KissMeData/072770/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1559,1493,1577,1393,7001465,10228363296,00,0.00,N,2,70,
20250210,1489,1348,1495,1309,5361562,7527352146,00,0.00,N,2,141,
20250203,1348,1299,1360,1191,3260592,4212966622,00,0.00,N,2,49,
20250131,1299,1300,1340,1232,385574,494977599,00,0.00,N,2,6,
20250120,1293,1240,1337,1065,2628917,3129559944,00,0.00,N,2,68,
20250113,1225,1269,1269,1185,1753860,2136657250,00,0.00,N,5,-42,
20250106,1267,1352,1435,1240,1384891,1847754486,00,0.00,N,5,-85,
20241230,1352,1314,1370,1276,237383,314620736,00,0.00,N,2,37,
20241223,1315,1402,1414,1270,444894,594197693,00,0.00,N,5,-85,
20241216,1400,1305,1466,1305,1065833,1464409114,00,0.00,N,2,103,
20241209,1297,1549,1549,1228,2267347,2976059875,00,0.00,N,5,-250,
20241202,1547,1631,1637,1485,1103013,1706524210,00,0.00,N,5,-84,
20241125,1631,1745,1870,1626,1621411,2806841452,00,0.00,N,5,-105,
20241118,1736,1855,1921,1720,783683,1421783742,00,0.00,N,5,-78,
20241111,1814,1879,1879,1601,1252709,2168086682,00,0.00,N,5,-17,
20241104,1831,1824,1917,1807,439684,814796685,00,0.00,N,2,5,
20241028,1826,2025,2040,1761,1749353,3238488980,00,0.00,N,5,-199,
20241021,2025,2280,2280,1940,1406428,2891669721,00,0.00,N,5,-265,
20241014,2290,2140,2360,2125,1809431,4069303510,00,0.00,N,2,150,
20241007,2140,2145,2165,2010,615345,1269773390,00,0.00,N,2,60,
20240930,2080,2090,2160,2055,520499,1093914820,00,0.00,N,5,-5,
20240923,2085,2320,2370,2075,1610916,3555294805,00,0.00,N,5,-235,
20240919,2320,2135,2455,2110,2534337,5820327095,00,0.00,N,2,230,
20240909,2090,1929,2280,1922,6317833,12985649900,00,0.00,N,2,165,
20240902,1925,1810,2050,1800,1528402,2918569362,00,0.00,N,2,115,
20240826,1810,1700,1833,1665,778637,1363215269,00,0.00,N,2,92,
20240819,1718,1807,1840,1615,777725,1341552843,00,0.00,N,5,-105,
20240812,1823,1766,1869,1680,389590,699366331,00,0.00,N,2,57,
20240805,1766,1875,1875,1540,1260547,2203484491,00,0.00,N,5,-112,
20240729,1878,1993,2015,1865,1055989,2043609354,00,0.00,N,5,-132,
20240722,2010,2040,2160,1991,1384293,2823754088,00,0.00,N,5,-30,
20240715,2040,2020,2175,1984,1437449,2966068914,00,0.00,N,2,20,
20240708,2020,2030,2085,1965,1279867,2564674163,00,0.00,N,5,-10,
20240701,2030,2080,2080,1850,1644233,3273576882,00,0.00,N,5,-45,
20240624,2075,2060,2140,1957,1415968,2887811968,00,0.00,N,2,15,
20240617,2060,2240,2310,2015,3526429,7755621965,00,0.00,N,5,-140,
20240610,2200,2100,2220,2075,983762,2104109655,00,0.00,N,2,65,
20240603,2135,2270,2390,2070,2116068,4748190770,00,0.00,N,5,-125,
20240527,2260,2245,2335,2135,1107894,2447281035,00,0.00,N,2,50,
20240520,2210,2330,2330,2120,1327736,2939572440,00,0.00,N,5,-85,
20240513,2295,2180,2350,2130,1249066,2845256870,00,0.00,N,2,95,
20240507,2200,2135,2270,2055,1073891,2324237820,00,0.00,N,2,65,
20240429,2135,2285,2365,2035,2552290,5645931315,00,0.00,N,5,-150,
20240422,2285,2435,2470,2285,1358703,3208719765,00,0.00,N,5,-150,
20240415,2435,2480,2845,2320,11790319,30651927925,00,0.00,N,5,-45,
20240408,2480,2570,2750,2435,3862950,9946677960,00,0.00,N,5,-90,
20240401,2570,3200,3235,2400,10721849,29828479175,00,0.00,N,5,-50,
20240325,2620,2270,2695,2165,6148067,15169708380,00,0.00,N,2,365,
20240318,2255,2170,2350,2085,2442695,5421997240,00,0.00,N,2,115,
20240311,2140,2165,2400,2065,2511673,5610463670,00,0.00,N,5,-25,
20240304,2165,2280,2350,2055,1367808,3000826945,00,0.00,N,5,-55,
20240226,2220,2350,2350,2105,1127582,2504451910,00,0.00,N,5,-85,
20240219,2305,2150,2360,2085,2350237,5277430230,00,0.00,N,2,235,
20240213,2070,2115,2180,1995,2088441,4295538058,00,0.00,N,5,-45,
20240205,2115,2310,2330,2050,1372973,2992153660,00,0.00,N,5,-185,
20240129,2300,2550,2575,2290,1776647,4306087680,00,0.00,N,5,-200,
20240122,2500,2655,2815,2240,5993065,15490899890,00,0.00,N,5,-160,
20240115,2660,2670,2735,2590,1155026,3062970120,00,0.00,N,5,-35,
20240108,2695,2745,2850,2650,1436898,3930670215,00,0.00,N,5,-25,
20240102,2720,2700,2850,2680,984645,2724660120,00,0.00,N,2,20,
20231226,2700,2795,2995,2700,4621493,13257395150,00,0.00,N,5,-80,
20231218,2780,2615,2810,2550,3538776,9492581635,00,0.00,N,2,170,
20231211,2610,2620,2720,2525,1644308,4276673940,00,0.00,N,5,-60,
20231204,2670,2600,2800,2485,1899627,4993761570,00,0.00,N,2,100,
20231127,2570,2800,2935,2565,3603570,9819103495,00,0.00,N,5,-230,
20231120,2800,2530,2910,2520,2377927,6477011580,00,0.00,N,2,270,
20231113,2530,2700,2860,2330,3350296,8833112540,00,0.00,N,5,-170,
20231106,2700,2500,2885,2375,7650240,20740962245,00,0.00,N,2,245,
20231030,2455,2390,2605,2260,4160513,10178903710,00,0.00,N,2,75,
20231023,2380,1732,2420,1732,6858412,14446868894,00,0.00,N,2,654,
20231016,1726,2820,2820,1690,22219985,46421855397,00,0.00,N,5,-1094,
20231010,2820,2955,3110,2770,4898499,14669913210,00,0.00,N,5,-125,
20231004,2945,2820,2945,2650,2685310,7553833360,00,0.00,N,2,45,
20230925,2900,2965,3100,2800,3035362,8942115610,00,0.00,N,5,-150,
20230918,3050,3365,3405,2815,5809480,18345997230,00,0.00,N,5,-315,
20230911,3365,3350,3645,3175,8182845,27867809320,00,0.00,N,5,-5,
20230904,3370,3315,3525,3185,7083381,23766078000,00,0.00,N,2,200,
20230828,3170,2755,3305,2750,7980759,24420241880,00,0.00,N,2,420,
20230821,2750,2800,2950,2525,3807128,10337288905,00,0.00,N,5,-20,
20230814,2770,2730,2880,2610,2101832,5692419180,00,0.00,N,5,-50,
20230807,2820,3240,3265,2370,10323368,27598956185,00,0.00,N,5,-420,
20230731,3240,3400,3405,3160,3907395,12661554875,00,0.00,N,5,-185,
20230724,3425,3275,3455,3070,6161423,19869925850,00,0.00,N,2,150,
20230717,3275,3370,3785,3230,10273268,35951209765,00,0.00,N,5,-65,
20230710,3340,3225,3435,3145,7100903,23298256740,00,0.00,N,2,100,
20230703,3240,3170,3390,2915,9081668,28525250045,00,0.00,N,2,135,
20230626,3105,3220,3350,2960,4753231,14836520640,00,0.00,N,5,-145,
20230619,3250,3190,3760,3100,10743498,36299975385,00,0.00,N,2,80,
20230612,3170,3005,3220,2955,5646428,17410299585,00,0.00,N,2,165,
20230605,3005,2745,3075,2560,6351534,17963048475,00,0.00,N,2,175,
20230530,2830,3120,3130,2520,5080893,14385693245,00,0.00,N,5,-330,
20230522,3160,2790,3260,2785,6299601,19338370610,00,0.00,N,2,370,
20230515,2790,2700,2950,2590,5279532,14776567930,00,0.00,N,2,90,
20230508,2700,3235,3265,2310,13979093,36947345400,00,0.00,N,5,-565,
20230502,3265,3090,3315,3010,3667637,11731546305,00,0.00,N,2,165,
20230424,3100,2870,3180,2790,6546301,19453393360,00,0.00,N,2,230,
20230417,2870,2585,2960,2550,10560997,29487775600,00,0.00,N,2,325,
20230410,2545,2270,2625,2265,5726526,14107750420,00,0.00,N,2,255,
20230403,2290,2460,2720,2210,12301186,30940916080,00,0.00,N,5,-165,
20230327,2455,2450,2635,2295,4947654,12284623185,00,0.00,N,2,10,
20230320,2445,2305,2555,2100,6421313,15210649740,00,0.00,N,2,135,
20230313,2310,2210,2350,2120,3234582,7319546125,00,0.00,N,2,85,
20230306,2225,2245,2395,2100,4563070,10303964665,00,0.00,N,3,0,
20230227,2225,1874,2265,1872,5345309,11135201696,00,0.00,N,2,316,
20230220,1909,1755,1996,1733,4194729,7862144072,00,0.00,N,2,142,
20230213,1767,1830,1925,1703,3244300,5856493591,00,0.00,N,5,-45,
20230206,1812,1625,1845,1608,6187686,10765209120,00,0.00,N,2,185,
20230130,1627,1690,1709,1610,1355160,2226752148,00,0.00,N,5,-78,
20230125,1705,1705,1720,1620,1202491,2016505366,00,0.00,N,3,0,
20230116,1705,1660,1790,1610,2781241,4741500980,00,0.00,N,2,55,
20230109,1650,1380,1670,1345,7838939,12094655080,00,0.00,N,2,285,
20230102,1365,1370,1425,1310,1119134,1521420485,00,0.00,N,2,10,
20221226,1355,1450,1475,1355,1399867,1977791520,00,0.00,N,5,-85,
20221219,1440,1615,1655,1415,1655550,2569830960,00,0.00,N,5,-180,
20221212,1620,1590,1655,1510,1994078,3139537050,00,0.00,N,2,30,
20221205,1590,1705,1775,1530,4558541,7467763070,00,0.00,N,5,-105,
20221128,1695,1870,2025,1670,12858664,23901187280,00,0.00,N,5,-30,
20221121,1725,1735,1765,1675,1910383,3361200835,00,0.00,N,2,20,
20221114,1705,1860,1890,1615,2749482,4904965105,00,0.00,N,5,-155,
20221107,1860,1840,1890,1770,3034605,5605871625,00,0.00,N,2,35,
20221031,1825,1915,1925,1725,2548648,4655836890,00,0.00,N,5,-55,
20221024,1880,1775,1970,1755,7441082,13984484620,00,0.00,N,2,105,
20221017,1775,1800,1945,1725,14542945,26795578760,00,0.00,N,2,65,
20221011,1710,1700,1755,1575,1407230,2330886960,00,0.00,N,5,-10,
20221004,1720,1555,1770,1550,1825117,3112513595,00,0.00,N,2,165,
20220926,1555,1655,1785,1500,1244009,1990613230,00,0.00,N,5,-150,
20220919,1705,1770,1790,1685,1322999,2307177885,00,0.00,N,5,-75,
20220913,1780,1790,1805,1620,2095776,3676902325,00,0.00,N,2,50,
20220905,1730,1655,1730,1620,1247638,2089606115,00,0.00,N,2,40,
20220829,1690,1690,1925,1560,15117660,26835975410,00,0.00,N,5,-10,
20220822,1700,1760,1795,1575,1823361,3075037095,00,0.00,N,5,-80,
20220816,1780,1695,1790,1680,1579895,2771274050,00,0.00,N,2,85,
20220808,1695,1530,1735,1495,2542573,4096477905,00,0.00,N,2,165,
20220801,1530,1505,1580,1455,1864463,2804025130,00,0.00,N,2,25,
20220725,1505,1465,1560,1430,1718445,2553779375,00,0.00,N,2,45,
20220718,1460,1465,1575,1445,956054,1424523160,00,0.00,N,5,-5,
20220711,1465,1380,1605,1325,2800552,4068725340,00,0.00,N,2,80,
20220704,1385,1410,1435,1350,997728,1393265220,00,0.00,N,5,-30,
20220627,1415,1340,1520,1340,1103372,1562234060,00,0.00,N,2,65,
20220620,1350,1575,1575,1260,1828574,2602971290,00,0.00,N,5,-245,
20220613,1595,1490,1650,1380,2872736,4336850100,00,0.00,N,2,55,
20220607,1540,1635,1650,1515,1230921,1944865360,00,0.00,N,5,-90,
20220530,1630,1665,1695,1595,1643929,2700794010,00,0.00,N,5,-30,
20220523,1660,1685,1735,1615,2901913,4856485615,00,0.00,N,5,-30,
20220516,1690,1735,1800,1685,2077573,3613768035,00,0.00,N,5,-45,
20220509,1735,1910,1920,1700,3456267,6171519725,00,0.00,N,5,-170,
20220502,1905,2060,2060,1880,5767889,11355150665,00,0.00,N,5,-165,
20220425,2070,1750,2100,1750,12862592,25033026580,00,0.00,N,2,305,
20220418,1765,1755,1800,1740,2274760,4027048010,00,0.00,N,2,10,
20220411,1755,1770,1790,1720,2311356,4056420670,00,0.00,N,3,0,
20220404,1755,1775,1830,1725,4747732,8419999585,00,0.00,N,5,-15,
20220328,1770,2395,2440,1715,28937158,54764805755,00,0.00,N,5,-635,
20220321,2405,2320,2715,2305,26841367,68056018860,00,0.00,N,2,100,
20220314,2305,2045,2520,1975,20119750,46723778100,00,0.00,N,2,260,
20220307,2045,2035,2125,1915,1812036,3691320270,00,0.00,N,2,15,
20220228,2030,1955,2050,1945,1663916,3326439960,00,0.00,N,2,55,
20220221,1975,1780,1985,1770,2813602,5400841390,00,0.00,N,2,175,
20220214,1800,1700,1805,1650,1154357,2003134730,00,0.00,N,2,65,
20220207,1735,1800,1835,1700,1076379,1924971400,00,0.00,N,5,-60,
20220203,1795,1690,1850,1660,1106844,1964166415,00,0.00,N,2,135,
20220124,1660,1690,1850,1435,5437306,9134476200,00,0.00,N,5,-60,
20220117,1720,1850,1865,1660,1591335,2785529305,00,0.00,N,5,-150,
20220110,1870,1915,1915,1790,1246683,2299035550,00,0.00,N,5,-35,
20220103,1905,1990,2040,1860,1309357,2557807960,00,0.00,N,5,-85,
20211227,1990,1935,2015,1830,2065353,3947113550,00,0.00,N,2,70,
20211220,1920,2020,2040,1890,4361822,7421169380,00,0.00,N,5,-100,
20211213,2020,1865,2075,1840,4110361,8156510260,00,0.00,N,2,170,
20211206,1850,1965,2070,1825,3918468,7365386810,00,0.00,N,5,-115,
20211129,1965,2295,2525,1875,8574425,17906268665,00,0.00,N,5,-410,
20211122,2375,2520,2770,2320,8358193,21541808465,00,0.00,N,5,-125,
20211115,2500,2565,2620,2180,3902089,9517589710,00,0.00,N,5,-60,
20211108,2560,2400,2575,2300,3971946,9768655850,00,0.00,N,2,130,
20211101,2430,2600,2655,2415,4314663,10871378185,00,0.00,N,5,-150,
20211025,2580,2520,2660,2350,7737440,19717261610,00,0.00,N,2,45,
20211018,2535,2220,2765,2220,29181570,73606617700,00,0.00,N,2,300,
20211012,2235,2015,2265,1975,3591719,7611447035,00,0.00,N,2,165,
20211005,2070,1970,2125,1860,5619315,11244278780,00,0.00,N,2,100,
20210927,1970,2010,2135,1920,4853741,9822411885,00,0.00,N,5,-25,
20210923,1995,1970,2035,1955,1416450,2809173290,00,0.00,N,5,-15,
20210913,2010,1955,2110,1805,8347362,16388842890,00,0.00,N,2,55,
20210906,1955,1950,2210,1880,22089344,45859587365,00,0.00,N,2,45,
20210830,1910,1865,1955,1765,9613079,17905331905,00,0.00,N,2,45,
20210823,1865,2030,2065,1680,42296064,80743749810,00,0.00,N,5,-280,
20210817,2145,3100,3320,2145,15858106,36930875695,00,0.00,N,5,-945,
20210809,3090,3235,3245,2990,1683598,5226965160,00,0.00,N,5,-170,
20210802,3260,3265,3335,2955,3358344,10530490755,00,0.00,N,3,0,
20210726,3260,3685,3965,3195,5170706,18154788475,00,0.00,N,5,-420,
20210719,3680,3545,3795,3420,2476286,8885909290,00,0.00,N,2,85,
20210712,3595,3650,3870,3500,2539230,9290509005,00,0.00,N,5,-30,