KissMeData/197140/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2495,2515,2570,2420,66946,165876585,00,0.00,N,5,-50,
20250210,2545,2500,2615,2440,54459,136515890,00,0.00,N,2,45,
20250203,2500,2505,2565,2410,65611,164044215,00,0.00,N,5,-25,
20250131,2525,2420,2530,2385,5052,12382045,00,0.00,N,2,75,
20250120,2450,2455,2455,2330,38095,91128495,00,0.00,N,5,-5,
20250113,2455,2450,2575,2345,69155,167684140,00,0.00,N,5,-10,
20250106,2465,2370,2470,2330,68229,163076555,00,0.00,N,2,105,
20241230,2360,2300,2375,2255,19692,45864265,00,0.00,N,2,55,
20241223,2305,2335,2370,2270,373747,878213255,00,0.00,N,5,-55,
20241216,2360,2350,2445,2280,85735,201668580,00,0.00,N,5,-15,
20241209,2375,2610,2610,2200,254646,600527900,00,0.00,N,5,-270,
20241202,2645,2510,2820,2400,287709,756289540,00,0.00,N,2,115,
20241125,2530,2440,2620,2425,61853,157275895,00,0.00,N,2,80,
20241118,2450,2385,2480,2355,43407,104552405,00,0.00,N,2,65,
20241111,2385,2565,2570,2290,114181,272267130,00,0.00,N,5,-205,
20241104,2590,2520,2610,2475,35050,89438865,00,0.00,N,2,70,
20241028,2520,2600,2690,2500,64106,164438955,00,0.00,N,5,-80,
20241021,2600,2740,2785,2565,106152,280880560,00,0.00,N,5,-160,
20241014,2760,2705,2900,2675,69990,192118695,00,0.00,N,2,30,
20241007,2730,2740,2770,2675,60804,165049860,00,0.00,N,5,-10,
20240930,2740,2910,2940,2685,90616,253369055,00,0.00,N,5,-195,
20240923,2935,2855,3000,2815,197721,573765095,00,0.00,N,2,70,
20240919,2865,2795,2910,2780,92952,263292750,00,0.00,N,2,70,
20240909,2795,2700,2845,2610,277103,750608250,00,0.00,N,2,35,
20240902,2760,3675,3780,2755,1640234,5179937225,00,0.00,N,5,-845,
20240826,3605,2960,4875,2870,9289494,38449076155,00,0.00,N,2,615,
20240819,2990,3060,3085,2890,78409,234341125,00,0.00,N,5,-70,
20240812,3060,2985,3110,2985,46055,139924335,00,0.00,N,2,75,
20240805,2985,3300,3300,2700,157530,464195795,00,0.00,N,5,-315,
20240729,3300,3425,3520,3265,59620,202294280,00,0.00,N,5,-175,
20240722,3475,3565,3625,3425,35119,123190175,00,0.00,N,5,-105,
20240715,3580,3650,3720,3520,60490,218568470,00,0.00,N,5,-65,
20240708,3645,3655,3795,3585,65693,241302330,00,0.00,N,3,0,
20240701,3645,3780,3925,3525,85552,316932180,00,0.00,N,5,-130,
20240624,3775,3990,4000,3705,64892,246500660,00,0.00,N,5,-215,
20240617,3990,4135,4140,3930,102249,413027370,00,0.00,N,5,-155,
20240610,4145,4130,4380,4050,151008,626342320,00,0.00,N,5,-5,
20240603,4150,4220,4280,4105,111385,461208750,00,0.00,N,5,-45,
20240527,4195,4300,4370,4095,93080,393805640,00,0.00,N,5,-105,
20240520,4300,4490,4540,4225,132347,576553620,00,0.00,N,5,-185,
20240513,4485,4260,4485,4260,114236,502807085,00,0.00,N,2,135,
20240507,4350,4365,4445,4230,70647,304474520,00,0.00,N,5,-15,
20240429,4365,4040,4445,3980,134772,567008225,00,0.00,N,2,325,
20240422,4040,4235,4285,4010,142640,584962120,00,0.00,N,5,-195,
20240415,4235,4465,4465,4165,134645,573281775,00,0.00,N,5,-245,
20240408,4480,4575,4600,4260,133823,588633285,00,0.00,N,5,-95,
20240401,4575,4910,4910,4575,400447,1904233645,00,0.00,N,5,-375,
20240325,4950,5050,5530,4900,1149634,6033703400,00,0.00,N,5,-100,
20240318,5050,4860,5300,4835,867996,4432356665,00,0.00,N,2,110,
20240311,4940,4875,6680,4710,6260371,36738401300,00,0.00,N,2,185,
20240304,4755,4440,4785,4300,408539,1879536790,00,0.00,N,2,315,
20240226,4440,4520,4520,4350,165074,726305970,00,0.00,N,5,-80,
20240219,4520,4345,4530,4180,318734,1377156365,00,0.00,N,2,180,
20240213,4340,4245,4510,4135,135102,588505390,00,0.00,N,2,100,
20240205,4240,4355,4390,4050,114062,486004990,00,0.00,N,5,-110,
20240129,4350,4515,4685,4255,178702,789900495,00,0.00,N,5,-95,
20240122,4445,4525,4570,4230,356306,1566600530,00,0.00,N,5,-70,
20240115,4515,4830,5200,4400,606507,2901101555,00,0.00,N,5,-315,
20240108,4830,5010,5100,4815,466118,2302622265,00,0.00,N,5,-170,
20240102,5000,4925,5120,4900,295575,1474259755,00,0.00,N,2,35,
20231226,4965,5190,5630,4765,863828,4384700365,00,0.00,N,5,-235,
20231218,5200,5350,6270,4800,2726351,15438899085,00,0.00,N,3,0,
20231211,5200,5800,6280,5080,1665747,9400881630,00,0.00,N,5,-460,
20231204,5660,5670,6160,5380,1191832,6922508390,00,0.00,N,2,110,
20231127,5550,5470,5850,5020,887514,4786997380,00,0.00,N,2,120,
20231120,5430,6090,6300,5310,2088194,12213453330,00,0.00,N,5,-410,
20231113,5840,5000,6080,4755,1735868,9712821395,00,0.00,N,2,910,
20231106,4930,5080,5170,4600,281363,1371259680,00,0.00,N,2,40,
20231030,4890,4920,5110,4750,187674,918662875,00,0.00,N,5,-30,
20231023,4920,5400,5600,4820,375844,1931351025,00,0.00,N,5,-430,
20231016,5350,5380,5630,4985,518231,2764085760,00,0.00,N,5,-100,
20231010,5450,4900,5700,4675,614225,3183631910,00,0.00,N,2,525,
20231004,4925,5000,5130,4600,290137,1372857225,00,0.00,N,5,-85,
20230925,5010,5250,5580,4695,495085,2535058485,00,0.00,N,5,-310,
20230918,5320,6470,6540,5130,1419996,8269002410,00,0.00,N,5,-1250,
20230911,6570,6190,6740,5450,2482633,15131682770,00,0.00,N,2,380,
20230904,6190,5000,6380,4895,3716449,21847960690,00,0.00,N,2,1190,
20230828,5000,4570,5320,4540,973505,4807660635,00,0.00,N,2,435,
20230821,4565,5500,5910,4390,2536089,12713320725,00,0.00,N,5,-935,
20230814,5500,5590,5590,5220,418697,2266617720,00,0.00,N,5,-90,
20230807,5590,4940,6020,4860,965612,5371166400,00,0.00,N,2,655,
20230731,4935,5070,5480,4700,669229,3364205465,00,0.00,N,3,0,
20230724,4935,4790,5180,4560,638990,3179300265,00,0.00,N,2,105,
20230717,4830,4200,4925,4020,484827,2180972355,00,0.00,N,2,655,
20230710,4175,4470,4515,4000,253961,1070216575,00,0.00,N,5,-295,
20230703,4470,4600,4645,4085,351515,1521276005,00,0.00,N,5,-130,
20230626,4600,4630,4730,4520,163089,754316125,00,0.00,N,5,-30,
20230619,4630,4940,4940,4510,253976,1177504995,00,0.00,N,5,-180,
20230612,4810,5020,5240,4710,546368,2694000875,00,0.00,N,5,-260,
20230605,5070,5150,5240,4970,206633,1044591470,00,0.00,N,5,-130,
20230530,5200,5290,5370,4985,315612,1616280140,00,0.00,N,5,-100,
20230522,5300,5590,5650,5190,377389,2023871090,00,0.00,N,5,-340,
20230515,5640,5350,5740,5040,581436,3129111560,00,0.00,N,2,270,
20230508,5370,4855,5700,4855,798824,4271262660,00,0.00,N,2,395,
20230502,4975,5000,5090,4725,227310,1112188605,00,0.00,N,5,-25,
20230424,5000,5190,5190,4845,314040,1572385990,00,0.00,N,5,-190,
20230417,5190,5600,5700,4935,519450,2758355730,00,0.00,N,5,-450,
20230410,5640,4985,5910,4650,1400723,7659445530,00,0.00,N,2,650,
20230403,4990,4990,5340,4900,671219,3454680535,00,0.00,N,3,0,
20230327,4990,5120,5470,4930,503658,2599800065,00,0.00,N,5,-130,
20230320,5120,5640,5730,4900,473751,2515575940,00,0.00,N,5,-550,
20230313,5670,5530,6050,5230,952112,5447405120,00,0.00,N,5,-10,
20230306,5680,5480,6010,5070,1337172,7462563950,00,0.00,N,2,180,
20230227,5500,4715,5660,4530,863321,4568310025,00,0.00,N,2,705,
20230220,4795,4850,4950,4600,452121,2123409005,00,0.00,N,5,-85,
20230213,4880,5560,5560,4795,616097,3111781775,00,0.00,N,5,-700,
20230206,5580,4650,5600,4510,935794,4825925860,00,0.00,N,2,880,
20230130,4700,4420,4740,4310,424801,1959898090,00,0.00,N,2,280,
20230125,4420,4300,4555,4300,210360,931702415,00,0.00,N,2,125,
20230116,4295,4225,4320,4040,194896,811931600,00,0.00,N,2,70,
20230109,4225,4175,4400,4175,182678,785891925,00,0.00,N,2,50,
20230102,4175,3915,4220,3700,288644,1148271160,00,0.00,N,2,195,
20221226,3980,4370,4500,3950,317515,1348994240,00,0.00,N,5,-465,
20221219,4445,4520,4675,4170,587509,2627592435,00,0.00,N,5,-105,
20221212,4550,4270,4710,4060,898826,3982420745,00,0.00,N,2,300,
20221205,4250,4335,5200,3885,3215207,14472411185,00,0.00,N,2,100,
20221128,4150,3745,4250,3600,213459,848560385,00,0.00,N,2,420,
20221121,3730,3830,3830,3530,90105,333375810,00,0.00,N,5,-105,
20221114,3835,3560,3835,3560,105168,388629480,00,0.00,N,2,275,
20221107,3560,3515,3620,3330,55213,192878170,00,0.00,N,2,80,
20221031,3480,3220,3530,3220,120349,409815945,00,0.00,N,2,270,
20221024,3210,3380,3460,3190,153171,505791195,00,0.00,N,5,-195,
20221017,3405,3430,3500,3160,190027,633184590,00,0.00,N,2,5,
20221011,3400,3490,3560,3110,54273,179776920,00,0.00,N,5,-90,
20221004,3490,3390,3600,3390,45577,160288275,00,0.00,N,2,80,
20220926,3410,3575,3595,3355,107122,370251065,00,0.00,N,5,-205,
20220919,3615,3645,3700,3525,68766,247871480,00,0.00,N,5,-30,
20220913,3645,3730,3785,3590,72784,266322415,00,0.00,N,5,-45,
20220905,3690,3785,3840,3635,66221,246250830,00,0.00,N,5,-95,
20220829,3785,3875,3965,3655,243908,931399680,00,0.00,N,5,-235,
20220822,4020,3990,4095,3900,110786,440446920,00,0.00,N,5,-15,
20220816,4035,4115,4235,3960,140243,566434390,00,0.00,N,5,-60,
20220808,4095,4200,4265,4080,154844,640278885,00,0.00,N,5,-105,
20220801,4200,3915,4275,3880,253460,1029498055,00,0.00,N,2,280,
20220725,3920,3900,4000,3875,266732,1040727445,00,0.00,N,5,-20,
20220718,3940,3945,4150,3850,281860,1117575490,00,0.00,N,5,-5,
20220711,3945,4045,4130,3825,328096,1298720190,00,0.00,N,5,-100,
20220704,4045,4140,4335,3815,821920,3297816200,00,0.00,N,5,-40,
20220627,4085,4730,4920,4000,2341539,10627672040,00,0.00,N,5,-695,
20220620,4780,3830,5140,3620,5657607,26428901525,00,0.00,N,2,950,
20220613,3830,3940,4000,3625,247253,943561750,00,0.00,N,5,-235,
20220607,4065,4165,4165,3985,182445,739448470,00,0.00,N,5,-100,
20220530,4165,4225,4295,4085,203025,843550080,00,0.00,N,5,-50,
20220523,4215,4510,4575,4190,400837,1752457165,00,0.00,N,5,-295,
20220516,4510,4465,4790,4295,621308,2797259950,00,0.00,N,2,45,
20220509,4465,4555,4570,4130,250612,1097071660,00,0.00,N,5,-130,
20220502,4595,4475,4730,4385,186837,850490720,00,0.00,N,2,120,
20220425,4475,4470,4490,4055,239982,1050773355,00,0.00,N,5,-125,
20220418,4600,4630,4790,4570,199567,928936570,00,0.00,N,5,-30,
20220411,4630,4555,4675,4400,187110,856185315,00,0.00,N,2,25,
20220404,4605,4670,4845,4455,389087,1815661740,00,0.00,N,5,-65,
20220328,4670,4495,4770,4360,351122,1586470945,00,0.00,N,2,155,
20220321,4515,4570,5000,4425,680101,3183813845,00,0.00,N,5,-40,
20220314,4555,3960,4955,3865,977002,4406610275,00,0.00,N,2,650,
20220307,3905,4135,4350,3830,325940,1300971060,00,0.00,N,5,-250,
20220228,4155,3880,4200,3880,227772,932023760,00,0.00,N,2,275,
20220221,3880,4295,4320,3715,313345,1239123125,00,0.00,N,5,-415,
20220214,4295,4125,4440,4080,254955,1081327005,00,0.00,N,5,-25,
20220207,4320,4390,4580,4260,246116,1077652935,00,0.00,N,2,15,
20220203,4305,4170,4400,4110,149771,644805300,00,0.00,N,2,215,
20220124,4090,4740,4740,3770,645076,2727273940,00,0.00,N,5,-655,
20220117,4745,4705,4835,4500,578664,2681005030,00,0.00,N,2,40,
20220110,4705,4540,5040,4530,1212297,5800494705,00,0.00,N,2,230,
20220103,4475,4505,4690,4260,504917,2270018805,00,0.00,N,5,-30,
20211227,4505,4848,4940,4495,619576,2900262015,00,0.00,N,5,-352,
20211220,4857,4781,4914,4705,768117,3696112975,00,0.00,N,2,57,
20211213,4800,4914,4943,4638,1210127,5811245640,00,0.00,N,5,-105,
20211206,4905,4695,5076,4633,2048339,9854605880,00,0.00,N,2,143,
20211129,4762,6476,6476,4495,6706700,32731652000,00,0.00,N,5,-1714,
20211122,6476,10000,10524,6476,4517968,33347327880,00,0.00,N,5,-3144,
20211115,9620,10048,10334,9010,2670414,25502521580,00,0.00,N,5,-571,
20211108,10191,10429,10953,9524,2247855,22870584500,00,0.00,N,5,-333,
20211101,10524,10762,11620,8848,5833146,57531009240,00,0.00,N,5,-334,
20211025,10858,8981,11620,8848,6115893,63707948230,00,0.00,N,2,1667,
20211018,9191,6743,9524,6734,10144809,85715928480,00,0.00,N,2,2457,
20211012,6734,5705,6829,5600,1672840,10690980110,00,0.00,N,2,972,
20211005,5762,5981,6029,5381,295278,1679668400,00,0.00,N,5,-219,
20210927,5981,5772,6572,5772,757920,4712458510,00,0.00,N,2,190,
20210923,5791,5695,5914,5571,156833,897558540,00,0.00,N,3,0,
20210913,5791,6076,6095,5762,206623,1216398060,00,0.00,N,5,-285,
20210906,6076,6029,6162,5810,259083,1552198420,00,0.00,N,2,47,
20210830,6029,5752,6219,5705,247144,1472975470,00,0.00,N,2,277,
20210823,5752,5248,5762,5248,202541,1127914680,00,0.00,N,2,428,
20210817,5324,5762,5800,5305,395685,2197541690,00,0.00,N,5,-524,
20210809,5848,6172,6257,5562,326175,1932133190,00,0.00,N,5,-324,
20210802,6172,5886,6276,5800,346242,2081954950,00,0.00,N,2,258,
20210726,5914,6143,6191,5800,507084,3028598650,00,0.00,N,5,-229,
20210719,6143,6362,6533,6095,367653,2325276510,00,0.00,N,5,-200,
20210712,6343,6114,6457,6086,318745,2010149490,00,0.00,N,2,200,