KissMeData/351320/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2400,2485,2625,2325,653011,1624611415,00,0.00,N,5,-110,
20250210,2510,2490,2735,2375,1442322,3740474790,00,0.00,N,3,0,
20250203,2510,2100,3185,2100,14271691,39120793233,00,0.00,N,2,894,
20250131,1616,1499,1801,1499,566300,938218780,00,0.00,N,2,118,
20250120,1498,1340,1858,1330,1459079,2276394516,00,0.00,N,2,159,
20250113,1339,1347,1353,1275,63879,84030132,00,0.00,N,5,-8,
20250106,1347,1315,1387,1301,49734,66253750,00,0.00,N,2,32,
20241230,1315,1308,1330,1291,35777,46775423,00,0.00,N,2,7,
20241223,1308,1425,1436,1300,32315,44461329,00,0.00,N,5,-135,
20241216,1443,1483,1490,1395,72913,105008215,00,0.00,N,5,-39,
20241209,1482,1434,1482,1300,114922,161852255,00,0.00,N,2,27,
20241202,1455,1526,1534,1385,89023,128912904,00,0.00,N,5,-87,
20241125,1542,1481,1589,1458,117353,178668153,00,0.00,N,2,61,
20241118,1481,1420,1539,1399,55100,80727838,00,0.00,N,2,61,
20241111,1420,1445,1597,1280,111451,156575038,00,0.00,N,5,-13,
20241104,1433,1493,1500,1343,61007,86652708,00,0.00,N,5,-52,
20241028,1485,1610,1610,1470,36172,55289969,00,0.00,N,5,-125,
20241021,1610,1539,1635,1502,44178,69765708,00,0.00,N,2,32,
20241014,1578,1584,1660,1578,29746,47797980,00,0.00,N,5,-24,
20241007,1602,1720,1735,1591,61728,101887941,00,0.00,N,5,-113,
20240930,1715,1712,1800,1712,42368,73947770,00,0.00,N,2,4,
20240923,1711,1896,1900,1711,118738,216966975,00,0.00,N,5,-118,
20240919,1829,1757,1945,1700,185729,335163057,00,0.00,N,2,72,
20240909,1757,1425,1978,1425,383714,669638504,00,0.00,N,2,260,
20240902,1497,1494,1820,1400,1037793,1729962308,00,0.00,N,5,-13,
20240826,1510,1533,1630,1453,92058,141860320,00,0.00,N,5,-23,
20240819,1533,1545,1590,1510,34331,53070946,00,0.00,N,5,-12,
20240812,1545,1406,1559,1406,71321,106223780,00,0.00,N,2,139,
20240805,1406,1504,1572,1333,140268,200472941,00,0.00,N,5,-197,
20240729,1603,1684,1715,1600,48657,80113297,00,0.00,N,5,-99,
20240722,1702,1691,1788,1601,95613,161791219,00,0.00,N,5,-12,
20240715,1714,1938,1938,1670,157898,282388385,00,0.00,N,5,-164,
20240708,1878,1928,1974,1784,453763,853004485,00,0.00,N,2,79,
20240701,1799,1599,2115,1580,4765770,9151884005,00,0.00,N,2,200,
20240624,1599,1585,1609,1513,72848,113876272,00,0.00,N,2,25,
20240617,1574,1740,1930,1530,1557156,2781816222,00,0.00,N,5,-185,
20240610,1759,1790,1799,1740,61714,108842191,00,0.00,N,5,-20,
20240603,1779,1840,1890,1779,72854,134309935,00,0.00,N,5,-53,
20240527,1832,1989,1989,1751,196837,369333125,00,0.00,N,5,-148,
20240520,1980,1914,1998,1812,194490,369227440,00,0.00,N,2,66,
20240513,1914,1939,1950,1866,142859,271900361,00,0.00,N,5,-24,
20240507,1938,2080,2105,1900,251633,500831632,00,0.00,N,5,-137,
20240429,2075,2135,2170,2070,84045,177233880,00,0.00,N,5,-60,
20240422,2135,2120,2140,2075,138769,291856845,00,0.00,N,5,-25,
20240415,2160,2390,2725,2150,1327483,3228244095,00,0.00,N,5,-300,
20240408,2460,2205,2780,2120,5005040,12882166690,00,0.00,N,2,260,
20240401,2200,2325,2400,2175,104169,236512240,00,0.00,N,5,-180,
20240325,2380,2370,2395,2255,98238,227506090,00,0.00,N,5,-20,
20240318,2400,2490,2520,2370,51315,125484700,00,0.00,N,5,-95,
20240311,2495,2445,2590,2385,76930,191887480,00,0.00,N,2,50,
20240304,2445,2460,2485,2320,98501,234829675,00,0.00,N,5,-15,
20240226,2460,2600,2600,2415,120410,301330105,00,0.00,N,5,-140,
20240219,2600,2635,3110,2555,1375971,3920938840,00,0.00,N,5,-20,
20240213,2620,2680,2700,2525,177072,460452375,00,0.00,N,5,-50,
20240205,2670,2800,2805,2645,71263,193372745,00,0.00,N,5,-130,
20240129,2800,2830,2900,2620,129782,360905730,00,0.00,N,5,-60,
20240122,2860,2935,3000,2720,206832,593465860,00,0.00,N,5,-65,
20240115,2925,2930,3630,2890,5561720,18458609220,00,0.00,N,5,-55,
20240108,2980,2690,3290,2635,720574,2168308725,00,0.00,N,2,290,
20240102,2690,2655,2950,2635,133269,364174485,00,0.00,N,5,-30,
20231226,2720,2740,2740,2625,77761,207381590,00,0.00,N,5,-15,
20231218,2735,2725,2980,2665,248638,708214495,00,0.00,N,2,15,
20231211,2720,2835,2950,2620,236748,661645420,00,0.00,N,5,-115,
20231204,2835,2800,2975,2600,377439,1068544145,00,0.00,N,2,35,
20231127,2800,2655,2940,2550,177193,496718020,00,0.00,N,2,160,
20231120,2640,2690,2935,2590,125609,344095275,00,0.00,N,5,-50,
20231113,2690,2665,2740,2520,109913,288487525,00,0.00,N,2,75,
20231106,2615,2505,2805,2490,162755,435568810,00,0.00,N,2,110,
20231030,2505,2275,2505,2195,122781,286317875,00,0.00,N,2,230,
20231023,2275,2300,2420,2205,113256,261825395,00,0.00,N,5,-130,
20231016,2405,2550,2750,2360,163597,417036440,00,0.00,N,5,-200,
20231010,2605,2595,2635,2475,64970,165983980,00,0.00,N,5,-5,
20231004,2610,2640,2640,2485,118452,303507315,00,0.00,N,5,-20,
20230925,2630,2640,2975,2470,470529,1251680860,00,0.00,N,2,5,
20230918,2625,2880,2885,2605,205912,562505845,00,0.00,N,5,-255,
20230911,2880,3000,3040,2860,205095,603016870,00,0.00,N,5,-105,
20230904,2985,3075,3200,2950,147497,455357165,00,0.00,N,5,-120,
20230828,3105,3000,3120,2960,155288,471475195,00,0.00,N,2,65,
20230821,3040,2985,3135,2940,188159,568697525,00,0.00,N,5,-15,
20230814,3055,3515,3515,2950,215137,666614845,00,0.00,N,5,-275,
20230807,3330,3055,3425,2890,382568,1205048000,00,0.00,N,2,295,
20230731,3035,3160,3205,2950,268901,827685820,00,0.00,N,5,-125,
20230724,3160,3270,3320,2940,542538,1690331390,00,0.00,N,5,-150,
20230717,3310,3580,3580,3300,294720,1002566690,00,0.00,N,5,-270,
20230710,3580,3575,3690,3535,159320,572682905,00,0.00,N,2,10,
20230703,3570,3845,3930,3495,327176,1221403970,00,0.00,N,5,-270,
20230626,3840,4060,4060,3750,294418,1146014020,00,0.00,N,5,-180,
20230619,4020,4040,4800,3920,2980491,12697752075,00,0.00,N,5,-40,
20230612,4060,3820,4360,3750,1000312,4081768960,00,0.00,N,2,240,
20230605,3820,4035,4035,3785,213321,827282220,00,0.00,N,5,-150,
20230530,3970,3955,4060,3785,297557,1162994905,00,0.00,N,2,15,
20230522,3955,4075,4160,3950,343034,1392394565,00,0.00,N,5,-130,
20230515,4085,4180,4495,4075,1121269,4810948715,00,0.00,N,5,-85,
20230508,4170,4240,4330,4025,755734,3150789485,00,0.00,N,5,-85,
20230502,4255,4110,4520,4110,1058578,4567674920,00,0.00,N,2,140,
20230424,4115,4205,4375,3905,1092315,4527993865,00,0.00,N,5,-165,
20230417,4280,4255,4795,4155,1793079,8118851840,00,0.00,N,2,10,
20230410,4270,4500,4600,4020,1451224,6372142370,00,0.00,N,5,-330,
20230403,4600,4365,4995,4280,4116928,19249594785,00,0.00,N,2,200,
20230327,4400,4045,5360,3980,18826634,90742445415,00,0.00,N,2,345,
20230320,4055,4180,4345,3980,2319659,9563282000,00,0.00,N,5,-175,
20230313,4230,4890,5370,4155,23329636,109588121885,00,0.00,N,5,-220,
20230306,4450,3620,4450,3315,7691659,30446295930,00,0.00,N,2,890,
20230227,3560,3315,3670,3300,1199223,4204436310,00,0.00,N,2,180,
20230220,3380,3290,3510,3230,954972,3234686475,00,0.00,N,2,95,
20230213,3285,3180,4080,3145,10679501,39922971345,00,0.00,N,2,75,
20230206,3210,3530,3580,3110,983265,3310932130,00,0.00,N,5,-340,
20230130,3550,3350,3550,3290,1492012,5152814150,00,0.00,N,2,220,
20230125,3330,3350,3445,3290,641691,2159722250,00,0.00,N,2,5,
20230116,3325,3675,3755,3325,2627602,9269622895,00,0.00,N,5,-335,
20230109,3660,2930,4165,2885,16150162,60353180825,00,0.00,N,2,770,
20230102,2890,2765,2980,2715,602582,1732703095,00,0.00,N,2,130,
20221226,2760,2730,2865,2730,378542,1053628680,00,0.00,N,5,-80,
20221219,2840,3070,3090,2810,1187624,3522863475,00,0.00,N,5,-275,
20221212,3115,3250,3250,3060,1618226,5106462750,00,0.00,N,5,-160,
20221205,3275,3535,4230,3165,17030559,65267261365,00,0.00,N,5,-140,
20221128,3415,2535,3780,2535,15437053,50604508415,00,0.00,N,2,815,
20221121,2600,2590,2650,2540,180302,465689460,00,0.00,N,2,30,
20221114,2570,2530,2730,2500,339992,888874360,00,0.00,N,2,50,
20221107,2520,2550,2625,2480,245081,616524640,00,0.00,N,5,-20,
20221031,2540,2780,2810,2480,471391,1236727965,00,0.00,N,5,-240,
20221024,2780,3150,3250,2770,2109924,6325078150,00,0.00,N,5,-145,
20221017,2925,2635,3535,2615,9973195,31704876695,00,0.00,N,2,195,
20221011,2730,2905,2905,2695,115982,321843880,00,0.00,N,5,-195,
20221004,2925,2820,2990,2810,49500,143747475,00,0.00,N,2,55,
20220926,2870,3020,3050,2800,124456,361090030,00,0.00,N,5,-150,
20220919,3020,3335,3500,2835,478661,1513766225,00,0.00,N,2,20,
20220913,3000,2850,3200,2800,166247,495550450,00,0.00,N,2,150,
20220905,2850,3135,3135,2755,213499,618726240,00,0.00,N,5,-245,
20220829,3095,3210,3295,2990,207943,646896225,00,0.00,N,5,-205,
20220822,3300,3425,3480,3240,222008,740480330,00,0.00,N,5,-195,
20220816,3495,3685,3770,3455,153042,551576425,00,0.00,N,5,-180,
20220808,3675,3610,3800,3540,257113,933641010,00,0.00,N,2,30,
20220801,3645,3545,3675,3510,219387,788575755,00,0.00,N,2,110,
20220725,3535,3525,3940,3390,1019047,3773176375,00,0.00,N,2,10,
20220718,3525,3485,3835,3450,276604,1005258900,00,0.00,N,2,85,
20220711,3440,3530,3825,3390,487154,1737713375,00,0.00,N,5,-130,
20220704,3570,3340,3800,3180,743206,2615911115,00,0.00,N,2,220,
20220627,3350,3625,3720,3350,428461,1514035535,00,0.00,N,5,-310,
20220620,3660,3265,4035,3235,4922077,18398224845,00,0.00,N,2,395,
20220613,3265,3690,3695,3130,595689,1998391690,00,0.00,N,5,-440,
20220607,3705,3600,4250,3450,3862542,15235573295,00,0.00,N,2,115,
20220530,3590,3275,4015,3225,2472106,9303553490,00,0.00,N,2,330,
20220523,3260,3250,4175,3125,2258694,8552798985,00,0.00,N,2,30,
20220516,3230,3505,3595,3075,230375,762974285,00,0.00,N,5,-370,
20220509,3600,3915,3915,3430,182883,671168415,00,0.00,N,5,-345,
20220502,3945,3865,4025,3850,53943,213280915,00,0.00,N,2,40,
20220425,3905,4295,4295,3850,322569,1302211280,00,0.00,N,5,-390,
20220418,4295,4440,4440,4200,126526,542139930,00,0.00,N,5,-155,
20220411,4450,4335,4650,4290,307832,1368418225,00,0.00,N,2,115,
20220404,4335,4685,4695,4270,309597,1396882795,00,0.00,N,5,-295,
20220328,4630,4360,5500,4070,1856456,9193833975,00,0.00,N,2,290,
20220321,4340,4460,4570,4300,162355,712859290,00,0.00,N,5,-190,
20220314,4530,4520,4630,4300,169042,745467165,00,0.00,N,2,10,
20220307,4520,4650,4745,4450,54862,250089600,00,0.00,N,5,-185,
20220228,4705,4575,4750,4495,131407,612808650,00,0.00,N,2,130,
20220221,4575,4500,4780,4200,246416,1119967860,00,0.00,N,2,35,
20220214,4540,4820,4820,4090,320928,1438977725,00,0.00,N,5,-330,
20220207,4870,5170,5180,4840,198795,991177850,00,0.00,N,5,-330,
20220203,5200,5150,5320,5070,78219,405368340,00,0.00,N,2,60,
20220124,5140,5470,5480,4980,437146,2221157065,00,0.00,N,5,-430,
20220117,5570,5570,5680,5370,296431,1645594540,00,0.00,N,2,50,
20220110,5520,5730,5750,5340,366789,2011347370,00,0.00,N,5,-160,
20220103,5680,5440,6080,5430,730310,4221091620,00,0.00,N,2,250,
20211227,5430,5150,6040,5010,1183604,6481710400,00,0.00,N,2,290,
20211220,5140,5190,5460,4960,589398,2989443260,00,0.00,N,5,-50,
20211213,5190,5320,5800,4490,2496738,12548864270,00,0.00,N,5,-100,
20211206,5290,5840,6560,5290,1224335,7096763030,00,0.00,N,5,-460,
20211129,5750,5390,5780,5250,391784,2150714730,00,0.00,N,2,190,
20211122,5560,6000,6000,4835,831739,4477658255,00,0.00,N,5,-370,
20211115,5930,7220,7220,5600,1016196,6426469970,00,0.00,N,5,-1130,
20211108,7060,5570,7780,5400,5271047,35020588570,00,0.00,N,2,1380,
20211101,5680,4400,6290,4270,5705858,31368532350,00,0.00,N,2,1310,
20211025,4370,3925,4380,3820,570982,2316796020,00,0.00,N,2,455,
20211018,3915,3965,4195,3800,706616,2801389285,00,0.00,N,5,-40,
20211012,3955,3650,4200,3625,1201890,4761561435,00,0.00,N,2,335,
20211005,3620,3300,3750,3300,1180614,4190010680,00,0.00,N,2,230,
20210927,3390,3300,3550,3195,1254336,4240212735,00,0.00,N,2,80,
20210923,3310,3000,3640,3000,3086152,10242689400,00,0.00,N,2,215,
20210913,3095,3000,3120,2835,514455,1529143960,00,0.00,N,2,95,
20210906,3000,3125,3230,2905,1174084,3544768740,00,0.00,N,5,-200,
20210830,3200,3535,3995,3125,3191941,11273157820,00,0.00,N,5,-370,
20210823,3570,3820,4070,3570,3335386,12810874285,00,0.00,N,5,-230,
20210817,3800,3640,4500,3380,16097389,64614563490,00,0.00,N,2,105,
20210809,3695,3635,4250,3210,21976699,85651906175,00,0.00,N,5,-160,
20210802,3855,3190,4135,2790,12737151,46469254885,00,0.00,N,2,665,
20210726,3190,3190,3190,3190,0,0,00,0.00,N,3,0,
20210719,3190,3190,3190,3190,0,0,00,0.00,N,3,0,
20210712,3190,3190,3190,3190,0,0,00,0.00,N,3,0,