KissMeData/072470/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2490,2450,2505,2430,56864,140045005,00,0.00,N,2,40,
20250210,2450,2450,2465,2405,120186,292660165,00,0.00,N,5,-5,
20250203,2455,2415,2960,2300,1934925,5230624750,00,0.00,N,2,40,
20250131,2415,2450,2480,2415,22159,53856675,00,0.00,N,5,-55,
20250120,2470,2460,2730,2415,436707,1107195450,00,0.00,N,2,15,
20250113,2455,2445,2505,2365,85194,206764335,00,0.00,N,2,10,
20250106,2445,2405,2470,2330,59279,143438595,00,0.00,N,2,45,
20241230,2400,2380,2440,2305,35640,84995545,00,0.00,N,3,0,
20241223,2400,2380,2450,2355,31928,76691400,00,0.00,N,5,-5,
20241216,2405,2420,2450,2315,55423,132808410,00,0.00,N,5,-15,
20241209,2420,2270,2420,2085,175627,389341455,00,0.00,N,2,155,
20241202,2265,2560,2575,2235,144823,345791100,00,0.00,N,5,-295,
20241125,2560,2535,2675,2535,48723,126339360,00,0.00,N,2,25,
20241118,2535,2475,2660,2475,63038,162142805,00,0.00,N,5,-65,
20241111,2600,2930,3030,2550,328371,918993315,00,0.00,N,5,-350,
20241104,2950,2940,2970,2830,127923,373293215,00,0.00,N,2,10,
20241028,2940,3025,3235,2890,422561,1278513115,00,0.00,N,5,-55,
20241021,2995,3070,3625,2935,1467192,4857803235,00,0.00,N,5,-75,
20241014,3070,3105,3500,3005,242180,779776335,00,0.00,N,5,-65,
20241007,3135,3090,3160,3050,21284,66245035,00,0.00,N,2,20,
20240930,3115,3155,3175,3005,23755,72567325,00,0.00,N,5,-65,
20240923,3180,3155,3200,3090,35433,111905830,00,0.00,N,2,25,
20240919,3155,3025,3180,3010,15090,46644725,00,0.00,N,2,105,
20240909,3050,2905,3250,2855,102983,311662010,00,0.00,N,2,120,
20240902,2930,3105,3170,2905,44885,136046810,00,0.00,N,5,-200,
20240826,3130,3195,3195,3070,64566,200917665,00,0.00,N,5,-70,
20240819,3200,3280,3285,3110,56422,181977830,00,0.00,N,5,-80,
20240812,3280,3250,3305,3150,53422,173172740,00,0.00,N,2,80,
20240805,3200,3355,3355,2745,183924,561107545,00,0.00,N,5,-190,
20240729,3390,3470,3520,3330,54552,186225605,00,0.00,N,5,-80,
20240722,3470,3630,3640,3330,110022,382305800,00,0.00,N,5,-195,
20240715,3665,3800,3810,3605,78062,288928730,00,0.00,N,5,-140,
20240708,3805,3840,3900,3765,110733,424904230,00,0.00,N,5,-30,
20240701,3835,3620,3900,3615,351649,1330328140,00,0.00,N,2,185,
20240624,3650,3670,4195,3555,3269584,12856309045,00,0.00,N,5,-70,
20240617,3720,3690,3760,3630,136646,506408775,00,0.00,N,2,65,
20240610,3655,3630,4000,3580,683557,2571585275,00,0.00,N,2,30,
20240603,3625,3560,3635,3545,68329,245649270,00,0.00,N,2,55,
20240527,3570,3580,3705,3535,122716,444719965,00,0.00,N,5,-10,
20240520,3580,3600,3780,3540,223816,806471305,00,0.00,N,5,-30,
20240513,3610,3785,3785,3555,142116,522894245,00,0.00,N,5,-175,
20240507,3785,3815,3885,3735,179519,682361750,00,0.00,N,2,55,
20240429,3730,3690,3850,3655,231198,867258665,00,0.00,N,2,30,
20240422,3700,3550,4120,3550,488643,1862274835,00,0.00,N,2,130,
20240415,3570,3745,3745,3530,275668,1000893535,00,0.00,N,5,-255,
20240408,3825,3820,3885,3660,274980,1034963875,00,0.00,N,2,10,
20240401,3815,4520,4970,3735,4396287,19459956035,00,0.00,N,5,-135,
20240325,3950,3885,4270,3675,1759109,7056884220,00,0.00,N,2,50,
20240318,3900,3860,3985,3680,322749,1241873965,00,0.00,N,2,35,
20240311,3865,4000,4060,3770,663981,2594573370,00,0.00,N,5,-235,
20240304,4100,4215,4475,4100,1380400,5890172595,00,0.00,N,5,-110,
20240226,4210,4260,4800,4040,4644862,20108824140,00,0.00,N,5,-90,
20240219,4300,5910,5990,4030,33850771,173311258260,00,0.00,N,5,-250,
20240213,4550,3470,4550,3315,628727,2773172250,00,0.00,N,2,1080,
20240205,3470,3420,3485,3375,107706,367888465,00,0.00,N,2,50,
20240129,3420,3330,3520,3165,129645,436300075,00,0.00,N,2,90,
20240122,3330,3355,3435,3200,61073,201252650,00,0.00,N,5,-20,
20240115,3350,3335,3435,3225,70153,232644965,00,0.00,N,5,-35,
20240108,3385,3485,3485,3350,88388,302340870,00,0.00,N,5,-65,
20240102,3450,3485,3535,3400,92262,317594345,00,0.00,N,5,-60,
20231226,3510,3500,3510,3415,44452,153656395,00,0.00,N,2,10,
20231218,3500,3565,3675,3440,96903,338605330,00,0.00,N,5,-60,
20231211,3560,3515,3630,3445,141889,499132975,00,0.00,N,2,10,
20231204,3550,3465,3610,3440,84887,295808650,00,0.00,N,2,85,
20231127,3465,3505,3665,3410,212787,740746475,00,0.00,N,5,-40,
20231120,3505,3435,4200,3355,1557912,5829280570,00,0.00,N,2,70,
20231113,3435,3330,3445,3230,49656,168460955,00,0.00,N,2,65,
20231106,3370,3350,3420,3305,49439,166158290,00,0.00,N,2,45,
20231030,3325,3370,3370,3200,71459,234885675,00,0.00,N,5,-25,
20231023,3350,3340,3420,3190,85545,283079650,00,0.00,N,2,10,
20231016,3340,3335,3860,3245,168731,600918410,00,0.00,N,5,-90,
20231010,3430,3400,3550,3395,34476,118721465,00,0.00,N,5,-20,
20231004,3450,3585,3615,3360,29694,102967480,00,0.00,N,5,-160,
20230925,3610,3725,3740,3500,41113,148902970,00,0.00,N,5,-115,
20230918,3725,3930,3930,3705,63579,240414355,00,0.00,N,5,-205,
20230911,3930,3830,3985,3800,100969,392800625,00,0.00,N,2,100,
20230904,3830,3800,3890,3745,100619,383091200,00,0.00,N,2,20,
20230828,3810,3880,4005,3780,248705,966575170,00,0.00,N,5,-70,
20230821,3880,3665,4400,3595,3256403,13289849510,00,0.00,N,2,215,
20230814,3665,4020,4020,3540,170394,632867945,00,0.00,N,5,-305,
20230807,3970,4085,4085,3885,197733,789550365,00,0.00,N,5,-105,
20230731,4075,4075,4295,3965,133344,545481130,00,0.00,N,2,5,
20230724,4070,4440,4440,3670,330702,1332447200,00,0.00,N,5,-370,
20230717,4440,4790,4790,4400,178574,817407695,00,0.00,N,5,-230,
20230710,4670,4905,4970,4635,310936,1493838945,00,0.00,N,5,-240,
20230703,4910,4845,5430,4725,1926934,9871189760,00,0.00,N,2,90,
20230626,4820,4810,5000,4610,530072,2580560260,00,0.00,N,2,10,
20230619,4810,4600,4945,4555,859855,4062923790,00,0.00,N,2,260,
20230612,4550,4600,4670,4400,191262,865854665,00,0.00,N,5,-35,
20230605,4585,4510,4910,4490,416334,1955462455,00,0.00,N,2,75,
20230530,4510,4435,4850,4365,455626,2096418090,00,0.00,N,2,105,
20230522,4405,4595,4730,4395,146741,669934230,00,0.00,N,5,-190,
20230515,4595,4640,4790,4430,386153,1784290650,00,0.00,N,5,-35,
20230508,4630,4380,4790,4280,525935,2420380585,00,0.00,N,2,250,
20230502,4380,4210,4450,4210,105756,457879400,00,0.00,N,2,140,
20230424,4240,4480,4505,4200,327765,1427274810,00,0.00,N,5,-240,
20230417,4480,4585,4760,4415,275063,1258996545,00,0.00,N,5,-105,
20230410,4585,4395,4850,4270,684675,3182478915,00,0.00,N,2,190,
20230403,4395,4565,4635,4385,213651,965962745,00,0.00,N,5,-150,
20230327,4545,4215,5070,4130,2852080,13390935210,00,0.00,N,2,290,
20230320,4255,4500,4545,4145,230927,1002903965,00,0.00,N,5,-225,
20230313,4480,4595,4700,4205,352737,1566659240,00,0.00,N,5,-240,
20230306,4720,5080,5080,4700,545318,2683259600,00,0.00,N,5,-310,
20230227,5030,4845,5310,4690,1993676,10204490655,00,0.00,N,2,130,
20230220,4900,4780,5120,4680,673641,3299957355,00,0.00,N,2,165,
20230213,4735,4680,4940,4500,700439,3327201405,00,0.00,N,2,60,
20230206,4675,4815,4910,4655,254288,1223603595,00,0.00,N,5,-165,
20230130,4840,4905,5170,4755,583993,2861757875,00,0.00,N,2,70,
20230125,4770,4655,5000,4610,326943,1578820700,00,0.00,N,2,165,
20230116,4605,4610,4850,4400,273446,1258331210,00,0.00,N,5,-45,
20230109,4650,4430,4935,4385,612108,2872324350,00,0.00,N,2,290,
20230102,4360,4300,4470,4015,375080,1614035385,00,0.00,N,2,95,
20221226,4265,4630,4635,4170,216740,960112955,00,0.00,N,5,-365,
20221219,4630,4920,5100,4625,537345,2609768800,00,0.00,N,5,-350,
20221212,4980,4930,5290,4845,403916,2035991600,00,0.00,N,2,10,
20221205,4970,5270,5320,4830,451561,2270933955,00,0.00,N,5,-300,
20221128,5270,5290,5650,5120,3872383,20801323420,00,0.00,N,5,-30,
20221121,5300,4620,5940,4310,10821424,59823914055,00,0.00,N,2,700,
20221114,4600,4820,5080,4585,643994,3103310035,00,0.00,N,5,-135,
20221107,4735,4680,4880,4510,608819,2862229470,00,0.00,N,2,75,
20221031,4660,4545,4785,4420,1140087,5263459590,00,0.00,N,2,200,
20221024,4460,4315,4855,4280,2720151,12415030365,00,0.00,N,2,260,
20221017,4200,4015,5190,4015,4980699,23508429475,00,0.00,N,2,15,
20221011,4185,4335,4365,3790,746342,3114769520,00,0.00,N,5,-365,
20221004,4550,4230,5480,4230,3802010,18807858775,00,0.00,N,2,395,
20220926,4155,4940,5010,4025,783796,3498351755,00,0.00,N,5,-865,
20220919,5020,5220,5720,4900,3773769,20159634255,00,0.00,N,5,-170,
20220913,5190,5750,5820,5120,768821,4203449240,00,0.00,N,5,-360,
20220905,5550,6120,6120,5550,1576222,9226698370,00,0.00,N,5,-550,
20220829,6100,5710,6180,5350,4650220,27648055960,00,0.00,N,2,270,
20220822,5830,5600,6310,5290,9890400,58722585330,00,0.00,N,2,150,
20220816,5680,5600,6790,5050,8562853,52465606390,00,0.00,N,2,140,
20220808,5540,5470,5940,5370,4034902,22702949290,00,0.00,N,2,70,
20220801,5470,5120,6530,5040,16225402,97811666680,00,0.00,N,2,350,
20220725,5120,5480,5550,5120,2847257,15223247740,00,0.00,N,5,-420,
20220718,5540,4490,6100,4415,13216571,72069716845,00,0.00,N,2,1155,
20220711,4385,4465,5090,4145,10742547,50485072025,00,0.00,N,5,-65,
20220704,4450,3360,5160,3200,6659835,30129603700,00,0.00,N,2,1050,
20220627,3400,3505,3665,3365,262777,930384815,00,0.00,N,5,-100,
20220620,3500,3710,3945,2960,1202124,4315585725,00,0.00,N,5,-210,
20220613,3710,4135,4210,3540,342490,1308096620,00,0.00,N,5,-565,
20220607,4275,4600,4600,4240,106951,470636970,00,0.00,N,5,-295,
20220530,4570,4445,4675,4440,162680,743164620,00,0.00,N,2,130,
20220523,4440,4535,4750,4390,240176,1079003740,00,0.00,N,5,-75,
20220516,4515,4700,5140,4475,2082281,10058453125,00,0.00,N,5,-195,
20220509,4710,4550,5200,4110,5674393,27563195930,00,0.00,N,2,125,
20220502,4585,4585,4685,4475,110300,506794340,00,0.00,N,2,25,
20220425,4560,4700,4890,4540,191475,889088295,00,0.00,N,5,-330,
20220418,4890,4915,4995,4840,90716,445713525,00,0.00,N,5,-5,
20220411,4895,4880,4985,4685,107661,520677040,00,0.00,N,2,15,
20220404,4880,5150,5270,4835,147629,745111965,00,0.00,N,5,-260,
20220328,5140,4985,5610,4845,835969,4412946715,00,0.00,N,2,140,
20220321,5000,4865,5070,4810,188571,931954055,00,0.00,N,2,135,
20220314,4865,4705,4890,4530,156904,738961560,00,0.00,N,2,160,
20220307,4705,4900,4900,4570,130432,606706535,00,0.00,N,5,-195,
20220228,4900,4720,4955,4670,81852,395786645,00,0.00,N,2,180,
20220221,4720,4895,5000,4530,161184,760244455,00,0.00,N,5,-225,
20220214,4945,4970,4970,4560,204002,978094140,00,0.00,N,5,-75,
20220207,5020,5230,5500,5020,189412,984725560,00,0.00,N,5,-190,
20220203,5210,5090,5260,5060,66849,346452960,00,0.00,N,2,220,
20220124,4990,5720,5790,4665,414632,2151134695,00,0.00,N,5,-800,
20220117,5790,6040,6390,5650,406506,2405601640,00,0.00,N,5,-310,
20220110,6100,6270,6600,5910,512537,3178506720,00,0.00,N,5,-220,
20220103,6320,6620,6750,6160,446448,2893738620,00,0.00,N,5,-270,
20211227,6590,6830,6960,6320,810317,5376791330,00,0.00,N,5,-270,
20211220,6860,6090,7360,5750,9143576,62731283410,00,0.00,N,2,760,
20211213,6100,6140,6340,6030,501111,3103540140,00,0.00,N,5,-40,
20211206,6140,6250,6340,6030,674978,4147918450,00,0.00,N,5,-130,
20211129,6270,6020,7160,5700,4159969,27481656430,00,0.00,N,5,-40,
20211122,6310,7100,7340,6280,1085298,7500923170,00,0.00,N,5,-790,
20211115,7100,7510,7880,7000,989629,7353587710,00,0.00,N,5,-350,
20211108,7450,7600,8070,7040,1645319,12430598550,00,0.00,N,5,-200,
20211101,7650,8100,8280,7550,1204202,9562734080,00,0.00,N,5,-490,
20211025,8140,8370,9000,8050,2937608,25283503260,00,0.00,N,5,-330,
20211018,8470,8600,10300,8140,25362291,237447678700,00,0.00,N,2,210,
20211012,8260,7980,9700,7850,8691284,76510430820,00,0.00,N,2,410,
20211005,7850,6570,9880,6150,27444680,218848203480,00,0.00,N,2,1870,
20210927,5980,5620,6520,5320,2787364,16807784630,00,0.00,N,2,350,
20210923,5630,5760,5760,5610,89546,507728800,00,0.00,N,5,-140,
20210913,5770,5700,5850,5590,207686,1182325020,00,0.00,N,2,70,
20210906,5700,5800,5990,5590,581044,3375388580,00,0.00,N,5,-140,
20210830,5840,5490,6180,5450,825507,4842209280,00,0.00,N,2,390,
20210823,5450,5150,5580,5130,206108,1093971090,00,0.00,N,2,260,
20210817,5190,5540,5540,5150,176648,951511480,00,0.00,N,5,-410,
20210809,5600,5570,5630,5370,184025,1011565000,00,0.00,N,2,10,
20210802,5590,5530,5680,5460,183204,1013411270,00,0.00,N,3,0,
20210726,5590,5690,5700,5380,191933,1066046730,00,0.00,N,5,-110,
20210719,5700,5790,5850,5530,244823,1377964230,00,0.00,N,5,-90,
20210712,5790,5660,5850,5620,236748,1359199370,00,0.00,N,2,70,