KissMeData/123040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2740,2820,2820,2685,941885,2585885155,00,0.00,N,5,-30,
20250210,2770,2395,2960,2350,6983754,19375141305,00,0.00,N,2,355,
20250203,2415,2460,2480,2300,312369,741692970,00,0.00,N,5,-65,
20250131,2480,2420,2480,2410,56116,136843465,00,0.00,N,2,40,
20250120,2440,2545,2570,2400,334755,825538400,00,0.00,N,5,-105,
20250113,2545,2520,2575,2415,261688,654959840,00,0.00,N,2,30,
20250106,2515,2440,2550,2395,399512,984760450,00,0.00,N,2,75,
20241230,2440,2300,2450,2300,223435,530152550,00,0.00,N,2,60,
20241223,2380,2440,2575,2365,232737,571205875,00,0.00,N,5,-70,
20241216,2450,2665,2735,2440,522719,1348901735,00,0.00,N,5,-215,
20241209,2665,2310,2670,2170,723138,1731836070,00,0.00,N,2,265,
20241202,2400,2665,2730,2260,878085,2196932760,00,0.00,N,5,-300,
20241125,2700,2630,2970,2605,1101586,3065918530,00,0.00,N,2,50,
20241118,2650,2550,2700,2550,321024,850604805,00,0.00,N,2,55,
20241111,2595,2990,3020,2425,1117638,2993219515,00,0.00,N,5,-425,
20241104,3020,3100,3230,3020,522141,1619622015,00,0.00,N,5,-110,
20241028,3130,3085,3190,3030,389964,1214242190,00,0.00,N,2,30,
20241021,3100,3235,3270,2995,733088,2288711775,00,0.00,N,5,-135,
20241014,3235,3335,3390,3230,432905,1428303795,00,0.00,N,5,-130,
20241007,3365,3405,3470,3325,194175,659722315,00,0.00,N,5,-35,
20240930,3400,3545,3570,3400,188145,653549975,00,0.00,N,5,-145,
20240923,3545,3370,3585,3305,387216,1344339105,00,0.00,N,2,175,
20240919,3370,3350,3420,3275,122065,409049430,00,0.00,N,2,40,
20240909,3330,3170,3395,3140,392553,1281801350,00,0.00,N,2,105,
20240902,3225,3515,3520,3185,448936,1501415700,00,0.00,N,5,-290,
20240826,3515,3545,3595,3430,318223,1114610895,00,0.00,N,5,-35,
20240819,3550,3605,3695,3500,384318,1381498795,00,0.00,N,5,-100,
20240812,3650,3525,3735,3525,295629,1081927285,00,0.00,N,2,90,
20240805,3560,3840,3890,3215,1059890,3719480615,00,0.00,N,5,-335,
20240729,3895,4050,4050,3865,468180,1843874030,00,0.00,N,5,-95,
20240722,3990,4250,4250,3835,691812,2779162225,00,0.00,N,5,-265,
20240715,4255,4355,4430,4215,723713,3130123205,00,0.00,N,5,-95,
20240708,4350,4310,4355,4200,631333,2690338110,00,0.00,N,2,50,
20240701,4300,4305,4350,4165,820414,3485651005,00,0.00,N,5,-5,
20240624,4305,4275,4535,4020,961181,4180131315,00,0.00,N,2,30,
20240617,4275,4310,4855,4250,3803572,17320103610,00,0.00,N,2,10,
20240610,4265,4445,4495,4240,684325,2996615825,00,0.00,N,5,-185,
20240603,4450,4555,4685,4430,600862,2727644325,00,0.00,N,5,-150,
20240527,4600,4395,4890,4280,3510708,16321319105,00,0.00,N,2,300,
20240520,4300,4315,4700,4175,1671282,7392847060,00,0.00,N,5,-35,
20240513,4335,4465,4490,4330,559278,2445020330,00,0.00,N,5,-130,
20240507,4465,4605,4605,4430,323550,1455392960,00,0.00,N,5,-95,
20240429,4560,4430,4630,4420,454636,2061801655,00,0.00,N,2,140,
20240422,4420,4390,4500,4350,496080,2191995525,00,0.00,N,2,30,
20240415,4390,4530,4630,4250,687239,3061168845,00,0.00,N,5,-220,
20240408,4610,4685,4720,4550,547213,2520606250,00,0.00,N,5,-75,
20240401,4685,4870,4980,4635,691837,3295956555,00,0.00,N,5,-185,
20240325,4870,4990,4990,4850,675147,3322561615,00,0.00,N,5,-120,
20240318,4990,5040,5080,4900,753622,3757677865,00,0.00,N,5,-50,
20240311,5040,5090,5120,4990,800996,4035581980,00,0.00,N,5,-10,
20240304,5050,5300,5360,5010,1256774,6517630240,00,0.00,N,5,-270,
20240226,5320,5060,5340,4995,973601,5031809210,00,0.00,N,2,270,
20240219,5050,5330,5360,5040,974644,5071534980,00,0.00,N,5,-230,
20240213,5280,5320,5390,5180,1093842,5783254230,00,0.00,N,2,30,
20240205,5250,5400,5420,5160,1464423,7743022820,00,0.00,N,5,-30,
20240129,5280,5040,5390,4930,1712864,8797459075,00,0.00,N,2,260,
20240122,5020,5000,5030,4845,780087,3839944655,00,0.00,N,2,60,
20240115,4960,5240,5240,4910,816471,4109627785,00,0.00,N,5,-280,
20240108,5240,5300,5390,4950,944756,4970944380,00,0.00,N,5,-60,
20240102,5300,5300,5420,5120,946629,5010898820,00,0.00,N,2,20,
20231226,5280,5450,5450,5200,748805,3960156780,00,0.00,N,5,-170,
20231218,5450,5150,5550,5060,1964599,10458342300,00,0.00,N,2,330,
20231211,5120,4945,5140,4935,651344,3271818840,00,0.00,N,2,185,
20231204,4935,5080,5110,4870,641599,3197503270,00,0.00,N,5,-155,
20231127,5090,5340,5380,5080,742846,3865271090,00,0.00,N,5,-250,
20231120,5340,5300,5400,5250,1224281,6511718810,00,0.00,N,2,60,
20231113,5280,5080,5460,5040,1735852,9119199680,00,0.00,N,2,200,
20231106,5080,5330,5520,4920,1557848,8176041440,00,0.00,N,5,-120,
20231030,5200,5260,5280,5040,729159,3750009150,00,0.00,N,5,-40,
20231023,5240,4950,5240,4910,933201,4726220725,00,0.00,N,2,240,
20231016,5000,5090,5530,4975,1080247,5637873850,00,0.00,N,5,-130,
20231010,5130,5170,5270,5060,677105,3494522120,00,0.00,N,5,-10,
20231004,5140,5160,5240,5000,438529,2228811900,00,0.00,N,5,-80,
20230925,5220,5350,5460,5070,554158,2891318270,00,0.00,N,5,-170,
20230918,5390,5660,5660,5340,1267474,6979040390,00,0.00,N,5,-220,
20230911,5610,5460,5790,5330,2576071,14278470790,00,0.00,N,2,150,
20230904,5460,5750,5870,5390,1589202,8898124640,00,0.00,N,5,-280,
20230828,5740,5380,5850,5250,2986191,16853553780,00,0.00,N,2,420,
20230821,5320,5100,5510,5060,1792312,9575493150,00,0.00,N,2,220,
20230814,5100,5210,5590,4970,3146672,16634329115,00,0.00,N,5,-110,
20230807,5210,4880,5690,4695,3409339,17865624550,00,0.00,N,2,305,
20230731,4905,5090,5270,4830,961628,4829590190,00,0.00,N,5,-105,
20230724,5010,5260,5260,4640,1785745,8751755815,00,0.00,N,5,-260,
20230717,5270,5560,5600,5250,951058,5139701430,00,0.00,N,5,-190,
20230710,5460,5520,5800,5320,1863815,10214260210,00,0.00,N,5,-40,
20230703,5500,5650,5870,5430,2144683,12166400300,00,0.00,N,5,-70,
20230626,5570,5400,5640,5260,1044437,5728754690,00,0.00,N,2,220,
20230619,5350,5560,5560,5300,1147568,6230390850,00,0.00,N,5,-190,
20230612,5540,5700,5740,5500,1202651,6750077990,00,0.00,N,5,-80,
20230605,5620,5860,5900,5370,1755702,9845906210,00,0.00,N,5,-180,
20230530,5800,5920,5960,5750,1110872,6495170160,00,0.00,N,5,-100,
20230522,5900,6110,6290,5800,2647149,16034134090,00,0.00,N,5,-120,
20230515,6020,6390,6440,5820,4782734,29165972550,00,0.00,N,5,-250,
20230508,6270,5790,6330,5740,4500530,27327700450,00,0.00,N,2,520,
20230502,5750,5820,6000,5460,1174237,6776756620,00,0.00,N,5,-50,
20230424,5800,6170,6430,5720,3612544,22077767570,00,0.00,N,5,-270,
20230417,6070,5750,6220,5710,3397655,20381959480,00,0.00,N,2,330,
20230410,5740,5340,5950,5120,3215072,18237040190,00,0.00,N,2,430,
20230403,5310,5540,5750,5230,1392082,7694313380,00,0.00,N,5,-220,
20230327,5530,5210,5550,5150,1049632,5678111390,00,0.00,N,2,260,
20230320,5270,5420,5560,5030,1401445,7375788810,00,0.00,N,5,-210,
20230313,5480,5430,5570,5100,949999,5080907670,00,0.00,N,5,-100,
20230306,5580,5520,5790,5360,1572578,8781447560,00,0.00,N,2,90,
20230227,5490,4940,5550,4870,1782488,9370848905,00,0.00,N,2,500,
20230220,4990,4800,4995,4705,893799,4333911260,00,0.00,N,2,225,
20230213,4765,4680,4770,4540,658861,3084440180,00,0.00,N,2,85,
20230206,4680,4595,4770,4555,596470,2795549205,00,0.00,N,2,85,
20230130,4595,4595,4630,4400,534918,2432606575,00,0.00,N,2,60,
20230125,4535,4350,4570,4350,322652,1442155975,00,0.00,N,2,195,
20230116,4340,4420,4450,4260,234850,1023586425,00,0.00,N,5,-75,
20230109,4415,4255,4480,4245,400326,1745296085,00,0.00,N,2,160,
20230102,4255,4205,4310,3950,429535,1782136625,00,0.00,N,2,50,
20221226,4205,4460,4540,4130,262530,1147255335,00,0.00,N,5,-275,
20221219,4480,4680,4730,4380,312805,1431331350,00,0.00,N,5,-200,
20221212,4680,4495,4700,4450,418283,1923521280,00,0.00,N,2,180,
20221205,4500,4710,4945,4440,1331640,6186202810,00,0.00,N,5,-240,
20221128,4740,4650,5200,4600,1741097,8340788195,00,0.00,N,2,115,
20221121,4625,4575,4950,4355,2425520,11396027155,00,0.00,N,2,65,
20221114,4560,4780,4825,4400,1095011,5156913110,00,0.00,N,5,-235,
20221107,4795,3985,4980,3965,8611342,40563082075,00,0.00,N,2,810,
20221031,3985,4050,4085,3915,114812,457677460,00,0.00,N,5,-20,
20221024,4005,3935,4100,3845,251501,991260855,00,0.00,N,2,110,
20221017,3895,3970,4150,3790,222514,890498700,00,0.00,N,5,-95,
20221011,3990,4140,4140,3880,179387,718533280,00,0.00,N,5,-205,
20221004,4195,4110,4260,4025,255369,1051447545,00,0.00,N,2,110,
20220926,4085,4290,4630,4000,1055661,4530261315,00,0.00,N,5,-385,
20220919,4470,4570,4765,4370,313840,1430196440,00,0.00,N,5,-175,
20220913,4645,4820,4830,4590,194594,913784065,00,0.00,N,5,-75,
20220905,4720,4605,4900,4535,337257,1598551030,00,0.00,N,2,110,
20220829,4610,4650,4720,4525,229502,1058824435,00,0.00,N,5,-130,
20220822,4740,4875,4890,4510,278807,1307292990,00,0.00,N,5,-185,
20220816,4925,4940,5120,4855,243123,1209316910,00,0.00,N,2,10,
20220808,4915,4865,5040,4720,634818,3099213125,00,0.00,N,2,15,
20220801,4900,4680,5150,4545,1336589,6550744445,00,0.00,N,2,280,
20220725,4620,4585,4715,4510,175873,812852025,00,0.00,N,5,-10,
20220718,4630,4485,4840,4480,336791,1566209310,00,0.00,N,2,190,
20220711,4440,4325,4470,4205,233115,1015947885,00,0.00,N,2,145,
20220704,4295,4295,4390,4000,329389,1376084105,00,0.00,N,5,-80,
20220627,4375,4400,4485,4130,237964,1041494350,00,0.00,N,2,20,
20220620,4355,4755,4775,4060,580571,2540462685,00,0.00,N,5,-400,
20220613,4755,5190,5190,4565,720929,3482267310,00,0.00,N,5,-455,
20220607,5210,5380,5400,5140,252226,1320655630,00,0.00,N,5,-170,
20220530,5380,5360,5490,5300,346251,1865458670,00,0.00,N,2,50,
20220523,5330,5300,5800,5180,2291935,12663818390,00,0.00,N,2,60,
20220516,5270,5170,5450,5140,352130,1859275750,00,0.00,N,2,150,
20220509,5120,5350,5350,5020,275470,1417400500,00,0.00,N,5,-160,
20220502,5280,5270,5370,5210,215733,1140877750,00,0.00,N,5,-50,
20220425,5330,5550,5600,5120,398995,2155142910,00,0.00,N,5,-320,
20220418,5650,5670,5770,5550,381425,2160081130,00,0.00,N,5,-30,
20220411,5680,5820,5960,5650,485572,2831748690,00,0.00,N,5,-180,
20220404,5860,5710,5950,5610,647178,3724123270,00,0.00,N,2,180,
20220328,5680,5460,5720,5420,528645,2968580530,00,0.00,N,2,220,
20220321,5460,5420,5600,5390,404460,2209883500,00,0.00,N,2,30,
20220314,5430,5440,5460,5180,398317,2110173010,00,0.00,N,2,30,
20220307,5400,5290,5540,5250,276774,1492991770,00,0.00,N,2,30,
20220228,5370,5340,5590,5280,394388,2136320280,00,0.00,N,5,-60,
20220221,5430,5400,5650,5250,521157,2850325580,00,0.00,N,2,50,
20220214,5380,5540,5580,5200,454178,2449111300,00,0.00,N,5,-180,
20220207,5560,5720,6090,5510,565677,3264529920,00,0.00,N,5,-40,
20220203,5600,5420,5730,5420,150482,840211720,00,0.00,N,2,200,
20220124,5400,5850,5860,5090,703900,3852994800,00,0.00,N,5,-480,
20220117,5880,6290,6390,5790,1541858,9410175610,00,0.00,N,5,-310,
20220110,6190,5790,6200,5620,1534625,9212813680,00,0.00,N,2,420,
20220103,5770,5600,5970,5540,1126901,6479547350,00,0.00,N,2,200,
20211227,5570,5520,5700,5420,590915,3291650810,00,0.00,N,2,100,
20211220,5470,5360,5590,5160,518518,2786367210,00,0.00,N,2,100,
20211213,5370,5440,5720,5330,584036,3204386310,00,0.00,N,5,-40,
20211206,5410,5340,5490,5220,408676,2201899060,00,0.00,N,2,60,
20211129,5350,5200,5440,4945,819096,4247334030,00,0.00,N,5,-160,
20211122,5510,5890,5960,5490,1072484,6143855240,00,0.00,N,5,-290,
20211115,5800,5910,6020,5590,972260,5634349710,00,0.00,N,5,-100,
20211108,5900,5850,5970,5720,722052,4201498380,00,0.00,N,2,70,
20211101,5830,6070,6230,5810,835854,5028883800,00,0.00,N,5,-200,
20211025,6030,6080,6490,5990,1042178,6493209930,00,0.00,N,5,-80,
20211018,6110,6160,6620,6020,1304301,8258555420,00,0.00,N,5,-60,
20211012,6170,5980,6190,5790,483407,2906496960,00,0.00,N,2,220,
20211005,5950,6010,6080,5720,681792,4023737980,00,0.00,N,5,-160,
20210927,6110,6290,6650,6100,1034162,6546494860,00,0.00,N,5,-180,
20210923,6290,6340,6390,6200,369707,2326692870,00,0.00,N,5,-160,
20210913,6450,6790,6790,6400,1000929,6556196590,00,0.00,N,5,-360,
20210906,6810,6640,7200,6560,3772140,25993828950,00,0.00,N,2,170,
20210830,6640,6360,6670,6280,722191,4664196680,00,0.00,N,2,310,
20210823,6330,5950,6360,5940,667861,4158203390,00,0.00,N,2,380,
20210817,5950,6840,6840,5900,1309370,8388260650,00,0.00,N,5,-910,
20210809,6860,6730,7010,6640,1857968,12655774040,00,0.00,N,2,200,
20210802,6660,6740,6860,6460,1329390,8827083330,00,0.00,N,5,-80,
20210726,6740,6910,7180,6600,4293801,29748354560,00,0.00,N,5,-20,
20210719,6760,7000,7000,6540,1282803,8642700180,00,0.00,N,5,-230,
20210712,6990,7000,7130,6810,1409087,9751822950,00,0.00,N,2,10,