KissMeData/206400/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1757,1750,1785,1701,610575,1053879135,00,0.00,N,2,7,
20250210,1750,1633,1880,1629,1671775,2981486610,00,0.00,N,2,91,
20250203,1659,1795,1827,1610,1249264,2139856820,00,0.00,N,5,-147,
20250131,1806,1779,1833,1750,226265,407450835,00,0.00,N,2,46,
20250120,1760,1783,1905,1741,2659170,4803950020,00,0.00,N,5,-12,
20250113,1772,2700,2915,1723,16226159,31110398932,00,0.00,N,5,-908,
20250106,2680,3250,3255,2680,1667232,4822321950,00,0.00,N,5,-540,
20241230,3220,3000,3280,2880,1063411,3281023360,00,0.00,N,2,230,
20241223,2990,3135,3325,2985,650822,2050425035,00,0.00,N,5,-145,
20241216,3135,3415,3420,2945,1759466,5487043225,00,0.00,N,5,-315,
20241209,3450,3400,3560,3100,1091573,3622089855,00,0.00,N,5,-40,
20241202,3490,3700,3735,3060,1285691,4235267600,00,0.00,N,5,-180,
20241125,3670,3800,3800,3440,471718,1725759720,00,0.00,N,5,-70,
20241118,3740,3835,3995,3630,750779,2866818295,00,0.00,N,5,-60,
20241111,3800,3835,4000,3690,375794,1434176375,00,0.00,N,5,-70,
20241104,3870,3795,4100,3670,1311981,5164729015,00,0.00,N,2,110,
20241028,3760,4030,4150,3630,1397931,5442691710,00,0.00,N,5,-205,
20241021,3965,3990,4270,3845,1873556,7589382535,00,0.00,N,2,15,
20241014,3950,3960,4100,3890,685989,2730077075,00,0.00,N,5,-5,
20241007,3955,3490,4110,3470,2926876,11299818195,00,0.00,N,2,720,
20240930,3235,3315,3400,2960,585184,1822518170,00,0.00,N,5,-80,
20240923,3315,3665,3725,3245,314519,1100386300,00,0.00,N,5,-385,
20240919,3700,3800,3880,3570,186279,691673560,00,0.00,N,5,-85,
20240909,3785,2730,3810,2730,2897758,10313797400,00,0.00,N,2,985,
20240902,2800,2980,3015,2760,207481,597171530,00,0.00,N,5,-185,
20240826,2985,3145,3145,2850,129436,389782800,00,0.00,N,5,-115,
20240819,3100,3175,3230,2975,264290,811791545,00,0.00,N,5,-90,
20240812,3190,3315,3325,3130,121265,386773795,00,0.00,N,5,-125,
20240805,3315,3205,3320,2800,318139,983701340,00,0.00,N,2,45,
20240729,3270,3220,3420,3145,253663,830363450,00,0.00,N,2,20,
20240722,3250,3150,3355,3120,198073,641199495,00,0.00,N,2,80,
20240715,3170,3145,3300,2995,330082,1037142210,00,0.00,N,2,25,
20240708,3145,3450,3495,3140,446468,1478378480,00,0.00,N,5,-260,
20240701,3405,3445,3515,3365,204732,700276650,00,0.00,N,5,-35,
20240624,3440,3360,3660,3280,340848,1186531040,00,0.00,N,2,45,
20240617,3395,3295,3990,3215,2558555,9459138520,00,0.00,N,2,205,
20240610,3190,3250,3280,3075,270174,852725205,00,0.00,N,5,-65,
20240603,3255,3305,3575,3160,385971,1297549350,00,0.00,N,5,-20,
20240527,3275,3500,3570,3200,287450,965366035,00,0.00,N,5,-225,
20240520,3500,3820,3820,3400,391966,1400446225,00,0.00,N,5,-305,
20240513,3805,4065,4095,3670,327406,1253448265,00,0.00,N,5,-205,
20240507,4010,4185,4185,3945,324397,1308999420,00,0.00,N,5,-175,
20240429,4185,4190,4290,4140,212602,894068510,00,0.00,N,5,-15,
20240422,4200,4145,4350,4140,332295,1402539580,00,0.00,N,2,5,
20240415,4195,4230,4265,3995,378146,1550478630,00,0.00,N,5,-90,
20240408,4285,4170,4795,3985,743972,3231852065,00,0.00,N,2,115,
20240401,4170,4350,4470,4130,419372,1794845855,00,0.00,N,5,-210,
20240325,4380,4795,4820,4240,1018970,4675773555,00,0.00,N,5,-290,
20240318,4670,4420,4795,4205,1113500,5065107495,00,0.00,N,2,275,
20240311,4395,4055,4445,4045,372514,1578487490,00,0.00,N,2,295,
20240304,4100,4145,4290,4060,285704,1192452735,00,0.00,N,5,-40,
20240226,4140,4285,4460,4035,405332,1719771490,00,0.00,N,5,-145,
20240219,4285,4570,4660,4190,589415,2561669465,00,0.00,N,5,-285,
20240213,4570,4550,4890,4455,782052,3681751470,00,0.00,N,2,70,
20240205,4500,3930,4595,3795,992982,4237918530,00,0.00,N,2,630,
20240129,3870,3700,3960,3670,418936,1612429470,00,0.00,N,2,170,
20240122,3700,3770,3920,3670,371818,1400146355,00,0.00,N,5,-70,
20240115,3770,3555,3980,3495,648238,2458238670,00,0.00,N,2,220,
20240108,3550,3330,3570,3315,242819,831873825,00,0.00,N,2,230,
20240102,3320,3465,3465,3290,151266,505750825,00,0.00,N,5,-105,
20231226,3425,3395,3450,3310,276355,926859290,00,0.00,N,2,40,
20231218,3385,3300,3485,3255,254249,857820590,00,0.00,N,2,85,
20231211,3300,3250,3775,3170,1169145,4012775630,00,0.00,N,3,0,
20231204,3300,3520,3570,3250,419806,1427688380,00,0.00,N,5,-215,
20231127,3515,3530,3690,3490,404678,1442163495,00,0.00,N,5,-45,
20231120,3560,3690,3945,3515,499236,1825601965,00,0.00,N,5,-130,
20231113,3690,3840,3935,3650,551976,2076331950,00,0.00,N,5,-150,
20231106,3840,4185,4200,3805,654561,2596499170,00,0.00,N,5,-240,
20231030,4080,4195,4195,3860,515762,2061679805,00,0.00,N,5,-115,
20231023,4195,4530,5400,3765,4228848,20212871570,00,0.00,N,5,-335,
20231016,4530,4920,4930,4440,573536,2692362430,00,0.00,N,5,-400,
20231010,4930,4885,5090,4645,507589,2489165405,00,0.00,N,2,45,
20231004,4885,4965,5080,4840,279939,1379722240,00,0.00,N,5,-145,
20230925,5030,4815,5040,4715,449819,2204793640,00,0.00,N,2,210,
20230918,4820,4975,5040,4645,1121974,5416099270,00,0.00,N,5,-220,
20230911,5040,5510,5530,4710,2938984,15081845805,00,0.00,N,5,-30,
20230904,5070,4880,5130,4825,1066099,5272296460,00,0.00,N,2,190,
20230828,4880,4675,5240,4655,1667703,8237048795,00,0.00,N,2,140,
20230821,4740,4480,4795,4195,1199940,5364646465,00,0.00,N,2,320,
20230814,4420,4515,4575,4220,696958,3100369325,00,0.00,N,5,-65,
20230807,4485,4230,4595,4030,1027662,4482674155,00,0.00,N,2,245,
20230731,4240,3810,4240,3810,647638,2616135460,00,0.00,N,2,370,
20230724,3870,3930,3970,3130,1336955,4751273695,00,0.00,N,5,-100,
20230717,3970,3995,4165,3865,780652,3143447160,00,0.00,N,2,40,
20230710,3930,3950,4225,3750,1133690,4522033305,00,0.00,N,5,-20,
20230703,3950,3810,4325,3690,1654325,6647535190,00,0.00,N,2,110,
20230626,3840,3760,4390,3735,1292288,5163436505,00,0.00,N,2,65,
20230619,3775,3735,3885,3545,660231,2453775380,00,0.00,N,2,40,
20230612,3735,3870,3890,3690,688860,2600139530,00,0.00,N,5,-160,
20230605,3895,4050,4160,3855,542432,2178743960,00,0.00,N,5,-140,
20230530,4035,4250,4300,3970,789210,3210741840,00,0.00,N,5,-210,
20230522,4245,4950,6300,4070,6305461,32110417050,00,0.00,N,5,-635,
20230515,4880,4895,5010,4360,1202484,5727246225,00,0.00,N,5,-15,
20230508,4895,5200,5270,4685,1207992,6034701910,00,0.00,N,5,-195,
20230502,5090,4995,5320,4550,752679,3823704625,00,0.00,N,2,95,
20230424,4995,5610,5720,4515,2208802,11385030470,00,0.00,N,5,-645,
20230417,5640,5020,5760,4830,1600279,8430840860,00,0.00,N,2,630,
20230410,5010,4070,5190,3970,2669662,12440838615,00,0.00,N,2,945,
20230403,4065,3085,4230,3085,4011384,15076920720,00,0.00,N,2,985,
20230327,3080,2690,3150,2435,5597141,15720158035,00,0.00,N,2,390,
20230320,2690,2800,2930,2660,616605,1715163875,00,0.00,N,5,-55,
20230313,2745,2700,2870,2640,963618,2657647355,00,0.00,N,5,-60,
20230306,2805,2610,2805,2600,708265,1913401075,00,0.00,N,2,170,
20230227,2635,2680,2765,2590,327043,866082325,00,0.00,N,5,-90,
20230220,2725,2695,2785,2670,294112,802286895,00,0.00,N,2,15,
20230213,2710,2835,2840,2655,334847,916214405,00,0.00,N,5,-85,
20230206,2795,2890,2925,2790,570987,1620089560,00,0.00,N,5,-110,
20230130,2905,2620,3210,2530,6597804,19615061545,00,0.00,N,2,335,
20230125,2570,2630,2630,2515,124688,319480235,00,0.00,N,5,-30,
20230116,2600,2570,2675,2500,260758,672628305,00,0.00,N,2,40,
20230109,2560,2450,2650,2440,309004,787109585,00,0.00,N,2,110,
20230102,2450,2355,2480,2245,477876,1127056445,00,0.00,N,2,50,
20221226,2400,2460,2585,2375,349730,849425770,00,0.00,N,5,-85,
20221219,2485,2710,2750,2400,389725,987095270,00,0.00,N,5,-255,
20221212,2740,2775,2820,2650,292954,800491080,00,0.00,N,5,-35,
20221205,2775,2600,3230,2590,1142716,3301201470,00,0.00,N,2,170,
20221128,2605,2850,2950,2605,338021,919233445,00,0.00,N,5,-270,
20221121,2875,2745,3200,2745,1070446,3204881405,00,0.00,N,2,145,
20221114,2730,3220,3260,2730,547850,1601069290,00,0.00,N,5,-530,
20221107,3260,3395,3450,3170,209786,687959505,00,0.00,N,5,-140,
20221031,3400,3690,3690,3185,417669,1426734115,00,0.00,N,5,-200,
20221024,3600,3400,3650,3320,584249,2049402615,00,0.00,N,2,270,
20221017,3330,2815,3480,2775,900057,2944935650,00,0.00,N,2,515,
20221011,2815,3285,3310,2795,462208,1415606710,00,0.00,N,5,-505,
20221004,3320,2870,3375,2780,849698,2644689670,00,0.00,N,2,475,
20220926,2845,2730,3010,2375,1684778,4566729135,00,0.00,N,2,75,
20220919,2770,2960,3020,2660,442921,1251958860,00,0.00,N,5,-230,
20220913,3000,3035,3170,2955,271657,829657250,00,0.00,N,5,-35,
20220905,3035,3070,3140,2980,238258,721742565,00,0.00,N,5,-45,
20220829,3080,3125,3245,3025,217132,678612075,00,0.00,N,5,-55,
20220822,3135,3280,3280,3080,243600,767287835,00,0.00,N,5,-150,
20220816,3285,3420,3450,3280,185713,621896740,00,0.00,N,5,-135,
20220808,3420,3475,3650,3345,334284,1148088340,00,0.00,N,5,-55,
20220801,3475,3530,3555,3255,350299,1181625845,00,0.00,N,5,-55,
20220725,3530,3515,3560,3445,347678,1224140355,00,0.00,N,2,15,
20220718,3515,3550,3900,3515,550884,1999575400,00,0.00,N,2,25,
20220711,3490,3425,3610,3425,293137,1034600215,00,0.00,N,2,85,
20220704,3405,3290,3440,3075,242042,778244310,00,0.00,N,2,125,
20220627,3280,3295,3645,3205,465572,1589529625,00,0.00,N,5,-50,
20220620,3330,3605,3705,3180,711754,2408129380,00,0.00,N,5,-300,
20220613,3630,3705,3775,3450,628382,2272475090,00,0.00,N,5,-150,
20220607,3780,4000,4045,3680,435037,1669470640,00,0.00,N,5,-220,
20220530,4000,4390,4390,4000,708285,2937145720,00,0.00,N,5,-390,
20220523,4390,4800,4800,4325,485638,2210846775,00,0.00,N,5,-395,
20220516,4785,4995,4995,4550,497065,2378526560,00,0.00,N,5,-120,
20220509,4905,4765,4940,4375,882136,4165264430,00,0.00,N,2,55,
20220502,4850,4690,5200,4685,1484300,7358111925,00,0.00,N,2,90,
20220425,4760,4650,4780,4380,1013783,4630775345,00,0.00,N,2,65,
20220418,4695,4110,4800,4040,3024004,13771453255,00,0.00,N,2,585,
20220411,4110,4255,4280,4070,303404,1266289855,00,0.00,N,5,-150,
20220404,4260,4175,4550,4175,430612,1871076675,00,0.00,N,2,35,
20220328,4225,4320,4350,4100,185653,780935520,00,0.00,N,5,-30,
20220321,4255,4240,4440,4075,224943,947443705,00,0.00,N,2,135,
20220314,4120,4130,4205,3905,270351,1090960715,00,0.00,N,5,-65,
20220307,4185,4470,4470,4100,234642,996993070,00,0.00,N,5,-310,
20220228,4495,4550,4675,4440,153225,698458780,00,0.00,N,2,40,
20220221,4455,4660,4830,4200,276838,1247379905,00,0.00,N,5,-345,
20220214,4800,4730,4845,4370,596052,2798808305,00,0.00,N,2,45,
20220207,4755,4320,5330,4320,3382592,16496484030,00,0.00,N,2,460,
20220203,4295,3805,4660,3705,911533,3871967145,00,0.00,N,2,605,
20220124,3690,4025,4190,3535,547552,2077729115,00,0.00,N,5,-355,
20220117,4045,4425,4425,3900,342996,1409902450,00,0.00,N,5,-370,
20220110,4415,4640,4720,4370,249937,1112528710,00,0.00,N,5,-175,
20220103,4590,4600,4700,4495,238150,1091150610,00,0.00,N,5,-20,
20211227,4610,4625,4740,4515,459433,2111439460,00,0.00,N,5,-15,
20211220,4625,4850,4850,4510,446797,2073362045,00,0.00,N,5,-265,
20211213,4890,5040,5040,4790,349122,1703865305,00,0.00,N,5,-85,
20211206,4975,4960,5120,4810,195659,961307130,00,0.00,N,2,15,
20211129,4960,5210,5470,4715,521264,2589964525,00,0.00,N,5,-370,
20211122,5330,5870,5870,5250,442745,2438644350,00,0.00,N,5,-540,
20211115,5870,5890,6130,5780,712758,4258619600,00,0.00,N,5,-10,
20211108,5880,5680,5940,5530,650702,3723867780,00,0.00,N,2,190,
20211101,5690,5950,5990,5650,408322,2388423540,00,0.00,N,5,-260,
20211025,5950,5790,6100,5720,541049,3217209760,00,0.00,N,2,160,
20211018,5790,5490,6000,5430,771104,4444795140,00,0.00,N,2,330,
20211012,5460,5330,5570,5330,216925,1179817840,00,0.00,N,2,40,
20211005,5420,5530,5600,5300,305239,1657236980,00,0.00,N,5,-240,
20210927,5660,5440,5950,5180,767416,4250027400,00,0.00,N,2,220,
20210923,5440,5570,5580,5340,196577,1070811900,00,0.00,N,5,-110,
20210913,5550,5790,5910,5440,753739,4196708360,00,0.00,N,5,-240,
20210906,5790,5990,6940,5550,1381355,8386240050,00,0.00,N,5,-210,
20210830,6000,6130,6200,5950,459028,2756033140,00,0.00,N,5,-100,
20210823,6100,6030,6300,5940,547181,3334257230,00,0.00,N,2,70,
20210817,6030,6120,6460,5880,791249,4907349550,00,0.00,N,5,-190,
20210809,6220,6270,6320,6070,462342,2862521420,00,0.00,N,5,-60,
20210802,6280,6500,6500,6250,393720,2497424930,00,0.00,N,5,-220,
20210726,6500,6670,6740,6330,571793,3697194820,00,0.00,N,5,-160,
20210719,6660,6270,6780,6230,898768,5913615590,00,0.00,N,2,390,
20210712,6270,6620,6690,6120,804515,5088723620,00,0.00,N,5,-390,