KissMeData/232830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2585,2500,2710,2340,827741,2100451005,00,0.00,N,2,85,
20250210,2500,2630,2730,2445,682963,1764954635,00,0.00,N,5,-155,
20250203,2655,2440,2780,2365,1976228,5190769590,00,0.00,N,2,215,
20250131,2440,2355,2450,2350,106997,257624305,00,0.00,N,2,90,
20250120,2350,2490,2680,2300,1137681,2795386205,00,0.00,N,5,-140,
20250113,2490,2520,2965,2205,7976295,21290695885,00,0.00,N,5,-105,
20250106,2595,3300,3770,2465,7359787,23645740985,00,0.00,N,5,-805,
20241230,3400,2865,3400,2815,2158378,6645645380,00,0.00,N,2,480,
20241223,2920,2315,3290,2280,26295287,76278612580,00,0.00,N,2,730,
20241216,2190,2480,2895,2165,6085247,15756311885,00,0.00,N,5,-260,
20241209,2450,1738,2830,1572,8613191,21594739112,00,0.00,N,2,711,
20241202,1739,1981,1982,1610,235834,434810085,00,0.00,N,5,-242,
20241125,1981,1850,2260,1805,509165,1043422007,00,0.00,N,2,146,
20241118,1835,1925,2020,1802,61239,115574242,00,0.00,N,5,-97,
20241111,1932,2065,2105,1900,126537,248095172,00,0.00,N,5,-133,
20241104,2065,2100,2145,1997,140003,286549325,00,0.00,N,5,-10,
20241028,2075,2095,2270,2000,317665,673265810,00,0.00,N,5,-5,
20241021,2080,2070,2150,2000,141859,293421565,00,0.00,N,2,10,
20241014,2070,2020,2140,1990,160706,330927528,00,0.00,N,2,50,
20241007,2020,1999,2080,1986,103645,208680802,00,0.00,N,2,21,
20240930,1999,2080,2100,1950,88870,179958441,00,0.00,N,5,-81,
20240923,2080,2105,2145,2025,241402,501184000,00,0.00,N,5,-45,
20240919,2125,2185,2250,2005,184006,389550475,00,0.00,N,5,-60,
20240909,2185,2205,2300,2070,539549,1175158530,00,0.00,N,5,-30,
20240902,2215,2290,2520,2070,2130428,4938515975,00,0.00,N,5,-75,
20240826,2290,1903,2960,1903,5482352,13626097026,00,0.00,N,2,309,
20240819,1981,1969,2035,1933,101820,199718414,00,0.00,N,2,12,
20240812,1969,1812,2005,1812,87000,168551825,00,0.00,N,2,157,
20240805,1812,1931,1931,1370,161013,289342857,00,0.00,N,5,-144,
20240729,1956,1999,2050,1956,177820,353057222,00,0.00,N,5,-37,
20240722,1993,2270,2285,1988,432583,918564735,00,0.00,N,5,-157,
20240715,2150,2055,2570,2005,2403468,5463710070,00,0.00,N,2,95,
20240708,2055,2055,2195,2005,205356,419811550,00,0.00,N,3,0,
20240701,2055,2110,2195,2015,166392,351460900,00,0.00,N,5,-90,
20240624,2145,2135,2150,2030,149053,310742670,00,0.00,N,2,5,
20240617,2140,2305,2330,2125,242209,534219800,00,0.00,N,5,-190,
20240610,2330,2385,2455,2320,194802,462499120,00,0.00,N,5,-55,
20240603,2385,2420,2460,2375,105423,254352415,00,0.00,N,5,-50,
20240527,2435,2470,2640,2410,179189,442954835,00,0.00,N,5,-35,
20240520,2470,2575,2605,2460,132705,333112210,00,0.00,N,5,-110,
20240513,2580,2730,2980,2475,571224,1564255270,00,0.00,N,5,-150,
20240507,2730,2795,2805,2700,161947,444574880,00,0.00,N,5,-65,
20240429,2795,2475,2940,2450,854584,2336875820,00,0.00,N,2,325,
20240422,2470,2505,2600,2455,165678,414859165,00,0.00,N,5,-35,
20240415,2505,2805,2850,2500,338121,885935085,00,0.00,N,5,-365,
20240408,2870,3130,3130,2870,222930,662453800,00,0.00,N,5,-170,
20240401,3040,3135,3270,3040,257554,811177650,00,0.00,N,5,-95,
20240325,3135,3295,3530,3080,452800,1480099155,00,0.00,N,5,-165,
20240318,3300,3365,3460,3285,220143,738057810,00,0.00,N,5,-95,
20240311,3395,3405,3515,3300,237112,810473470,00,0.00,N,5,-10,
20240304,3405,3515,3650,3210,669949,2272602800,00,0.00,N,5,-75,
20240226,3480,3715,3715,3480,362592,1296061675,00,0.00,N,5,-160,
20240219,3640,3910,3915,3600,542000,2026456290,00,0.00,N,5,-210,
20240213,3850,3775,3865,3590,515481,1922170610,00,0.00,N,2,80,
20240205,3770,3850,3935,3650,509780,1912839110,00,0.00,N,5,-80,
20240129,3850,4205,4210,3795,849597,3348607975,00,0.00,N,5,-305,
20240122,4155,4085,4320,3870,1210700,4988839060,00,0.00,N,2,195,
20240115,3960,4140,4375,3845,1406535,5734179365,00,0.00,N,5,-260,
20240108,4220,4700,5180,4155,6354856,30571424775,00,0.00,N,5,-680,
20240102,4900,5010,5240,4825,1906364,9590791255,00,0.00,N,2,30,
20231226,4870,4700,4950,4345,899488,4241789370,00,0.00,N,2,215,
20231218,4655,4130,4950,3985,2828206,12833763105,00,0.00,N,2,525,
20231211,4130,4135,4325,3790,1581189,6449295460,00,0.00,N,2,5,
20231204,4125,3825,4395,3760,1862114,7562521810,00,0.00,N,2,265,
20231127,3860,3685,3990,3585,1651436,6260387190,00,0.00,N,2,265,
20231120,3595,3580,3730,3565,382962,1391106605,00,0.00,N,2,15,
20231113,3580,3610,3790,3560,502597,1846597160,00,0.00,N,5,-60,
20231106,3640,3870,3930,3560,711688,2693098905,00,0.00,N,5,-230,
20231030,3870,3620,4040,3620,872302,3369761385,00,0.00,N,2,260,
20231023,3610,3600,4015,3570,1345345,5099698480,00,0.00,N,5,-35,
20231016,3645,4030,4045,3530,1343316,5081267180,00,0.00,N,5,-450,
20231010,4095,3700,4480,3680,8384588,35021158120,00,0.00,N,2,415,
20231004,3680,3710,3980,3390,3270381,12010315385,00,0.00,N,5,-220,
20230925,3900,4330,4450,3700,1452077,5786164385,00,0.00,N,5,-450,
20230918,4350,5100,5340,4350,10480282,52507364315,00,0.00,N,5,-800,
20230911,5150,5290,5690,4550,18684525,97691228360,00,0.00,N,5,-200,
20230904,5350,4240,5960,3925,56800696,293046052985,00,0.00,N,2,1105,
20230828,4245,3640,5660,3500,27354738,136008511285,00,0.00,N,2,600,
20230821,3645,3200,4565,3070,13737008,53144340030,00,0.00,N,2,425,
20230814,3220,3495,3545,3115,897636,3005480310,00,0.00,N,5,-280,
20230807,3500,3385,4030,3380,5326948,19921078210,00,0.00,N,2,85,
20230731,3415,3395,4150,3290,9618688,36990677180,00,0.00,N,5,-85,
20230724,3500,4000,4000,3005,7553326,26814031495,00,0.00,N,5,-510,
20230717,4010,5040,5100,3995,4213201,18797231150,00,0.00,N,5,-1030,
20230710,5040,5630,5950,5000,10572004,57059800980,00,0.00,N,5,-670,
20230703,5710,8150,8450,5310,38029434,261970546670,00,0.00,N,5,-2010,
20230626,7720,7690,11800,6210,98213866,924139571540,00,0.00,N,2,580,
20230619,7140,6000,7630,5150,320425,2176560550,00,0.00,N,2,1710,
20230612,5430,3670,5730,3325,265539,1305618640,00,0.00,N,2,1965,
20230605,3465,3780,3780,3450,18612,66514940,00,0.00,N,5,-175,
20230530,3640,3400,3895,3320,24630,88016085,00,0.00,N,2,90,
20230522,3550,3700,3700,3400,11889,41542030,00,0.00,N,5,-60,
20230515,3610,3655,4090,3110,86668,299101690,00,0.00,N,5,-690,
20230508,4300,4585,4600,4230,27151,118257790,00,0.00,N,5,-155,
20230502,4455,4980,4990,4400,30907,142526910,00,0.00,N,5,-245,
20230424,4700,5020,5090,4315,190933,847346330,00,0.00,N,5,-440,
20230417,5140,5980,6090,4900,99364,557707690,00,0.00,N,5,-860,
20230410,6000,6400,6490,5350,81337,487653210,00,0.00,N,5,-240,
20230403,6240,6600,6720,5620,15327,97558500,00,0.00,N,5,-350,
20230327,6590,6080,6690,5900,48740,304412780,00,0.00,N,2,590,
20230320,6000,6140,6180,5960,32866,199957080,00,0.00,N,5,-60,
20230313,6060,5980,6300,5830,34204,205944340,00,0.00,N,2,220,
20230306,5840,5980,6180,5750,42584,249727120,00,0.00,N,2,50,
20230227,5790,5900,6200,5260,51397,304861990,00,0.00,N,5,-260,
20230220,6050,4350,6200,4350,189783,1007351900,00,0.00,N,2,1755,
20230213,4295,3945,4300,3900,47635,193733105,00,0.00,N,2,140,
20230206,4155,4000,4195,3800,32806,129672950,00,0.00,N,2,255,
20230130,3900,4385,4385,3800,11196,43353040,00,0.00,N,2,10,
20230125,3890,4085,4095,3710,22015,85027700,00,0.00,N,5,-205,
20230116,4095,4095,4295,3900,8578,34047915,00,0.00,N,2,40,
20230109,4055,4200,4390,4000,7676,30954175,00,0.00,N,2,55,
20230102,4000,4145,4395,4000,11794,47475540,00,0.00,N,5,-85,
20221226,4085,4730,4730,4025,18925,79406710,00,0.00,N,5,-650,
20221219,4735,4990,4990,4600,1908,9024365,00,0.00,N,5,-145,
20221212,4880,5040,5070,4725,3100,15012950,00,0.00,N,5,-25,
20221205,4905,4795,5100,4710,21497,106197475,00,0.00,N,2,215,
20221128,4690,4110,5050,3980,30277,133958625,00,0.00,N,2,580,
20221121,4110,4200,4605,3935,7443,29779865,00,0.00,N,5,-180,
20221114,4290,4000,4295,3880,14384,57882905,00,0.00,N,2,290,
20221107,4000,3985,4095,3790,44856,178584715,00,0.00,N,2,5,
20221031,3995,4080,4080,3800,9193,35507090,00,0.00,N,2,40,
20221024,3955,4090,4100,3870,1731,6809700,00,0.00,N,5,-65,
20221017,4020,4085,4100,3800,10979,44021285,00,0.00,N,5,-50,
20221011,4070,4040,4085,3895,4489,17903365,00,0.00,N,2,30,
20221004,4040,4055,4060,3915,3230,12873740,00,0.00,N,5,-20,
20220926,4060,4335,4335,3915,5298,21382690,00,0.00,N,5,-275,
20220919,4335,3965,4400,3930,8902,37360640,00,0.00,N,2,365,
20220913,3970,3895,3995,3895,2390,9385180,00,0.00,N,2,50,
20220905,3920,4040,4040,3800,15001,57941755,00,0.00,N,5,-65,
20220829,3985,4190,4190,3840,36417,146679285,00,0.00,N,5,-195,
20220822,4180,4140,4200,4000,26221,108125235,00,0.00,N,2,40,
20220816,4140,5100,5350,3800,74044,321622040,00,0.00,N,5,-870,
20220808,5010,3600,5020,3500,71044,306969660,00,0.00,N,2,1475,
20220801,3535,3095,3550,3000,20858,70180855,00,0.00,N,2,465,
20220725,3070,3065,3085,2930,6839,20516410,00,0.00,N,2,85,
20220718,2985,2950,3100,2900,5607,16607745,00,0.00,N,2,30,
20220711,2955,2995,2995,2815,2511,7270060,00,0.00,N,2,140,
20220704,2815,2990,2995,2815,1525,4451050,00,0.00,N,5,-155,
20220627,2970,2985,2990,2830,4869,14145575,00,0.00,N,2,100,
20220620,2870,2980,2995,2810,6966,20048380,00,0.00,N,5,-110,
20220613,2980,2990,2995,2705,5366,15694010,00,0.00,N,2,5,
20220607,2975,2890,3035,2880,4194,12119355,00,0.00,N,2,220,
20220530,2755,3080,3080,2630,3139,8723505,00,0.00,N,5,-75,
20220523,2830,2900,2900,2600,6533,17638440,00,0.00,N,2,30,
20220516,2800,2890,2900,2720,3146,8795485,00,0.00,N,5,-65,
20220509,2865,2985,2985,2780,6685,18780540,00,0.00,N,5,-90,
20220502,2955,3000,3000,2825,2852,8415630,00,0.00,N,5,-80,
20220425,3035,3080,3100,2875,1320,3980095,00,0.00,N,2,80,
20220418,2955,2950,3085,2880,7118,20902710,00,0.00,N,5,-5,
20220411,2960,2975,3095,2905,8896,25998885,00,0.00,N,3,0,
20220404,2960,2990,3000,2865,51735,151818965,00,0.00,N,5,-35,
20220328,2995,2990,3095,2800,34743,101450760,00,0.00,N,2,25,
20220321,2970,3195,3195,2920,17988,53216290,00,0.00,N,5,-30,
20220314,3000,3190,3195,3000,1083,3327460,00,0.00,N,5,-150,
20220307,3150,3190,3190,2920,82,247500,00,0.00,N,2,100,
20220228,3050,3195,3195,2930,49,150085,00,0.00,N,5,-115,
20220221,3165,3190,3385,2920,4785,14363900,00,0.00,N,2,175,
20220214,2990,3190,3190,2915,766,2273135,00,0.00,N,5,-200,
20220207,3190,3195,3195,2955,2301,6934720,00,0.00,N,2,115,
20220203,3075,3190,3190,2925,1146,3392150,00,0.00,N,2,75,
20220124,3000,3150,3190,2910,9303,27280000,00,0.00,N,5,-75,
20220117,3075,3030,3300,2900,12661,37983170,00,0.00,N,2,35,
20220110,3040,3290,3290,3000,18417,55715355,00,0.00,N,5,-240,
20220103,3280,3195,3290,3000,5876,18683570,00,0.00,N,2,270,
20211227,3010,3000,3190,2910,19103,56652000,00,0.00,N,5,-180,
20211220,3190,3050,3195,2955,6255,19237340,00,0.00,N,2,90,
20211213,3100,3195,3200,2935,2628,8069095,00,0.00,N,2,100,
20211206,3000,3200,3295,2910,24069,71467115,00,0.00,N,5,-185,
20211129,3185,3300,3495,2900,14204,43965560,00,0.00,N,5,-60,
20211122,3245,3090,3400,2880,19202,56629075,00,0.00,N,2,150,
20211115,3095,3300,3300,3000,15733,48689955,00,0.00,N,5,-205,
20211108,3300,3500,3685,3165,31506,102725755,00,0.00,N,5,-210,
20211101,3510,3450,3790,3350,5738,19795790,00,0.00,N,2,20,
20211025,3490,3680,4010,3380,8724,30345405,00,0.00,N,5,-20,
20211018,3510,3685,3715,3400,4669,16078865,00,0.00,N,5,-105,
20211012,3615,3695,3740,3440,590,2054295,00,0.00,N,5,-80,
20211005,3695,3545,3695,3430,805,2846475,00,0.00,N,2,245,
20210927,3450,3690,3690,3305,12763,43875115,00,0.00,N,5,-190,
20210923,3640,3690,3690,3420,3456,12156740,00,0.00,N,2,95,
20210913,3545,3690,3695,3320,17342,60686385,00,0.00,N,5,-70,
20210906,3615,3415,3645,3415,7738,26745965,00,0.00,N,2,60,
20210830,3555,3545,3595,3320,7507,25560595,00,0.00,N,2,5,
20210823,3550,3645,3700,3410,6606,23212940,00,0.00,N,2,50,
20210817,3500,3695,3790,3135,2511,8851850,00,0.00,N,5,-195,
20210809,3695,3790,3790,3500,3667,13395200,00,0.00,N,5,-60,
20210802,3755,3745,3795,3640,20574,75994570,00,0.00,N,2,225,
20210726,3530,3485,3725,2920,72256,227249695,00,0.00,N,2,95,
20210719,3435,3995,3995,3225,92140,325184820,00,0.00,N,5,-560,
20210712,3995,4195,4195,3865,44025,175674470,00,0.00,N,2,20,