KissMeData/239340/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1618,1635,1720,1603,377751,623263767,00,0.00,N,5,-19,
20250210,1637,1677,1721,1623,322423,534185681,00,0.00,N,5,-39,
20250203,1676,1670,1857,1544,1106389,1924642794,00,0.00,N,2,6,
20250131,1670,1649,1780,1625,242052,408989722,00,0.00,N,2,23,
20250120,1647,1657,1769,1627,267771,449377279,00,0.00,N,5,-9,
20250113,1656,1747,1813,1648,403610,695624464,00,0.00,N,5,-124,
20250106,1780,1840,1900,1706,726526,1312002375,00,0.00,N,5,-45,
20241230,1825,1630,1831,1630,273203,486423028,00,0.00,N,2,145,
20241223,1680,1846,2175,1635,3805805,7576648891,00,0.00,N,5,-162,
20241216,1842,2330,2330,1820,1368027,2828677350,00,0.00,N,5,-448,
20241209,2290,2020,2310,1807,2740712,5698191835,00,0.00,N,2,175,
20241202,2115,2625,2665,2045,4709828,11162692955,00,0.00,N,5,-585,
20241125,2700,1530,2935,1530,29201886,73410312305,00,0.00,N,2,1170,
20241118,1530,1488,1598,1481,73467,112766501,00,0.00,N,2,42,
20241111,1488,1707,1720,1409,260069,395567354,00,0.00,N,5,-219,
20241104,1707,1601,1750,1601,67913,112742198,00,0.00,N,2,67,
20241028,1640,1673,1688,1619,58471,96361780,00,0.00,N,5,-50,
20241021,1690,1745,1780,1627,95707,162689832,00,0.00,N,5,-55,
20241014,1745,1803,1832,1731,125043,221877389,00,0.00,N,5,-44,
20241007,1789,1766,1811,1765,73378,130686620,00,0.00,N,5,-1,
20240930,1790,1920,1920,1770,60316,110040997,00,0.00,N,5,-81,
20240923,1871,1809,2100,1800,782538,1528190413,00,0.00,N,2,69,
20240919,1802,1791,1896,1775,88227,161071917,00,0.00,N,2,11,
20240909,1791,1735,2065,1645,1956800,3778204155,00,0.00,N,2,53,
20240902,1738,1901,1901,1734,116842,210999073,00,0.00,N,5,-163,
20240826,1901,1943,2150,1842,622649,1239455906,00,0.00,N,5,-52,
20240819,1953,1920,1987,1896,98060,190682702,00,0.00,N,2,33,
20240812,1920,1759,1920,1733,116221,213668367,00,0.00,N,2,161,
20240805,1759,1910,1910,1499,411329,692911637,00,0.00,N,5,-153,
20240729,1912,2005,2250,1912,636639,1301879407,00,0.00,N,5,-93,
20240722,2005,2120,2150,2000,162850,331418585,00,0.00,N,5,-140,
20240715,2145,2125,2260,2090,249176,540472745,00,0.00,N,2,20,
20240708,2125,2005,2375,1999,1108497,2455894549,00,0.00,N,2,120,
20240701,2005,2100,2390,2000,864644,1853282765,00,0.00,N,5,-100,
20240624,2105,2230,2270,2050,332434,708743460,00,0.00,N,5,-125,
20240617,2230,2410,2410,2220,302533,694030550,00,0.00,N,5,-160,
20240610,2390,2635,2635,2380,323543,802982685,00,0.00,N,5,-220,
20240603,2610,2580,2655,2550,150473,389956305,00,0.00,N,2,30,
20240527,2580,2720,2750,2505,429890,1125231415,00,0.00,N,5,-155,
20240520,2735,2815,2910,2685,358016,995217320,00,0.00,N,5,-50,
20240513,2785,2860,2905,2770,320110,908670015,00,0.00,N,5,-50,
20240507,2835,2810,2935,2785,334605,953817400,00,0.00,N,2,45,
20240429,2790,2800,2855,2760,143643,403872550,00,0.00,N,5,-30,
20240422,2820,2730,2860,2725,294375,818969130,00,0.00,N,2,70,
20240415,2750,2695,2800,2680,292147,798618730,00,0.00,N,5,-20,
20240408,2770,2900,2915,2685,460216,1287586900,00,0.00,N,5,-115,
20240401,2885,2910,3085,2860,1250451,3715662810,00,0.00,N,5,-20,
20240325,2905,2945,2980,2880,562225,1642810295,00,0.00,N,5,-10,
20240318,2915,2975,3150,2900,1773923,5382765950,00,0.00,N,5,-30,
20240311,2945,2850,3035,2845,1098243,3225798765,00,0.00,N,2,70,
20240304,2875,2980,3295,2860,7465426,23157720430,00,0.00,N,5,-80,
20240226,2955,3080,3080,2880,607471,1805755015,00,0.00,N,5,-100,
20240219,3055,3125,3195,3010,1053226,3257743735,00,0.00,N,5,-80,
20240213,3135,3065,3195,3065,706922,2217916515,00,0.00,N,2,55,
20240205,3080,3100,3195,2995,749646,2295797890,00,0.00,N,5,-25,
20240129,3105,3710,3850,3030,3339833,11154263685,00,0.00,N,5,-600,
20240122,3705,3570,4380,3335,21005205,81477014620,00,0.00,N,2,305,
20240115,3400,3145,3400,2930,3082969,9964380570,00,0.00,N,2,255,
20240108,3145,3090,3285,3060,3333404,10601269350,00,0.00,N,2,85,
20240102,3060,2935,3140,2915,1112032,3368747825,00,0.00,N,2,120,
20231226,2940,3040,3045,2905,760933,2242269940,00,0.00,N,5,-115,
20231218,3055,2970,3415,2970,21064819,68395804995,00,0.00,N,2,185,
20231211,2870,2930,3010,2860,760038,2240436195,00,0.00,N,5,-60,
20231204,2930,3025,3025,2900,637029,1877112540,00,0.00,N,5,-95,
20231127,3025,3050,3145,2880,1830756,5496872460,00,0.00,N,5,-45,
20231120,3070,2840,3280,2840,4706057,14553958645,00,0.00,N,2,235,
20231113,2835,2850,2990,2780,802226,2309554335,00,0.00,N,5,-10,
20231106,2845,3075,3120,2840,943816,2843403620,00,0.00,N,5,-215,
20231030,3060,2815,3100,2815,1145036,3371444975,00,0.00,N,2,245,
20231023,2815,2850,3165,2770,2410250,7100474700,00,0.00,N,5,-85,
20231016,2900,3530,3620,2880,7455882,24971542310,00,0.00,N,5,-705,
20231010,3605,3430,4165,3130,33251785,126939161680,00,0.00,N,2,145,
20231004,3460,3425,3740,3285,12530477,44527967320,00,0.00,N,2,15,
20230925,3445,3370,3845,3060,31245274,110417020250,00,0.00,N,2,140,
20230918,3305,3050,3550,2800,14925646,48803070290,00,0.00,N,2,215,
20230911,3090,2940,3275,2815,3839802,11952876765,00,0.00,N,2,160,
20230904,2930,2955,3110,2900,264168,787269185,00,0.00,N,5,-55,
20230828,2985,2905,3070,2890,454140,1368035670,00,0.00,N,2,65,
20230821,2920,2800,3080,2765,495103,1438786895,00,0.00,N,2,105,
20230814,2815,3085,3085,2710,361921,1036868685,00,0.00,N,5,-270,
20230807,3085,3095,3155,2970,520783,1595187505,00,0.00,N,5,-10,
20230731,3095,2915,3310,2915,1249300,3907400740,00,0.00,N,2,150,
20230724,2945,3275,3275,2690,923946,2668405830,00,0.00,N,5,-310,
20230717,3255,3250,3375,3140,466550,1510846365,00,0.00,N,5,-25,
20230710,3280,3215,3425,3160,478567,1568621655,00,0.00,N,2,30,
20230703,3250,3395,3715,3230,2597579,9160083775,00,0.00,N,5,-125,
20230626,3375,3430,3775,3290,2164832,7686136290,00,0.00,N,5,-80,
20230619,3455,3545,3545,3415,399424,1386467430,00,0.00,N,5,-90,
20230612,3545,3750,3760,3505,593446,2158537455,00,0.00,N,5,-205,
20230605,3750,3730,4085,3710,3777051,14864909295,00,0.00,N,2,20,
20230530,3730,3850,3855,3700,497720,1869255040,00,0.00,N,5,-80,
20230522,3810,3575,4180,3550,12321472,48362438240,00,0.00,N,2,235,
20230515,3575,3480,3615,3325,598512,2054820890,00,0.00,N,2,55,
20230508,3520,3635,3775,3500,631287,2290681050,00,0.00,N,5,-100,
20230502,3620,3485,4095,3460,1839681,6994740760,00,0.00,N,2,120,
20230424,3500,3645,3715,3460,677204,2418779905,00,0.00,N,5,-195,
20230417,3695,3955,3960,3665,690133,2629457915,00,0.00,N,5,-265,
20230410,3960,4060,4090,3760,1183536,4620513785,00,0.00,N,5,-155,
20230403,4115,4240,4375,4105,1240319,5219317185,00,0.00,N,5,-100,
20230327,4215,4615,4900,4215,8569893,39014227045,00,0.00,N,5,-150,
20230320,4365,4325,4470,4135,1505362,6597854635,00,0.00,N,2,45,
20230313,4320,4280,4385,4065,1371438,5791844610,00,0.00,N,2,10,
20230306,4310,4600,4635,4240,1644158,7299274310,00,0.00,N,5,-275,
20230227,4585,4795,5020,4585,2553044,12270089690,00,0.00,N,5,-215,
20230220,4800,4840,5250,4750,5740485,28592132110,00,0.00,N,5,-5,
20230213,4805,5120,5570,4745,9463785,49324191460,00,0.00,N,5,-265,
20230206,5070,5410,5820,5050,20285790,110896201510,00,0.00,N,5,-480,
20230130,5550,4875,5880,4840,47739216,255007361820,00,0.00,N,2,710,
20230125,4840,4585,5200,4575,22785529,112232145430,00,0.00,N,2,225,
20230116,4615,4895,5340,4545,39766041,199143948935,00,0.00,N,5,-65,
20230109,4680,3605,4680,3485,53265519,219924804375,00,0.00,N,2,1375,
20230102,3305,3120,3445,2870,4388623,14347698720,00,0.00,N,2,160,
20221226,3145,3425,3530,3100,1689258,5570510380,00,0.00,N,5,-275,
20221219,3420,3255,4030,3255,13227890,49302606105,00,0.00,N,2,130,
20221212,3290,3250,3430,3240,485409,1622145120,00,0.00,N,5,-10,
20221205,3300,3485,3565,3245,510277,1738738630,00,0.00,N,5,-175,
20221128,3475,3430,3620,3240,1389155,4810403275,00,0.00,N,2,25,
20221121,3450,3565,3585,3360,769856,2661795180,00,0.00,N,5,-145,
20221114,3595,3480,4220,3455,14922086,57989428275,00,0.00,N,2,125,
20221107,3470,3280,3650,3280,2690368,9311650000,00,0.00,N,2,185,
20221031,3285,3175,3640,3090,7244005,25115495325,00,0.00,N,2,140,
20221024,3145,3110,3525,3105,3297647,10965597045,00,0.00,N,2,70,
20221017,3075,3050,3970,2975,23457637,83035098125,00,0.00,N,2,225,
20221011,2850,3010,3040,2660,601207,1699552445,00,0.00,N,5,-235,
20221004,3085,3065,3200,3020,335835,1038386605,00,0.00,N,2,80,
20220926,3005,3330,3435,2935,949130,2939541545,00,0.00,N,5,-410,
20220919,3415,3755,3785,3405,526282,1868561545,00,0.00,N,5,-350,
20220913,3765,3860,4015,3760,348051,1352366840,00,0.00,N,5,-75,
20220905,3840,3915,3980,3785,332658,1285397595,00,0.00,N,5,-125,
20220829,3965,3960,4200,3955,502757,2045991580,00,0.00,N,5,-215,
20220822,4180,4110,4405,3900,2041481,8577917225,00,0.00,N,3,0,
20220816,4180,4325,4485,4170,1035610,4488944500,00,0.00,N,5,-145,
20220808,4325,4390,4390,4230,622625,2681549930,00,0.00,N,5,-65,
20220801,4390,4385,4500,4255,1743848,7657239350,00,0.00,N,2,35,
20220725,4355,4005,4740,3920,9023498,40421316565,00,0.00,N,2,350,
20220718,4005,3890,4245,3875,1124833,4593211555,00,0.00,N,2,180,
20220711,3825,4045,4050,3765,769104,2977230475,00,0.00,N,5,-180,
20220704,4005,3895,4040,3670,1297882,5021013770,00,0.00,N,2,135,
20220627,3870,4050,4355,3865,3102169,12873160095,00,0.00,N,2,110,
20220620,3760,4065,4115,3520,1588665,6074729805,00,0.00,N,5,-340,
20220613,4100,4500,4560,3850,992488,4130532300,00,0.00,N,5,-535,
20220607,4635,5010,5010,4555,589775,2809492760,00,0.00,N,5,-365,
20220530,5000,4875,5360,4875,2021965,10281784365,00,0.00,N,2,160,
20220523,4840,5020,5300,4710,2246921,11268318170,00,0.00,N,5,-85,
20220516,4925,4890,5510,4865,2698578,13909619150,00,0.00,N,2,40,
20220509,4885,5770,5840,4820,3147400,16616229375,00,0.00,N,5,-965,
20220502,5850,5460,6890,5420,27472383,174023598900,00,0.00,N,2,240,
20220425,5610,5600,5810,5320,1500784,8294447570,00,0.00,N,5,-80,
20220418,5690,6050,6130,5580,1477731,8702942540,00,0.00,N,5,-390,
20220411,6080,5950,6140,5730,2020181,11927224990,00,0.00,N,2,100,
20220404,5980,6210,6970,5980,15381449,101468055240,00,0.00,N,5,-280,
20220328,6260,6900,7170,6220,11513755,77105959560,00,0.00,N,5,-770,
20220321,7030,6720,7630,6410,24978020,174442595240,00,0.00,N,2,340,
20220314,6690,5380,7440,5310,68948650,451446613590,00,0.00,N,2,1720,
20220307,4970,4595,4970,4270,2698144,12912237475,00,0.00,N,2,345,
20220228,4625,4550,4755,4450,1882859,8672780190,00,0.00,N,2,30,
20220221,4595,3900,5250,3720,19905280,94881131035,00,0.00,N,2,680,
20220214,3915,3900,4010,3720,438693,1689911275,00,0.00,N,5,-90,
20220207,4005,4100,4270,3945,352771,1442895935,00,0.00,N,5,-120,
20220203,4125,3950,4125,3950,184766,743175705,00,0.00,N,2,225,
20220124,3900,4385,4385,3635,919545,3613410040,00,0.00,N,5,-540,
20220117,4440,4640,4640,4310,442361,1983680370,00,0.00,N,5,-220,
20220110,4660,5000,5020,4605,607467,2890197010,00,0.00,N,5,-330,
20220103,4990,5050,5140,4875,731395,3677299745,00,0.00,N,5,-50,
20211227,5040,4785,5260,4635,2181950,10787303205,00,0.00,N,2,290,
20211220,4750,4980,4990,4740,514505,2483134335,00,0.00,N,5,-215,
20211213,4965,4995,5130,4845,596115,2983715150,00,0.00,N,5,-75,
20211206,5040,4780,5180,4770,1077561,5438613420,00,0.00,N,2,205,
20211129,4835,5010,5140,4525,1213247,5844294445,00,0.00,N,5,-395,
20211122,5230,5430,5540,5030,1849298,9852858570,00,0.00,N,5,-170,
20211115,5400,5160,5810,5160,1799862,9913070330,00,0.00,N,2,270,
20211108,5130,5280,5560,5110,1053199,5622835990,00,0.00,N,5,-150,
20211101,5280,5000,5510,5000,1599246,8498997830,00,0.00,N,2,260,
20211025,5020,5210,5600,4740,1592985,8274682995,00,0.00,N,5,-230,
20211018,5250,5070,5320,5010,620111,3195358990,00,0.00,N,2,180,
20211012,5070,4860,5120,4745,425281,2097422890,00,0.00,N,2,165,
20211005,4905,4850,5110,4700,1180856,5789790405,00,0.00,N,5,-95,
20210927,5000,5650,5740,4990,1257125,6674026265,00,0.00,N,5,-670,
20210923,5670,5770,5830,5650,372119,2130570060,00,0.00,N,5,-180,
20210913,5850,6210,6370,5800,2118297,12904444390,00,0.00,N,5,-400,
20210906,6250,5940,6350,5700,3210816,19514060210,00,0.00,N,2,310,
20210830,5940,5810,6050,5610,897606,5265502970,00,0.00,N,2,210,
20210823,5730,5600,5870,5500,985889,5659770700,00,0.00,N,2,160,
20210817,5570,6550,6560,5530,1861246,11160887720,00,0.00,N,5,-1010,
20210809,6580,7300,7320,6420,3275271,22699927250,00,0.00,N,5,-770,
20210802,7350,6990,7890,6730,13227901,99198385030,00,0.00,N,2,350,
20210726,7000,7270,8050,7000,9875795,73336946240,00,0.00,N,5,-290,
20210719,7290,7060,7350,6660,3912191,27373274940,00,0.00,N,2,240,
20210712,7050,7450,7740,6810,3792649,27809817350,00,0.00,N,5,-320,