,2,155,
20240909,2495,2440,2500,2380,40236,97784965,00,0.00,N,2,55,
20240902,2440,2630,2670,2440,35213,90716585,00,0.00,N,5,-215,
20240826,2655,2600,2670,2500,56288,146510080,00,0.00,N,2,55,
20240819,2600,2590,2645,2360,71451,181559620,00,0.00,N,5,-5,
20240812,2605,2515,2650,2405,83107,212292200,00,0.00,N,2,105,
20240805,2500,2650,2650,2250,118570,290841715,00,0.00,N,5,-180,
20240729,2680,2710,2735,2610,79189,211687835,00,0.00,N,5,-45,
20240722,2725,2920,2925,2635,81140,225911280,00,0.00,N,5,-155,
20240715,2880,2830,2925,2810,61434,175972905,00,0.00,N,2,50,
20240708,2830,2790,2880,2780,43095,122078995,00,0.00,N,2,10,
20240701,2820,2980,2980,2755,79717,228578175,00,0.00,N,5,-160,
20240624,2980,3165,3210,2875,80314,243084490,00,0.00,N,5,-215,
20240617,3195,3220,3290,3085,85694,274183430,00,0.00,N,5,-70,
20240610,3265,3295,3295,3205,48929,158783560,00,0.00,N,5,-30,
20240603,3295,3270,3310,3200,54196,177235740,00,0.00,N,2,5,
20240527,3290,3270,3320,3230,72799,238088280,00,0.00,N,2,20,
20240520,3270,3310,3330,3210,89739,293297700,00,0.00,N,5,-40,
20240513,3310,3200,3320,3175,85509,277363655,00,0.00,N,2,110,
20240507,3200,3125,3235,3125,60240,191858375,00,0.00,N,2,75,
20240429,3125,3175,3180,3020,58799,182694090,00,0.00,N,5,-35,
20240422,3160,3095,3230,3075,119252,376050390,00,0.00,N,2,20,
20240415,3140,3180,3235,3035,78672,245057805,00,0.00,N,5,-40,
20240408,3180,3165,3225,3115,61769,194941755,00,0.00,N,2,10,
20240401,3170,3230,3295,3120,99401,318720675,00,0.00,N,5,-60,
20240325,3230,3285,3315,3190,91422,297430405,00,0.00,N,5,-50,
20240318,3280,3245,3300,3180,62248,201362575,00,0.00,N,2,35,
20240311,3245,3270,3320,3225,77711,253459955,00,0.00,N,5,-75,
20240304,3320,3360,3360,3225,74282,244148160,00,0.00,N,5,-40,
20240226,3360,3420,3420,3240,72235,240794660,00,0.00,N,5,-40,
20240219,3400,3490,3605,3340,72334,251045640,00,0.00,N,5,-80,
20240213,3480,3360,3615,3340,193032,670633400,00,0.00,N,2,120,
20240205,3360,3350,3580,3270,140276,474927710,00,0.00,N,2,10,
20240129,3350,3440,3440,3170,106418,351171390,00,0.00,N,5,-75,
20240122,3425,3480,3585,3345,139675,482781955,00,0.00,N,5,-90,
20240115,3515,3615,3715,3395,135945,480676530,00,0.00,N,5,-100,
20240108,3615,3635,3845,3600,169457,631400740,00,0.00,N,5,-20,
20240102,3635,3575,3745,3560,129468,470643835,00,0.00,N,2,20,
20231226,3615,3595,3680,3510,113010,405567545,00,0.00,N,2,30,
20231218,3585,3645,3890,3520,293740,1084697420,00,0.00,N,5,-60,
20231211,3645,3890,4185,3635,1375406,5481106795,00,0.00,N,5,-180,
20231204,3825,3720,4070,3720,1069755,4196169235,00,0.00,N,2,120,
20231127,3705,3755,3775,3560,206277,759918325,00,0.00,N,5,-50,
20231120,3755,3525,3940,3525,676498,2528678625,00,0.00,N,2,255,
20231113,3500,3220,3500,3150,393313,1325705015,00,0.00,N,2,280,
20231106,3220,3460,3460,3220,173333,582557600,00,0.00,N,5,-190,
20231030,3410,3330,3630,3250,720753,2484445425,00,0.00,N,2,190,
20231023,3220,3175,3410,3055,367869,1176349550,00,0.00,N,2,40,
20231016,3180,4120,4230,3160,1788394,6752370020,00,0.00,N,5,-815,
20231010,3995,4120,4670,3845,10296112,44084930030,00,0.00,N,5,-75,
20231004,4070,3065,4735,3065,18499799,78056572535,00,0.00,N,2,1035,
20230925,3035,3090,3145,2925,75755,230303695,00,0.00,N,5,-140,
20230918,3175,3340,3340,3105,81182,261680205,00,0.00,N,5,-165,
20230911,3340,3355,3375,3200,105560,345521150,00,0.00,N,5,-15,
20230904,3355,3440,3495,3310,100389,339679980,00,0.00,N,5,-85,
20230828,3440,3480,3540,3400,121871,421435340,00,0.00,N,5,-40,
20230821,3480,3430,3675,3365,73807,259836400,00,0.00,N,2,25,
20230814,3455,3715,3715,3370,89920,315405615,00,0.00,N,5,-260,
20230807,3715,3710,3750,3550,77714,283937075,00,0.00,N,2,5,
20230731,3710,3595,3735,3460,86473,311636140,00,0.00,N,2,185,
20230724,3525,3810,3965,3015,250206,861024410,00,0.00,N,5,-285,
20230717,3810,3970,3975,3800,94892,368983805,00,0.00,N,5,-160,
20230710,3970,3805,4430,3755,430267,1767782840,00,0.00,N,2,130,
20230703,3840,4140,4205,3800,157941,638057335,00,0.00,N,5,-260,
20230626,4100,3995,4175,3995,125295,513129025,00,0.00,N,2,105,
20230619,3995,4065,4110,3930,126587,506182800,00,0.00,N,5,-30,
20230612,4025,4165,4210,3930,136339,550707185,00,0.00,N,5,-140,
20230605,4165,4185,4235,4110,81130,339102045,00,0.00,N,5,-50,
20230530,4215,4350,4780,4100,803539,3506096085,00,0.00,N,2,135,
20230522,4080,3990,4110,3905,84457,342159965,00,0.00,N,2,90,
20230515,3990,3845,4180,3740,231483,918257035,00,0.00,N,2,160,
20230508,3830,3810,4150,3800,482338,1903617280,00,0.00,N,2,10,
20230502,3820,3760,3915,3730,65404,249873650,00,0.00,N,2,60,
20230424,3760,4040,4055,3750,96588,373201900,00,0.00,N,5,-280,
20230417,4040,4305,4305,4040,123894,519189945,00,0.00,N,5,-260,
20230410,4300,4285,4325,4065,153473,644658980,00,0.00,N,2,40,
20230403,4260,4355,4380,4210,159673,684300070,00,0.00,N,5,-50,
20230327,4310,4355,4455,4250,274954,1203932190,00,0.00,N,5,-90,
20230320,4400,4420,4550,4275,363350,1598119545,00,0.00,N,5,-60,
20230313,4460,4260,5270,4020,4041983,19773087065,00,0.00,N,2,70,
20230306,4390,4460,4530,4310,162799,725825960,00,0.00,N,5,-65,
20230227,4455,4475,4505,4300,97197,428330165,00,0.00,N,5,-25,
20230220,4480,4460,4790,4375,195566,893008370,00,0.00,N,5,-5,
20230213,4485,4690,4870,4350,175713,804106975,00,0.00,N,5,-210,
20230206,4695,4670,4980,4520,646537,3097779585,00,0.00,N,2,75,
20230130,4620,4605,4745,4440,550462,2531587490,00,0.00,N,2,120,
20230125,4500,4230,4895,4095,1424019,6423399720,00,0.00,N,2,415,
20230116,4085,4140,4155,3985,101244,412432470,00,0.00,N,5,-40,
20230109,4125,3880,4210,3845,339193,1377017640,00,0.00,N,2,260,
20230102,3865,3825,4535,3520,1008898,4047899665,00,0.00,N,2,5,
20221226,3860,4030,4050,3835,57644,226628975,00,0.00,N,5,-170,
20221219,4030,4265,4280,3960,86368,356418090,00,0.00,N,5,-295,
20221212,4325,4400,4410,4250,77786,334394830,00,0.00,N,5,-30,
20221205,4355,4440,4630,4285,179286,798396630,00,0.00,N,5,-75,
20221128,4430,4500,4500,4230,91646,398743430,00,0.00,N,5,-15,
20221121,4445,4545,4545,4280,110289,482899875,00,0.00,N,5,-105,
20221114,4550,4655,4680,4465,153193,703883545,00,0.00,N,5,-45,
20221107,4595,4470,5140,4460,1519083,7262807185,00,0.00,N,2,140,
20221031,4455,4315,4460,4270,108702,477166925,00,0.00,N,2,185,
20221024,4270,4350,4500,4135,128003,555605715,00,0.00,N,5,-80,
20221017,4350,4170,4500,4060,102051,441434930,00,0.00,N,2,145,
20221011,4205,4510,4610,3810,247167,1015894345,00,0.00,N,5,-470,
20221004,4675,4500,4695,4365,151800,692659465,00,0.00,N,2,230,
20220926,4445,4720,5000,4250,523348,2382755140,00,0.00,N,5,-385,
20220919,4830,5700,5700,4740,497854,2584193440,00,0.00,N,5,-730,
20220913,5560,5700,5810,5520,294290,1670981220,00,0.00,N,5,-40,
20220905,5600,5490,6290,5490,1838225,10840019330,00,0.00,N,2,110,
20220829,5490,5370,6350,5240,6676695,40045591430,00,0.00,N,5,-50,
20220822,5540,5710,5710,5300,254504,1390791630,00,0.00,N,5,-190,
20220816,5730,5810,5910,5710,430979,2493580630,00,0.00,N,5,-130,
20220808,5860,5300,6610,5250,6606707,40527174590,00,0.00,N,2,560,
20220801,5300,5110,5380,5040,221340,1160982900,00,0.00,N,2,190,
20220725,5110,4940,5180,4900,120110,606896555,00,0.00,N,2,150,
20220718,4960,4790,5120,4790,130263,649688300,00,0.00,N,2,200,
20220711,4760,4965,5040,4540,62950,304432365,00,0.00,N,5,-190,
20220704,4950,4850,5180,4475,262348,1266332885,00,0.00,N,2,215,
20220627,4735,4825,5110,4670,197797,975538465,00,0.00,N,2,70,
20220620,4665,5460,5590,4300,419452,2038559400,00,0.00,N,5,-825,
20220613,5490,6180,6180,5260,1258145,7249145240,00,0.00,N,5,-750,
20220607,6240,6670,6670,6200,190787,1231925250,00,0.00,N,5,-430,
20220530,6670,6780,6830,6540,348023,2328843820,00,0.00,N,5,-80,
20220523,6750,6610,7210,6490,2214386,15153399840,00,0.00,N,2,140,
20220516,6610,6160,7550,6080,5706852,40575122170,00,0.00,N,2,490,
20220509,6120,6290,6360,5800,235537,1430033300,00,0.00,N,5,-270,
20220502,6390,6550,6690,6320,106685,693416220,00,0.00,N,5,-170,
20220425,6560,6560,6830,6350,316851,2072767830,00,0.00,N,5,-200,
20220418,6760,7010,7270,6710,241609,1672470670,00,0.00,N,5,-240,
20220411,7000,7120,7230,6600,264413,1809910750,00,0.00,N,5,-120,
20220404,7120,7380,7760,7010,357792,2655662250,00,0.00,N,5,-330,
20220328,7450,7690,7860,7420,732940,5607853610,00,0.00,N,5,-190,
20220321,7640,7470,7770,7290,713084,5378759310,00,0.00,N,2,180,
20220314,7460,7840,7840,7200,799996,5997491220,00,0.00,N,5,-380,
20220307,7840,7230,8200,6790,2775543,21297499980,00,0.00,N,2,690,
20220228,7150,6350,7880,6300,2610262,19346602130,00,0.00,N,2,800,
20220221,6350,7400,7400,6300,709223,4899452350,00,0.00,N,5,-460,
20220214,6810,6730,7540,6160,1088051,7591574750,00,0.00,N,5,-90,
20220207,6900,7410,7570,6900,317613,2323741310,00,0.00,N,5,-470,
20220203,7370,7000,7520,6960,296080,2148730500,00,0.00,N,2,490,
20220124,6880,7950,8020,6440,1042288,7549324790,00,0.00,N,5,-980,
20220117,7860,7870,8320,7400,1468477,11530286810,00,0.00,N,2,90,
20220110,7770,8760,9190,7720,6880869,60162070250,00,0.00,N,5,-740,
20220103,8510,6500,8680,6440,8491386,70241191970,00,0.00,N,2,2010,
20211227,6500,6290,6700,6220,124829,801017520,00,0.00,N,2,210,
20211220,6290,6340,6360,6000,177117,1092614500,00,0.00,N,5,-140,
20211213,6430,6610,6670,6280,201679,1312540220,00,0.00,N,5,-150,
20211206,6580,6380,7300,6000,716610,4804524230,00,0.00,N,2,440,
20211129,6140,6330,6540,5720,408958,2493780460,00,0.00,N,5,-440,
20211122,6580,7310,7330,6540,351690,2435848780,00,0.00,N,5,-760,
20211115,7340,6970,7720,6970,692374,5133113720,00,0.00,N,2,400,
20211108,6940,6850,7230,6720,360602,2529821310,00,0.00,N,2,60,
20211101,6880,7120,7450,6850,348534,2484144880,00,0.00,N,5,-240,
20211025,7120,7380,7650,7110,261057,1936327810,00,0.00,N,5,-260,
20211018,7380,7480,7520,7230,273015,2014533220,00,0.00,N,5,-30,
20211012,7410,7220,7490,6750,277481,1983519560,00,0.00,N,2,210,
20211005,7200,7600,7970,6930,531506,3901755310,00,0.00,N,5,-540,
20210927,7740,7600,8300,7370,867762,6791481640,00,0.00,N,2,290,
20210923,7450,7810,7810,7450,136285,1036671480,00,0.00,N,5,-330,
20210913,7780,7940,8300,7580,398870,3135105570,00,0.00,N,5,-200,
20210906,7980,8300,8440,7820,291811,2380705350,00,0.00,N,5,-320,
20210830,8300,8350,8400,8060,355847,2924943270,00,0.00,N,2,10,
20210823,8290,7460,8340,7330,560594,4465515210,00,0.00,N,2,760,
20210817,7530,8530,8550,7380,593590,4696381680,00,0.00,N,5,-1040,
20210809,8570,9500,9520,8300,749631,6664945900,00,0.00,N,5,-880,
20210802,9450,9370,9800,9100,1753126,16673439850,00,0.00,N,2,370,
20210726,9080,9930,9930,9050,1580659,14879758760,00,0.00,N,5,-870,
20210719,9950,10950,12000,9610,12760649,141469359430,00,0.00,N,5,-800,
20210712,10750,10850,11700,9980,11400347,122767160720,00,0.00,N,5,-100,