KissMeData/340440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1258,1241,1269,1210,72341,89710216,00,0.00,N,2,13,
20250210,1245,1220,1270,1220,128866,160880155,00,0.00,N,2,39,
20250203,1206,1194,1224,1150,67982,80566112,00,0.00,N,2,17,
20250131,1189,1224,1227,1185,18369,21912242,00,0.00,N,5,-35,
20250120,1224,1237,1255,1206,81145,99763879,00,0.00,N,5,-13,
20250113,1237,1204,1245,1185,90164,110481848,00,0.00,N,2,46,
20250106,1191,1195,1230,1160,118310,140519134,00,0.00,N,2,4,
20241230,1187,1130,1200,1109,49742,57370999,00,0.00,N,2,57,
20241223,1130,1181,1199,1119,119517,137958722,00,0.00,N,5,-66,
20241216,1196,1188,1220,1180,121534,145163212,00,0.00,N,2,8,
20241209,1188,1160,1245,1080,247192,289622895,00,0.00,N,2,13,
20241202,1175,1217,1249,1150,239630,284579980,00,0.00,N,5,-50,
20241125,1225,1295,1387,1225,834355,1087884618,00,0.00,N,5,-62,
20241118,1287,1250,1339,1203,160178,205979734,00,0.00,N,2,60,
20241111,1227,1299,1309,1173,218219,267477966,00,0.00,N,5,-72,
20241104,1299,1356,1380,1269,187422,247205951,00,0.00,N,5,-66,
20241028,1365,1400,1470,1345,380784,536390451,00,0.00,N,5,-43,
20241021,1408,1309,1473,1270,2867188,3968945864,00,0.00,N,2,109,
20241014,1299,1326,1326,1288,83951,109837849,00,0.00,N,5,-27,
20241007,1326,1341,1365,1313,52298,69678150,00,0.00,N,5,-15,
20240930,1341,1350,1360,1335,44336,59640203,00,0.00,N,5,-10,
20240923,1351,1288,1387,1272,179965,238476572,00,0.00,N,2,62,
20240919,1289,1324,1324,1279,31037,40178769,00,0.00,N,5,-25,
20240909,1314,1290,1350,1283,80854,105839573,00,0.00,N,5,-9,
20240902,1323,1375,1405,1304,153123,205655032,00,0.00,N,5,-45,
20240826,1368,1400,1409,1360,83700,115414914,00,0.00,N,5,-32,
20240819,1400,1360,1403,1338,114784,158208626,00,0.00,N,2,44,
20240812,1356,1330,1418,1330,148344,202256636,00,0.00,N,2,28,
20240805,1328,1498,1498,1153,1139872,1519750810,00,0.00,N,5,-170,
20240729,1498,1562,1562,1490,167911,256122167,00,0.00,N,5,-64,
20240722,1562,1567,1587,1532,96574,151059229,00,0.00,N,5,-5,
20240715,1567,1553,1606,1535,127526,197935025,00,0.00,N,2,14,
20240708,1553,1537,1559,1531,99565,153737113,00,0.00,N,2,16,
20240701,1537,1621,1630,1529,215163,337185254,00,0.00,N,5,-84,
20240624,1621,1678,1678,1609,227607,372381076,00,0.00,N,5,-57,
20240617,1678,1686,1710,1675,158060,267616079,00,0.00,N,5,-7,
20240610,1685,1680,1701,1655,252777,422294541,00,0.00,N,5,-9,
20240603,1694,1705,1716,1678,200820,340091179,00,0.00,N,5,-2,
20240527,1696,1713,1723,1668,152697,258952958,00,0.00,N,5,-17,
20240520,1713,1787,1900,1685,1014283,1793113776,00,0.00,N,2,20,
20240513,1693,1707,1722,1679,180597,306721665,00,0.00,N,5,-30,
20240507,1723,1665,1739,1657,232734,391890180,00,0.00,N,2,58,
20240429,1665,1660,1677,1653,255185,423855858,00,0.00,N,2,5,
20240422,1660,1652,1685,1644,200636,333761546,00,0.00,N,2,8,
20240415,1652,1716,1733,1650,308065,515976613,00,0.00,N,5,-81,
20240408,1733,1848,1855,1723,339135,598205937,00,0.00,N,5,-115,
20240401,1848,1741,1885,1714,954560,1733453563,00,0.00,N,2,100,
20240325,1748,1704,1754,1676,311933,528965888,00,0.00,N,2,45,
20240318,1703,1710,1730,1689,203318,346359943,00,0.00,N,5,-26,
20240311,1729,1703,1734,1686,179305,305463944,00,0.00,N,2,26,
20240304,1703,1793,1805,1682,265994,463012729,00,0.00,N,5,-91,
20240226,1794,1804,1804,1747,168242,298974762,00,0.00,N,5,-10,
20240219,1804,1825,1842,1799,172003,313448434,00,0.00,N,5,-19,
20240213,1823,1800,1839,1787,125912,227713454,00,0.00,N,2,23,
20240205,1800,1823,1868,1755,187900,341097245,00,0.00,N,5,-14,
20240129,1814,1748,1824,1748,207296,369769764,00,0.00,N,2,66,
20240122,1748,1759,1804,1728,211923,372328755,00,0.00,N,2,7,
20240115,1741,1775,1785,1707,294549,514020535,00,0.00,N,5,-44,
20240108,1785,1851,1853,1773,375248,678294145,00,0.00,N,5,-66,
20240102,1851,1884,1895,1850,136772,255475432,00,0.00,N,5,-33,
20231226,1884,1860,1892,1829,94188,174157803,00,0.00,N,2,32,
20231218,1852,1880,1915,1850,173493,325578366,00,0.00,N,5,-26,
20231211,1878,1929,1948,1870,130045,247072055,00,0.00,N,5,-51,
20231204,1929,1965,1965,1902,161144,309985813,00,0.00,N,5,-36,
20231127,1965,1994,2000,1917,153781,300341726,00,0.00,N,5,-30,
20231120,1995,1942,2025,1920,274857,542421409,00,0.00,N,2,41,
20231113,1954,1736,1964,1709,622427,1170022820,00,0.00,N,2,218,
20231106,1736,1840,1889,1730,364776,660664947,00,0.00,N,5,-81,
20231030,1817,1722,1839,1711,223211,394992419,00,0.00,N,2,96,
20231023,1721,1727,1825,1660,585939,1019924236,00,0.00,N,5,-29,
20231016,1750,1895,1990,1691,639327,1173188846,00,0.00,N,5,-145,
20231010,1895,1903,1937,1830,134935,254163370,00,0.00,N,5,-7,
20231004,1902,1947,1955,1831,262794,491171849,00,0.00,N,5,-45,
20230925,1947,2030,2090,1922,287577,567118782,00,0.00,N,5,-83,
20230918,2030,2185,2200,1999,446327,929842598,00,0.00,N,5,-160,
20230911,2190,2210,2235,2135,425648,928768840,00,0.00,N,2,5,
20230904,2185,2120,2310,2080,1052990,2315974680,00,0.00,N,2,55,
20230828,2130,2120,2215,2085,409987,885453400,00,0.00,N,2,45,
20230821,2085,2095,2195,2005,580782,1227566230,00,0.00,N,5,-10,
20230814,2095,2155,2155,1981,506980,1033996870,00,0.00,N,5,-60,
20230807,2155,2125,2175,2040,377788,800036640,00,0.00,N,2,40,
20230731,2115,2215,2250,2090,433383,938387480,00,0.00,N,5,-90,
20230724,2205,2455,2455,2020,1206493,2661246350,00,0.00,N,5,-265,
20230717,2470,2335,2600,2285,3312977,8138747715,00,0.00,N,2,150,
20230710,2320,2330,2420,2270,535806,1253002535,00,0.00,N,5,-10,
20230703,2330,2390,2470,2315,555542,1328008445,00,0.00,N,5,-40,
20230626,2370,2370,2495,2280,598010,1416538005,00,0.00,N,5,-15,
20230619,2385,2490,2525,2350,844424,2063067935,00,0.00,N,5,-90,
20230612,2475,2660,2665,2400,1471292,3702737865,00,0.00,N,5,-180,
20230605,2655,2715,2820,2630,1253912,3403133535,00,0.00,N,5,-35,
20230530,2690,2750,2780,2630,813163,2197528365,00,0.00,N,5,-35,
20230522,2725,2855,2990,2710,2372302,6837548800,00,0.00,N,5,-130,
20230515,2855,2935,3040,2755,3261062,9400302945,00,0.00,N,5,-80,
20230508,2935,2870,3100,2855,6459696,19371512045,00,0.00,N,2,95,
20230502,2840,2805,3155,2755,6132593,18320472340,00,0.00,N,2,130,
20230424,2710,2805,2965,2690,5163580,14655203285,00,0.00,N,5,-165,
20230417,2875,2980,3265,2670,18066171,54677162310,00,0.00,N,5,-105,
20230410,2980,2825,3155,2720,8275545,24544676025,00,0.00,N,2,155,
20230403,2825,2850,3100,2775,8291492,24348903005,00,0.00,N,2,5,
20230327,2820,2635,3055,2520,14466206,41529760150,00,0.00,N,2,190,
20230320,2630,2445,2930,2410,12299486,33329195740,00,0.00,N,2,210,
20230313,2420,2550,2575,2260,4628602,11375520000,00,0.00,N,5,-175,
20230306,2595,2660,2930,2550,9724734,26442744315,00,0.00,N,5,-45,
20230227,2640,2590,2770,2515,2272706,5971494570,00,0.00,N,2,50,
20230220,2590,2650,2765,2535,3108405,8253905570,00,0.00,N,5,-70,
20230213,2660,2510,2710,2500,4470945,11802521190,00,0.00,N,2,130,
20230206,2530,2545,2685,2525,3898845,10268266025,00,0.00,N,5,-50,
20230130,2580,2560,2715,2480,10673323,27842238695,00,0.00,N,2,25,
20230125,2555,2550,2615,2525,2605545,6693275230,00,0.00,N,5,-15,
20230116,2570,2260,2935,2210,30877063,82864198865,00,0.00,N,2,310,
20230109,2260,2260,2280,2200,928458,2079998805,00,0.00,N,2,45,
20230102,2215,2095,2230,1980,1501495,3217209960,00,0.00,N,2,125,
20221226,2090,2260,2280,2050,686889,1486081155,00,0.00,N,5,-140,
20221219,2230,2530,2595,2230,1242660,3005573090,00,0.00,N,5,-290,
20221212,2520,2380,2590,2370,1752729,4345623825,00,0.00,N,2,105,
20221205,2415,2620,2620,2350,1018117,2511613290,00,0.00,N,5,-165,
20221128,2580,2550,2675,2430,4503201,11595152445,00,0.00,N,2,25,
20221121,2555,2495,2715,2400,6378473,16638723245,00,0.00,N,2,120,
20221114,2435,2570,2625,2430,1827223,4645017025,00,0.00,N,5,-115,
20221107,2550,2400,2685,2395,7247442,18662796085,00,0.00,N,2,135,
20221031,2415,2450,2585,2350,2805638,6903373015,00,0.00,N,3,0,
20221024,2415,2575,2770,2350,5541705,14406811870,00,0.00,N,5,-105,
20221017,2520,2330,3025,2295,17505391,47626957910,00,0.00,N,2,120,
20221011,2400,2645,2645,2190,2988300,7089486465,00,0.00,N,5,-350,
20221004,2750,2625,2815,2605,2121956,5739108020,00,0.00,N,2,190,
20220926,2560,3015,3045,2465,4368977,11749446195,00,0.00,N,5,-500,
20220919,3060,3360,3420,2995,7706825,24758782030,00,0.00,N,5,-265,
20220913,3325,3410,3670,3220,10103945,35133829870,00,0.00,N,5,-45,
20220905,3370,3515,3725,3275,11732639,42110680160,00,0.00,N,5,-90,
20220829,3460,3470,3890,3410,14081117,51593470020,00,0.00,N,5,-200,
20220822,3660,3670,3930,3580,12607383,47531866410,00,0.00,N,5,-55,
20220816,3715,3840,3940,3560,5892401,22254632380,00,0.00,N,5,-25,
20220808,3740,3780,4040,3585,22502809,87016725790,00,0.00,N,3,0,
20220801,3740,4105,4145,3715,26381309,103921652875,00,0.00,N,5,-410,
20220725,4150,3690,4490,3210,75076215,297849277955,00,0.00,N,2,445,
20220718,3705,3540,3945,3480,22435862,83734584295,00,0.00,N,2,225,
20220711,3480,4100,4345,3460,43820133,173657183065,00,0.00,N,5,-560,
20220704,4040,2990,4040,2865,59391848,205364492635,00,0.00,N,2,1170,
20220627,2870,2980,3400,2805,33345908,104285487595,00,0.00,N,2,270,
20220620,2600,3250,3595,2500,18700718,59344547600,00,0.00,N,5,-595,
20220613,3195,3390,3645,2980,28410733,96097318895,00,0.00,N,5,-235,
20220607,3430,2860,4230,2830,91456519,338295502854,00,0.00,N,2,580,
20220530,2850,2525,3040,2500,24384942,70164423120,00,0.00,N,2,325,
20220523,2525,2900,2900,2490,2310309,6036928380,00,0.00,N,5,-350,
20220516,2875,2865,3020,2780,5886689,17260136935,00,0.00,N,2,30,
20220509,2845,2550,3390,2400,23257568,70427090205,00,0.00,N,2,250,
20220502,2595,2495,3135,2370,15155714,43019403680,00,0.00,N,2,95,
20220425,2500,2320,2535,2255,320457,767881485,00,0.00,N,2,170,
20220418,2330,2405,2500,2285,253300,592202740,00,0.00,N,5,-55,
20220411,2385,2500,2500,2330,214814,517493795,00,0.00,N,5,-115,
20220404,2500,2550,2570,2430,289375,725345570,00,0.00,N,5,-50,
20220328,2550,2500,2580,2470,366590,925756360,00,0.00,N,2,60,
20220321,2490,2580,2580,2445,590433,1478354970,00,0.00,N,5,-80,
20220314,2570,2255,3290,2140,3591735,9686504700,00,0.00,N,2,315,
20220307,2255,2390,2390,2200,142754,323933270,00,0.00,N,5,-125,
20220228,2380,2395,2400,2250,52622,123943190,00,0.00,N,5,-5,
20220221,2385,2340,2490,2205,134421,313651530,00,0.00,N,2,40,
20220214,2345,2330,2395,2235,132092,304425525,00,0.00,N,5,-95,
20220207,2440,2530,2570,2400,269030,670236160,00,0.00,N,5,-80,
20220203,2520,2275,2700,2265,409296,1025603535,00,0.00,N,2,255,
20220124,2265,2400,2500,2180,493904,1143174365,00,0.00,N,5,-235,
20220117,2500,2610,2665,2410,223307,561168420,00,0.00,N,5,-125,
20220110,2625,2865,2920,2585,347548,955390540,00,0.00,N,5,-240,
20220103,2865,2970,2970,2800,334895,966229290,00,0.00,N,5,-80,
20211227,2945,2865,2950,2770,354556,1023311595,00,0.00,N,2,80,
20211220,2865,3165,3600,2840,3295350,10892080420,00,0.00,N,5,-350,
20211213,3215,2835,3290,2645,2585100,7816323985,00,0.00,N,2,400,
20211206,2815,2750,3680,2600,4226075,13331692625,00,0.00,N,2,145,
20211129,2670,2760,2935,2520,306515,833935650,00,0.00,N,5,-185,
20211122,2855,3090,3300,2780,1214846,3798589470,00,0.00,N,5,-160,
20211115,3015,3240,3305,2955,886778,2795459365,00,0.00,N,5,-155,
20211108,3170,2685,3310,2680,1439156,4383207875,00,0.00,N,2,485,
20211101,2685,2650,3050,2600,916133,2558810940,00,0.00,N,2,85,
20211025,2600,2725,2795,2590,475320,1267854655,00,0.00,N,5,-125,
20211018,2725,2575,3020,2575,4432213,12508706245,00,0.00,N,2,145,
20211012,2580,2450,3050,2405,5165057,14235864165,00,0.00,N,2,85,
20211005,2495,2725,2725,2300,497345,1216055910,00,0.00,N,5,-135,
20210927,2630,2805,3015,2605,571351,1593388355,00,0.00,N,5,-190,
20210923,2820,2840,2965,2795,234726,667896955,00,0.00,N,5,-35,
20210913,2855,2985,3405,2780,1926586,5904849195,00,0.00,N,5,-130,
20210906,2985,3140,3180,2905,733468,2224115500,00,0.00,N,5,-205,
20210830,3190,3300,3380,3100,1419137,4561779445,00,0.00,N,5,-20,
20210823,3210,3495,3620,3170,3527716,12040681940,00,0.00,N,5,-195,
20210817,3405,3715,4040,3340,14204919,52030390395,00,0.00,N,5,-350,
20210809,3755,5070,5070,3390,37781399,155171073520,00,0.00,N,5,-145,
20210802,3900,3000,3900,2995,6232530,23097566155,00,0.00,N,2,900,
20210726,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20210719,3000,3000,3000,3000,0,0,00,0.00,N,3,0,
20210712,3000,3000,3000,3000,0,0,00,0.00,N,3,0,