KissMeData/347770/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1588,1531,1669,1500,394115,629464451,00,0.00,N,2,57,
20250210,1531,1502,1604,1490,243022,379015936,00,0.00,N,2,26,
20250203,1505,1527,1545,1478,257113,385362252,00,0.00,N,5,-13,
20250131,1518,1579,1579,1510,100595,153748815,00,0.00,N,5,-62,
20250120,1580,1749,1749,1558,769059,1230068901,00,0.00,N,5,-169,
20250113,1749,1815,2265,1661,3137360,6309340716,00,0.00,N,5,-66,
20250106,1815,1735,1883,1691,137802,248460603,00,0.00,N,2,92,
20241230,1723,1609,1730,1609,38027,63682402,00,0.00,N,2,97,
20241223,1626,1761,1780,1626,47459,80194426,00,0.00,N,5,-135,
20241216,1761,1788,1835,1715,54219,97061828,00,0.00,N,5,-39,
20241209,1800,1600,1825,1545,168254,275562604,00,0.00,N,2,105,
20241202,1695,1941,1944,1598,186617,332946521,00,0.00,N,5,-246,
20241125,1941,1920,2005,1863,114578,219873251,00,0.00,N,2,21,
20241118,1920,1992,2080,1918,174144,346154541,00,0.00,N,5,-60,
20241111,1980,2290,2290,1802,286764,580622920,00,0.00,N,5,-310,
20241104,2290,2280,2380,2215,188251,430029870,00,0.00,N,2,5,
20241028,2285,2230,2325,2155,117228,262695200,00,0.00,N,2,15,
20241021,2270,2310,2365,2215,185563,420594335,00,0.00,N,5,-40,
20241014,2310,2315,2915,2295,2599848,6916702615,00,0.00,N,5,-40,
20241007,2350,2490,2525,2350,129394,313687755,00,0.00,N,5,-145,
20240930,2495,2660,2660,2495,40809,104787170,00,0.00,N,5,-165,
20240923,2660,2580,2755,2480,179637,476997765,00,0.00,N,2,55,
20240919,2605,2650,2665,2545,54965,142443420,00,0.00,N,5,-45,
20240909,2650,2410,2830,2350,1585831,4238154155,00,0.00,N,2,240,
20240902,2410,2495,2850,2200,1246142,3141385465,00,0.00,N,5,-70,
20240826,2480,2665,2715,2420,154935,397962075,00,0.00,N,5,-235,
20240819,2715,2675,2870,2610,212804,574469050,00,0.00,N,2,15,
20240812,2700,2645,2750,2500,219519,578027890,00,0.00,N,2,55,
20240805,2645,2730,2895,2140,1150917,2978196815,00,0.00,N,5,-135,
20240729,2780,2645,2930,2630,155433,425133010,00,0.00,N,2,135,
20240722,2645,2935,2975,2605,307839,854406480,00,0.00,N,5,-315,
20240715,2960,3300,3320,2865,296670,884235735,00,0.00,N,5,-340,
20240708,3300,3260,3440,3125,187654,608910770,00,0.00,N,3,0,
20240701,3300,3065,3460,2960,286588,903836100,00,0.00,N,2,205,
20240624,3095,3425,3425,3005,197069,626297025,00,0.00,N,5,-330,
20240617,3425,3425,3550,3270,203551,692793165,00,0.00,N,5,-60,
20240610,3485,3375,3665,3210,483602,1676197180,00,0.00,N,2,85,
20240603,3400,2850,3520,2770,2936367,9509601585,00,0.00,N,2,550,
20240527,2850,2995,3075,2805,860601,2514505720,00,0.00,N,5,-145,
20240520,2995,3700,3700,2995,919184,2989957220,00,0.00,N,5,-700,
20240513,3695,3930,3970,3650,344498,1299497655,00,0.00,N,5,-235,
20240507,3930,3980,4100,3895,287536,1149125650,00,0.00,N,5,-50,
20240429,3980,3930,4045,3850,223712,883853085,00,0.00,N,2,50,
20240422,3930,3900,4000,3750,205604,795027105,00,0.00,N,2,60,
20240415,3870,3795,4080,3605,666393,2541186515,00,0.00,N,2,20,
20240408,3850,3985,3990,3605,159228,600348685,00,0.00,N,2,30,
20240401,3820,3890,4025,3790,254422,991895070,00,0.00,N,5,-75,
20240325,3895,3865,3965,3770,254073,979386500,00,0.00,N,5,-5,
20240318,3900,3925,4050,3750,427675,1668404650,00,0.00,N,5,-65,
20240311,3965,4140,4425,3945,641503,2664270855,00,0.00,N,5,-235,
20240304,4200,4315,4500,4020,683424,2926938390,00,0.00,N,5,-115,
20240226,4315,4395,4460,4250,483549,2099496145,00,0.00,N,5,-70,
20240219,4385,4400,4600,4300,902402,4014637830,00,0.00,N,5,-90,
20240213,4475,4365,4645,4315,916470,4139079630,00,0.00,N,2,100,
20240205,4375,4640,4670,4200,1440921,6334094390,00,0.00,N,5,-280,
20240129,4655,5210,5990,4560,19907686,106708635465,00,0.00,N,5,-565,
20240122,5220,4095,5380,4000,11504929,56947819015,00,0.00,N,2,1150,
20240115,4070,4120,4145,3850,574349,2299920075,00,0.00,N,5,-30,
20240108,4100,3870,4535,3850,4247128,18017717660,00,0.00,N,2,230,
20240102,3870,3845,4110,3845,877518,3489448265,00,0.00,N,2,70,
20231226,3800,3520,4240,3500,3281982,12946701550,00,0.00,N,2,300,
20231218,3500,3640,3740,3455,291602,1028666240,00,0.00,N,5,-95,
20231211,3595,3540,3690,3525,201949,730881735,00,0.00,N,2,55,
20231204,3540,3725,3750,3495,372884,1337782415,00,0.00,N,5,-185,
20231127,3725,3800,3925,3690,318133,1207371950,00,0.00,N,5,-85,
20231120,3810,3795,3955,3785,259552,1006015785,00,0.00,N,5,-20,
20231113,3830,3990,4055,3670,675742,2582452900,00,0.00,N,5,-150,
20231106,3980,4030,4255,3840,350965,1427402520,00,0.00,N,2,25,
20231030,3955,3870,4030,3535,271776,1026255545,00,0.00,N,2,150,
20231023,3805,3730,4000,3665,200921,771328255,00,0.00,N,5,-10,
20231016,3815,3960,4080,3660,333818,1282887720,00,0.00,N,5,-190,
20231010,4005,3865,4055,3795,245453,969914475,00,0.00,N,2,140,
20231004,3865,3875,3935,3700,247627,936938720,00,0.00,N,5,-20,
20230925,3885,4030,4120,3725,402371,1562525630,00,0.00,N,5,-145,
20230918,4030,4430,4690,3920,2838902,12321386320,00,0.00,N,5,-355,
20230911,4385,5560,5580,4135,2769328,12647967770,00,0.00,N,5,-1195,
20230904,5580,6140,6490,5350,578949,3391569490,00,0.00,N,5,-520,
20230828,6100,5410,6460,5180,601416,3501049970,00,0.00,N,2,750,
20230821,5350,5990,6070,5250,526719,2939683280,00,0.00,N,5,-630,
20230814,5980,5706,7400,5456,1961648,11731348270,00,0.00,N,2,207,
20230807,5773,6296,6646,5626,1636690,9928362840,00,0.00,N,5,-390,
20230731,6163,6400,6783,5533,1800568,11307901440,00,0.00,N,5,-70,
20230724,6233,5943,6563,5730,1878367,11691454850,00,0.00,N,2,290,
20230717,5943,5733,6223,5533,1813198,10800302330,00,0.00,N,2,210,
20230710,5733,4696,5813,4533,2596558,14152249080,00,0.00,N,2,1053,
20230703,4680,5060,5256,4640,443146,2205179620,00,0.00,N,5,-380,
20230626,5060,5166,5290,4936,401341,2053936550,00,0.00,N,5,-63,
20230619,5123,5066,5300,4660,943747,4657734910,00,0.00,N,2,23,
20230612,5100,5180,5420,5033,685654,3602408490,00,0.00,N,5,-36,
20230605,5136,4883,5206,4783,458204,2285296830,00,0.00,N,2,260,
20230530,4876,4703,4963,4700,297698,1450216410,00,0.00,N,2,173,
20230522,4703,4850,4933,4536,289951,1374097050,00,0.00,N,5,-97,
20230515,4800,4660,5066,4070,1521625,6978110850,00,0.00,N,2,137,
20230508,4663,4766,4946,4573,205705,962801760,00,0.00,N,5,-80,
20230502,4743,4580,5020,4536,509247,2464438060,00,0.00,N,2,163,
20230424,4580,5070,5116,4490,510730,2397243880,00,0.00,N,5,-493,
20230417,5073,5030,5156,4663,668665,3325547740,00,0.00,N,2,43,
20230410,5030,5190,5366,4880,916624,4620107390,00,0.00,N,5,-160,
20230403,5190,5443,5516,5000,1141099,5964749060,00,0.00,N,5,-283,
20230327,5473,5306,5826,5050,1527958,8412701270,00,0.00,N,2,267,
20230320,5206,4900,5410,4790,1264312,6429303180,00,0.00,N,2,206,
20230313,5000,4906,5556,4693,2659198,13657115010,00,0.00,N,5,-33,
20230306,5033,4816,5286,4536,3007423,14677219230,00,0.00,N,2,380,
20230227,4653,3786,4890,3690,4314398,19668878070,00,0.00,N,2,887,
20230220,3766,3813,3893,3686,304921,1151197970,00,0.00,N,5,-44,
20230213,3810,3996,4230,3733,889054,3492426550,00,0.00,N,5,-150,
20230206,3960,4093,4266,3960,859015,3531995700,00,0.00,N,5,-153,
20230130,4113,4030,4233,3786,1115260,4465213910,00,0.00,N,2,163,
20230125,3950,3783,3966,3766,464301,1792197330,00,0.00,N,2,167,
20230116,3783,3766,4050,3683,1464229,5658500000,00,0.00,N,2,17,
20230109,3766,3550,4450,3500,8188204,32587859000,00,0.00,N,2,233,
20230102,3533,2753,3733,2500,10961932,36899594150,00,0.00,N,2,783,
20221226,2750,2803,2920,2743,254390,712725800,00,0.00,N,5,-83,
20221219,2833,3090,3126,2830,439243,1301820740,00,0.00,N,5,-293,
20221212,3126,3250,3276,3110,248887,791970660,00,0.00,N,5,-94,
20221205,3220,3286,3450,3140,349039,1133516510,00,0.00,N,5,-66,
20221128,3286,3350,3366,3143,212146,692549940,00,0.00,N,5,-24,
20221121,3310,3400,3450,3110,521674,1696507370,00,0.00,N,5,-90,
20221114,3400,3566,3566,3303,600847,2057381590,00,0.00,N,5,-100,
20221107,3500,3153,3650,3143,674179,2315740860,00,0.00,N,2,347,
20221031,3153,3210,3383,3083,312415,988137710,00,0.00,N,2,3,
20221024,3150,3250,3350,3126,311770,1010269630,00,0.00,N,5,-43,
20221017,3193,3303,3666,3100,374005,1248109190,00,0.00,N,5,-133,
20221011,3326,3483,3500,3136,458762,1506598970,00,0.00,N,5,-274,
20221004,3600,3326,3850,3293,321173,1150995850,00,0.00,N,2,360,
20220926,3240,4000,4083,3136,1015564,3626231790,00,0.00,N,5,-826,
20220919,4066,4283,4433,4050,468919,1972384700,00,0.00,N,5,-234,
20220913,4300,4400,4583,4233,305336,1344675700,00,0.00,N,5,-50,
20220905,4350,4500,4566,4166,223910,981162050,00,0.00,N,5,-216,
20220829,4566,4433,4800,4333,526702,2382911550,00,0.00,N,5,-100,
20220822,4666,4566,4750,4233,444241,1991467700,00,0.00,N,3,0,
20220816,4666,4883,4900,4583,215084,1017595250,00,0.00,N,5,-84,
20220808,4750,4866,4866,4516,271591,1265383400,00,0.00,N,5,-116,
20220801,4866,4933,4950,4583,395962,1888782400,00,0.00,N,5,-34,
20220725,4900,4600,5000,4516,382693,1838356400,00,0.00,N,2,284,
20220718,4616,4400,4783,4333,457537,2104095050,00,0.00,N,2,350,
20220711,4266,4566,4566,4100,421702,1798593600,00,0.00,N,5,-317,
20220704,4583,4183,4650,4066,406099,1774168700,00,0.00,N,2,400,
20220627,4183,4533,4916,4166,826411,3773766550,00,0.00,N,5,-183,
20220620,4366,5183,5200,4066,1188793,5290404000,00,0.00,N,5,-750,
20220613,5116,6000,6000,4850,1175542,6272022250,00,0.00,N,5,-1000,
20220607,6116,6466,6483,6033,471167,2940492250,00,0.00,N,5,-384,
20220530,6500,6633,6800,6450,584288,3872434850,00,0.00,N,5,-16,
20220523,6516,6650,6800,6166,972823,6303049100,00,0.00,N,5,-84,
20220516,6600,6183,6833,6183,883036,5776081950,00,0.00,N,2,434,
20220509,6166,6966,6966,6083,1035304,6611190050,00,0.00,N,5,-800,
20220502,6966,6850,7316,6833,350945,2484521850,00,0.00,N,5,-67,
20220425,7033,7033,7216,6800,823738,5738010950,00,0.00,N,5,-200,
20220418,7233,7783,7883,7233,1297903,9782541600,00,0.00,N,5,-567,
20220411,7800,8150,8233,7750,700735,5580274100,00,0.00,N,5,-366,
20220404,8166,8000,8200,7750,1213363,9605388300,00,0.00,N,2,116,
20220328,8050,8300,8300,7883,704056,5673672000,00,0.00,N,5,-250,
20220321,8300,7833,8416,7800,1056502,8598566600,00,0.00,N,2,484,
20220314,7816,7700,7833,7166,871222,6526473600,00,0.00,N,2,66,
20220307,7750,8100,8100,7516,786461,6100936100,00,0.00,N,5,-466,
20220228,8216,7733,8633,7700,1323407,10815989550,00,0.00,N,2,533,
20220221,7683,8583,8666,7466,3185671,25457203700,00,0.00,N,5,-1100,
20220214,8783,8850,9616,8516,1718854,15566945250,00,0.00,N,5,-317,
20220207,9100,9666,9700,8983,1452562,13466964500,00,0.00,N,5,-516,
20220203,9616,9916,9950,9383,703792,6774327250,00,0.00,N,5,-150,
20220124,9766,9850,10216,8716,2249101,21510045200,00,0.00,N,5,-234,
20220117,10000,11483,11533,9766,2392894,25411105800,00,0.00,N,5,-1300,
20220110,11300,11150,11566,10450,2774707,30276672750,00,0.00,N,2,34,
20220103,11266,10266,12183,10083,13033894,147953366150,00,0.00,N,2,1666,
20211227,9600,9033,9716,8800,2107286,19586026350,00,0.00,N,2,567,
20211220,9033,9850,10033,9016,2671288,24938760400,00,0.00,N,5,-867,
20211213,9900,9000,10200,9000,4070203,39126889050,00,0.00,N,2,1050,
20211206,8850,8983,9816,8716,2793010,25854626750,00,0.00,N,5,-116,
20211129,8966,8400,8966,8083,1288426,11087285500,00,0.00,N,2,183,
20211122,8783,9400,9400,8283,1240873,10939054200,00,0.00,N,5,-383,
20211115,9166,8666,9383,8266,1872673,16286036350,00,0.00,N,2,1000,
20211108,8166,7666,8316,7450,920620,7341112050,00,0.00,N,2,500,
20211101,7666,7683,7816,7083,627394,4694827800,00,0.00,N,5,-17,
20211025,7683,7216,8033,7100,758929,5850616750,00,0.00,N,2,367,
20211018,7316,7533,7983,7166,701848,5264023450,00,0.00,N,5,-184,
20211012,7500,6816,7600,6683,940952,6748346450,00,0.00,N,2,550,
20211005,6950,6966,7400,6750,1184858,8297206850,00,0.00,N,5,-166,
20210927,7116,8100,8233,7116,1464754,11194917800,00,0.00,N,5,-950,
20210923,8066,8433,8466,8016,484852,3978675950,00,0.00,N,5,-467,
20210913,8533,8900,9016,8433,821362,7118743800,00,0.00,N,5,-467,
20210906,27000,28500,28500,26450,360175,9870821650,00,0.00,N,5,-1500,
20210830,28500,26500,29500,25100,1412441,39520295300,00,0.00,N,2,2700,
20210823,25800,24700,26200,23650,667715,16525506750,00,0.00,N,2,2000,
20210817,23800,26350,26500,22950,423385,10540346850,00,0.00,N,5,-2550,
20210809,26350,26900,29150,26000,531619,14651489850,00,0.00,N,5,-550,
20210802,26900,25800,27300,25400,276300,7323005900,00,0.00,N,2,1100,
20210726,25800,26200,26650,25100,258626,6678802700,00,0.00,N,5,-350,
20210719,26150,27000,27550,25300,453235,11957031500,00,0.00,N,5,-1200,
20210712,27350,21650,28000,21650,1546964,38581857750,00,0.00,N,2,5750,