KissMeData/347700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,7500,7950,8420,7030,3023175,23501084350,00,0.00,N,5,-380,
20250210,7880,5630,8990,5310,8671090,63486477670,00,0.00,N,2,2170,
20250203,5710,4780,5930,4600,3300655,17888836950,00,0.00,N,2,950,
20250131,4760,4750,5220,4615,1002450,4870812485,00,0.00,N,5,-260,
20250120,5020,4430,5290,4150,5465917,26886875600,00,0.00,N,2,590,
20250113,4430,4600,4760,4140,893416,3901587800,00,0.00,N,5,-170,
20250106,4600,4600,4870,4360,1486846,6970138295,00,0.00,N,2,20,
20241230,4580,4450,4730,3880,1563209,6588290755,00,0.00,N,2,120,
20241223,4460,4465,4730,4365,699296,3189801260,00,0.00,N,5,-25,
20241216,4485,5240,5270,4485,3083747,14966658065,00,0.00,N,5,-825,
20241209,5310,3865,5570,3560,8389737,41672374390,00,0.00,N,2,1420,
20241202,3890,3520,4050,3155,2770872,10212204585,00,0.00,N,2,475,
20241125,3415,3060,3975,2990,1644604,5661592175,00,0.00,N,2,355,
20241118,3060,2975,3350,2600,2810435,8411236315,00,0.00,N,2,85,
20241111,2975,4380,4550,2775,5462067,19133116540,00,0.00,N,5,-1365,
20241104,4340,3570,4560,3155,5667346,23180830880,00,0.00,N,2,905,
20241028,3435,3600,3675,3260,769274,2663611770,00,0.00,N,5,-115,
20241021,3550,3680,3980,3255,1796813,6509684220,00,0.00,N,5,-120,
20241014,3670,3240,4420,3195,6500047,25106770400,00,0.00,N,2,430,
20241007,3240,2725,3470,2560,2652238,8319600020,00,0.00,N,2,495,
20240930,2745,2915,2985,2630,345308,949525080,00,0.00,N,5,-170,
20240923,2915,2740,2995,2655,519759,1460141375,00,0.00,N,2,175,
20240919,2740,2800,2830,2635,219045,592331120,00,0.00,N,5,-45,
20240909,2785,3000,3045,2550,868694,2400379325,00,0.00,N,5,-270,
20240902,3055,3300,3365,2950,1902355,6082939565,00,0.00,N,5,-175,
20240826,3230,3610,3620,2770,3432112,10489229685,00,0.00,N,5,-370,
20240819,3600,3195,4050,3195,2781936,10208448925,00,0.00,N,2,375,
20240812,3225,3445,3510,3000,2237417,7373159170,00,0.00,N,5,-215,
20240805,3440,2980,3525,2210,4829609,14376994020,00,0.00,N,2,450,
20240729,2990,2800,3245,2555,4894243,14098577580,00,0.00,N,2,200,
20240722,2790,1887,2905,1886,18237156,47314090086,00,0.00,N,2,910,
20240715,1880,1766,1996,1681,1428700,2628536913,00,0.00,N,2,100,
20240708,1780,1800,1810,1700,529463,925625436,00,0.00,N,5,-34,
20240701,1814,1900,1970,1701,1423719,2543777239,00,0.00,N,5,-36,
20240624,1850,1645,2335,1613,12117295,25277276800,00,0.00,N,2,205,
20240617,1645,1838,1848,1625,363750,622415628,00,0.00,N,5,-175,
20240610,1820,1793,1865,1775,325724,590858448,00,0.00,N,2,35,
20240603,1785,1769,1840,1748,159532,284241385,00,0.00,N,2,16,
20240527,1769,1824,1918,1760,522769,952160982,00,0.00,N,5,-73,
20240520,1842,1988,2025,1810,605723,1140620900,00,0.00,N,5,-143,
20240513,1985,1925,2030,1895,687473,1354580259,00,0.00,N,2,65,
20240507,1920,1879,1935,1872,369041,700328633,00,0.00,N,2,23,
20240429,1897,1915,1989,1873,1105121,1932422582,00,0.00,N,3,0,
20240422,1897,1946,1991,1868,332395,638200656,00,0.00,N,5,-66,
20240415,1963,1934,2080,1851,500790,976668786,00,0.00,N,2,28,
20240408,1935,2020,2020,1909,361323,702152723,00,0.00,N,5,-90,
20240401,2025,2060,2180,1991,595277,1232674800,00,0.00,N,5,-30,
20240325,2055,2155,2190,1995,879999,1823779398,00,0.00,N,5,-115,
20240318,2170,2125,2270,1974,1698355,3550005475,00,0.00,N,2,50,
20240311,2120,2120,2270,2060,999892,2148449225,00,0.00,N,2,10,
20240304,2110,2490,2675,2010,3650613,8695098105,00,0.00,N,5,-235,
20240226,2345,2915,3025,2330,4292240,11312099345,00,0.00,N,5,-255,
20240219,2600,2770,2890,2195,13347416,35012066505,00,0.00,N,5,-35,
20240213,2635,1939,2815,1912,13510566,34517158023,00,0.00,N,2,726,
20240205,1909,2000,2025,1905,505073,982085676,00,0.00,N,5,-126,
20240129,2035,2070,2270,1997,1412171,2965357052,00,0.00,N,5,-15,
20240122,2050,1966,2240,1960,1395979,2973461431,00,0.00,N,2,96,
20240115,1954,2085,2125,1919,915067,1823688549,00,0.00,N,5,-146,
20240108,2100,2110,2180,2065,1040760,2199721270,00,0.00,N,5,-15,
20240102,2115,2220,2325,2085,1635191,3592498175,00,0.00,N,5,-150,
20231226,2265,2800,3345,2080,6266316,15258407875,00,0.00,N,5,-440,
20231218,2705,2535,2755,2450,281838,745572110,00,0.00,N,2,210,
20231211,2495,2485,2570,2395,147243,367957675,00,0.00,N,2,10,
20231204,2485,2670,2690,2465,319456,815267985,00,0.00,N,5,-185,
20231127,2670,2750,2795,2630,308904,830069825,00,0.00,N,5,-10,
20231120,2680,3045,3045,2580,559433,1548536950,00,0.00,N,5,-230,
20231113,2910,2935,3190,2660,219943,646485880,00,0.00,N,5,-50,
20231106,2960,3120,3200,2825,88945,266789750,00,0.00,N,5,-160,
20231030,3120,2861,3246,2855,231462,693469215,00,0.00,N,2,192,
20231023,2928,2861,3116,2772,111262,322534850,00,0.00,N,5,-5,
20231016,2933,3461,3577,2870,241689,769020125,00,0.00,N,5,-443,
20231010,3376,3550,3756,3317,234777,804859690,00,0.00,N,5,-156,
20231004,3532,3778,4127,3474,172218,621303545,00,0.00,N,5,-282,
20230925,3814,3890,3930,3630,144421,539251675,00,0.00,N,5,-76,
20230918,3890,3944,4261,3783,484836,1955084545,00,0.00,N,5,-54,
20230911,3944,5061,5205,3487,2318677,9219369835,00,0.00,N,5,-1055,
20230904,4999,4104,5509,4104,4005272,20131599225,00,0.00,N,2,895,
20230828,4104,4283,4802,4046,550716,2407068940,00,0.00,N,5,-188,
20230821,4292,3997,4418,3944,156549,665672620,00,0.00,N,2,237,
20230814,4055,4426,4426,3979,146258,604554185,00,0.00,N,5,-327,
20230807,4382,4301,4422,4033,232031,977479770,00,0.00,N,2,81,
20230731,4301,4194,4963,4069,562916,2546513505,00,0.00,N,2,143,
20230724,4158,5151,5151,3903,692493,3024944400,00,0.00,N,5,-993,
20230717,5151,4073,5294,3818,1873053,8777051260,00,0.00,N,2,1082,
20230710,4069,3957,4203,3957,76115,308242060,00,0.00,N,2,27,
20230703,4042,4301,4382,4024,101686,429412490,00,0.00,N,5,-268,
20230626,4310,4775,5017,4230,618735,2884905450,00,0.00,N,5,-358,
20230619,4668,4552,4918,4435,250949,1165053410,00,0.00,N,2,81,
20230612,4587,4892,4999,4400,220454,1030562600,00,0.00,N,5,-305,
20230605,4892,4471,5142,4391,584125,2819922990,00,0.00,N,2,358,
20230530,4534,4570,4695,4373,127446,577079525,00,0.00,N,2,166,
20230522,4368,4422,4802,4368,125496,567493435,00,0.00,N,5,-54,
20230515,4422,4252,4471,4073,135028,575385650,00,0.00,N,2,170,
20230508,4252,4382,4757,4122,203131,895383680,00,0.00,N,5,-94,
20230502,4346,4154,4632,4015,188485,820218155,00,0.00,N,2,170,
20230424,4176,4561,4587,4136,196347,850238170,00,0.00,N,5,-349,
20230417,4525,5142,5357,4471,334906,1627986280,00,0.00,N,5,-554,
20230410,5079,4945,5285,4623,285003,1384017480,00,0.00,N,2,125,
20230403,4954,4918,5374,4775,319246,1612065140,00,0.00,N,2,36,
20230327,4918,5240,5357,4847,304390,1542606400,00,0.00,N,5,-331,
20230320,5249,5544,5652,5017,297725,1573078850,00,0.00,N,5,-251,
20230313,5500,5437,5580,4927,361610,1907026640,00,0.00,N,2,45,
20230306,5455,6045,6144,5392,757893,4391588120,00,0.00,N,5,-581,
20230227,6036,5911,6940,5500,4647834,29102095030,00,0.00,N,5,-99,
20230220,6135,4748,6439,4596,4895358,27976735500,00,0.00,N,2,1387,
20230213,4748,5035,5446,4713,445116,2248857640,00,0.00,N,5,-287,
20230206,5035,5634,5634,5035,544118,2850242680,00,0.00,N,5,-617,
20230130,5652,4972,5848,4704,2397092,13090862300,00,0.00,N,2,769,
20230125,4883,4543,5383,4471,956522,4827116860,00,0.00,N,2,340,
20230116,4543,4319,4865,4113,564024,2573711755,00,0.00,N,2,224,
20230109,4319,3845,4471,3845,1005579,4316617680,00,0.00,N,2,438,
20230102,3881,3921,4060,3720,189637,729626575,00,0.00,N,2,188,
20221226,3693,3778,3783,3608,76644,282903020,00,0.00,N,5,-85,
20221219,3778,4024,4261,3675,253097,1024964330,00,0.00,N,5,-246,
20221212,4024,4060,4274,3935,162585,666015260,00,0.00,N,2,4,
20221205,4020,4185,4257,3944,70359,289903465,00,0.00,N,5,-165,
20221128,4185,4078,4194,3944,71099,289282860,00,0.00,N,2,107,
20221121,4078,4033,4243,3814,160297,650739765,00,0.00,N,2,54,
20221114,4024,3952,4181,3845,113694,460588170,00,0.00,N,2,76,
20221107,3948,3769,3993,3711,103079,402065705,00,0.00,N,2,148,
20221031,3800,3930,3979,3630,83122,314801595,00,0.00,N,2,58,
20221024,3742,3595,3944,3595,82499,307645275,00,0.00,N,2,156,
20221017,3586,3622,4243,3461,188357,733748165,00,0.00,N,5,-36,
20221011,3622,4002,4002,3470,132439,480550505,00,0.00,N,5,-420,
20221004,4042,3890,4158,3845,97554,388984400,00,0.00,N,2,161,
20220926,3881,4355,4355,3800,230130,927051305,00,0.00,N,5,-483,
20220919,4364,4775,4775,4292,225252,1016017145,00,0.00,N,5,-322,
20220913,4686,4883,5330,4578,854371,4256718560,00,0.00,N,5,-134,
20220905,4820,4507,5947,4471,4266303,23075633420,00,0.00,N,2,349,
20220829,4471,4489,4775,4462,121053,553347220,00,0.00,N,5,-268,
20220822,4739,5088,5124,4552,197061,938732570,00,0.00,N,5,-349,
20220816,5088,5267,5348,5017,128489,661492040,00,0.00,N,5,-134,
20220808,5222,5625,5813,5160,241732,1304706600,00,0.00,N,5,-412,
20220801,5634,5240,5705,5196,213912,1163996590,00,0.00,N,2,358,
20220725,5276,5294,5500,5070,274438,1445318950,00,0.00,N,5,-18,
20220718,5294,5187,5956,5008,1304083,7206610870,00,0.00,N,2,242,
20220711,5052,5178,5625,4856,476741,2484631150,00,0.00,N,5,-45,
20220704,5097,4525,5276,4426,299048,1455954500,00,0.00,N,2,608,
20220627,4489,4552,5178,4458,365487,1773330515,00,0.00,N,5,-36,
20220620,4525,5312,5312,4189,352133,1648274615,00,0.00,N,5,-671,
20220613,5196,6036,6036,4900,349002,1898930250,00,0.00,N,5,-921,
20220607,6117,6403,6403,6081,113392,705297540,00,0.00,N,5,-286,
20220530,6403,6287,6573,6269,100375,647801200,00,0.00,N,2,143,
20220523,6260,6519,6519,6188,100172,631084510,00,0.00,N,5,-116,
20220516,6376,6215,6671,6215,160967,1028511350,00,0.00,N,2,197,
20220509,6179,6975,6975,6126,221270,1421394730,00,0.00,N,5,-617,
20220502,6796,6931,7065,6689,152507,1047827910,00,0.00,N,5,-206,
20220425,7002,7172,7261,6886,218647,1541411060,00,0.00,N,5,-251,
20220418,7253,7288,8138,7208,1432249,10930815700,00,0.00,N,2,108,
20220411,7145,7261,7306,7101,179072,1287218560,00,0.00,N,5,-116,
20220404,7261,7494,7780,7244,362058,2688908470,00,0.00,N,5,-90,
20220328,7351,7637,7700,7244,440265,3274522350,00,0.00,N,5,-286,
20220321,7637,7825,8156,7449,499083,3856212810,00,0.00,N,5,-161,
20220314,7798,7557,8040,7431,568019,4422674810,00,0.00,N,2,384,
20220307,7414,7405,7557,7190,161789,1188673130,00,0.00,N,5,-53,
20220228,7467,7208,7664,7208,166599,1233697890,00,0.00,N,2,259,
20220221,7208,7601,7995,7083,327290,2443592180,00,0.00,N,5,-402,
20220214,7610,8031,8066,7163,387038,2966455120,00,0.00,N,5,-582,
20220207,8192,8227,9211,7816,1988167,17288547530,00,0.00,N,2,36,
20220203,8156,8156,8639,8049,227449,1892814900,00,0.00,N,2,152,
20220124,8004,8496,8737,7467,501778,4008727040,00,0.00,N,5,-519,
20220117,8523,8898,8898,8227,434490,3705276090,00,0.00,N,5,-357,
20220110,8880,8943,9837,8379,1067087,9642989190,00,0.00,N,5,-63,
20220103,8943,8648,9301,8460,780911,6988809930,00,0.00,N,2,376,
20211227,8567,8514,8710,8254,372073,3146695380,00,0.00,N,2,98,
20211220,8469,9703,10150,8370,1324630,12099929290,00,0.00,N,5,-1189,
20211213,9658,10329,11000,9524,2768436,28424777650,00,0.00,N,5,-805,
20211206,10463,9882,11313,8988,8518314,86812984800,00,0.00,N,2,671,
20211129,9792,8379,10910,7959,14027422,139094191370,00,0.00,N,2,1502,
20211122,9270,9380,9870,9010,494828,4600196320,00,0.00,N,5,-180,
20211115,9450,9120,9980,8900,615113,5797281200,00,0.00,N,2,530,
20211108,8920,9590,9620,8310,1004771,8984737690,00,0.00,N,5,-590,
20211101,9510,10800,10800,9470,606379,6152348290,00,0.00,N,5,-1240,
20211025,10750,10850,11200,10600,452810,4923912700,00,0.00,N,5,-100,
20211018,10850,11150,11250,10750,361796,3947155750,00,0.00,N,5,-300,
20211012,11150,11150,11400,10400,350706,3822773250,00,0.00,N,3,0,
20211005,11150,11750,12600,10700,711916,8103452600,00,0.00,N,5,-550,
20210927,11700,12400,12800,11550,894991,10871769300,00,0.00,N,5,-450,
20210923,12150,12450,13300,11950,740867,9235693450,00,0.00,N,5,-350,
20210913,12500,11900,13250,11600,1917179,24090374500,00,0.00,N,2,450,
20210906,12050,12400,12700,11450,1163962,14167268600,00,0.00,N,5,-300,
20210830,12350,11850,12800,11350,1035675,12525955300,00,0.00,N,2,650,
20210823,11700,11600,12550,11250,1391075,16497893250,00,0.00,N,2,400,
20210817,11300,14400,14450,11150,2189605,27673878800,00,0.00,N,5,-3100,
20210809,14400,15400,15850,14400,3815947,58098649150,00,0.00,N,5,-1100,
20210802,15500,15400,17450,15200,14158132,233829299900,00,0.00,N,3,0,
20210726,15500,16300,17650,13850,18440097,292452392800,00,0.00,N,5,-850,
20210719,16350,12000,16650,11850,30859726,466199188300,00,0.00,N,2,4250,
20210712,12100,12600,13500,12000,3450771,44111474750,00,0.00,N,5,-450,