KissMeData/357230/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2700,2690,2755,2660,199820,541349845,00,0.00,N,2,10,
20250210,2690,2505,2715,2505,338600,899518580,00,0.00,N,2,180,
20250203,2510,2540,2590,2470,132236,329795965,00,0.00,N,5,-35,
20250131,2545,2555,2585,2525,8815,22407160,00,0.00,N,5,-40,
20250120,2585,2630,2670,2545,96104,249061770,00,0.00,N,5,-40,
20250113,2625,2590,2650,2505,104159,268606840,00,0.00,N,2,60,
20250106,2565,2525,2635,2525,71596,184936700,00,0.00,N,2,15,
20241230,2550,2490,2555,2430,47819,118731970,00,0.00,N,2,60,
20241223,2490,2535,2565,2455,75757,190694785,00,0.00,N,5,-55,
20241216,2545,2535,2585,2490,152049,387005520,00,0.00,N,2,15,
20241209,2530,2600,2600,2335,387430,956290380,00,0.00,N,5,-80,
20241202,2610,2715,2750,2500,234965,611851660,00,0.00,N,5,-110,
20241125,2720,2765,2880,2685,172902,472353345,00,0.00,N,5,-30,
20241118,2750,2620,2770,2620,111308,301800990,00,0.00,N,2,65,
20241111,2685,2970,3050,2605,336886,939200545,00,0.00,N,5,-315,
20241104,3000,2955,3035,2900,189128,561233100,00,0.00,N,2,45,
20241028,2955,2900,2960,2820,182528,528791600,00,0.00,N,2,50,
20241021,2905,2955,2985,2865,240252,699205690,00,0.00,N,5,-50,
20241014,2955,3035,3065,2900,226950,677887125,00,0.00,N,5,-110,
20241007,3065,3035,3080,2965,109777,330717565,00,0.00,N,2,30,
20240930,3035,3085,3110,2965,106189,319437675,00,0.00,N,5,-55,
20240923,3090,3005,3095,2940,126852,385165450,00,0.00,N,2,85,
20240919,3005,2985,3020,2935,50485,149919180,00,0.00,N,2,15,
20240909,2990,2775,2990,2775,142741,411032760,00,0.00,N,2,130,
20240902,2860,3000,3295,2795,511350,1511413295,00,0.00,N,5,-125,
20240826,2985,3105,3105,2940,167714,504044565,00,0.00,N,5,-105,
20240819,3090,3100,3235,3050,174453,549758565,00,0.00,N,2,10,
20240812,3080,3110,3205,3065,179608,560731350,00,0.00,N,5,-30,
20240805,3110,3235,3280,2800,499558,1508490115,00,0.00,N,5,-190,
20240729,3300,3420,3475,3295,228266,766190250,00,0.00,N,5,-70,
20240722,3370,3540,3540,3365,168631,581236795,00,0.00,N,5,-165,
20240715,3535,3575,3575,3430,212231,745830900,00,0.00,N,5,-35,
20240708,3570,3345,3570,3315,161654,558352235,00,0.00,N,2,230,
20240701,3340,3490,3500,3320,196856,664063675,00,0.00,N,5,-120,
20240624,3460,3535,3570,3425,193843,673943085,00,0.00,N,5,-75,
20240617,3535,3595,3660,3475,379615,1347095140,00,0.00,N,5,-30,
20240610,3565,3510,3650,3500,226906,811333255,00,0.00,N,2,35,
20240603,3530,3645,3725,3500,271812,970541840,00,0.00,N,5,-115,
20240527,3645,3705,3820,3600,411226,1516256020,00,0.00,N,5,-5,
20240520,3650,3730,3755,3555,356669,1291031520,00,0.00,N,5,-80,
20240513,3730,3940,3955,3715,456183,1732497145,00,0.00,N,5,-200,
20240507,3930,3900,4025,3865,367244,1449741695,00,0.00,N,2,25,
20240429,3905,3935,3980,3860,196510,768613680,00,0.00,N,2,20,
20240422,3885,3810,3940,3705,326066,1244036485,00,0.00,N,2,75,
20240415,3810,4050,4050,3775,289205,1123980275,00,0.00,N,5,-300,
20240408,4110,3955,4110,3845,315693,1250383525,00,0.00,N,2,150,
20240401,3960,4215,4415,3910,632381,2620279195,00,0.00,N,5,-275,
20240325,4235,4750,4870,4130,723375,3172132900,00,0.00,N,5,-455,
20240318,4690,4660,4875,4600,244133,1147915570,00,0.00,N,2,5,
20240311,4685,4530,4885,4450,528786,2517811270,00,0.00,N,2,120,
20240304,4565,4688,4980,4440,1302898,6112106760,00,0.00,N,5,-159,
20240226,4724,4959,4974,4673,847719,4032928350,00,0.00,N,5,-168,
20240219,4892,4234,5061,4158,5142257,24369922020,00,0.00,N,2,658,
20240213,4234,4163,4296,4081,246108,1031305570,00,0.00,N,2,66,
20240205,4168,4255,4265,4066,383219,1601292530,00,0.00,N,2,36,
20240129,4132,4127,4148,3959,328406,1328538860,00,0.00,N,2,25,
20240122,4107,4321,4321,4071,467567,1945173680,00,0.00,N,5,-214,
20240115,4321,4239,4357,3928,912764,3806699130,00,0.00,N,2,82,
20240108,4239,4076,4581,4040,2032115,8729051830,00,0.00,N,2,193,
20240102,4046,3954,4051,3923,226319,902915960,00,0.00,N,2,67,
20231226,3979,4005,4071,3908,222425,881904020,00,0.00,N,5,-26,
20231218,4005,3960,4114,3925,470889,1898294290,00,0.00,N,2,75,
20231211,3930,3920,4139,3846,429799,1697854210,00,0.00,N,2,25,
20231204,3905,3871,3915,3801,399696,1542095350,00,0.00,N,2,34,
20231127,3871,3781,3891,3776,604599,2321031260,00,0.00,N,2,90,
20231120,3781,3687,4302,3682,6970759,28023376100,00,0.00,N,2,263,
20231113,3518,3543,3598,3459,437288,1533035830,00,0.00,N,5,-20,
20231106,3538,3866,3910,3503,561093,2070863190,00,0.00,N,5,-278,
20231030,3816,3786,3836,3697,142202,536958210,00,0.00,N,2,50,
20231023,3766,3632,3841,3563,307862,1150075780,00,0.00,N,2,124,
20231016,3642,3757,3766,3464,625420,2272565020,00,0.00,N,5,-159,
20231010,3801,4010,4010,3757,461918,1782615810,00,0.00,N,5,-184,
20231004,3985,4213,4213,3881,353879,1411636630,00,0.00,N,5,-273,
20230925,4258,4168,4317,4149,195223,825825490,00,0.00,N,2,90,
20230918,4168,4327,4441,4119,366284,1571772570,00,0.00,N,5,-179,
20230911,4347,4342,4471,4233,263646,1146804000,00,0.00,N,5,-20,
20230904,4367,4327,4486,4218,310129,1351197510,00,0.00,N,2,40,
20230828,4327,4198,4541,4198,439092,1923725090,00,0.00,N,2,99,
20230821,4228,4243,4268,4114,387926,1625566150,00,0.00,N,2,25,
20230814,4203,4675,4794,4168,683657,3086697540,00,0.00,N,5,-472,
20230807,4675,4605,4963,4352,2206761,10062903240,00,0.00,N,2,184,
20230731,4491,4327,4506,4208,313937,1371939840,00,0.00,N,2,169,
20230724,4322,4575,4575,3995,911478,3822904590,00,0.00,N,5,-239,
20230717,4561,4635,4704,4516,380900,1743897970,00,0.00,N,5,-124,
20230710,4685,4665,4769,4491,474852,2190171030,00,0.00,N,2,20,
20230703,4665,4928,5037,4655,943589,4601363620,00,0.00,N,5,-243,
20230626,4908,4615,4918,4566,1023296,4878542930,00,0.00,N,2,278,
20230619,4630,4670,4789,4600,825617,3877146420,00,0.00,N,5,-45,
20230612,4675,4635,4754,4461,904765,4169494050,00,0.00,N,2,60,
20230605,4615,4719,4868,4536,1016817,4753132760,00,0.00,N,5,-80,
20230530,4695,4228,4997,4139,2044985,9537855480,00,0.00,N,2,467,
20230522,4228,4337,4451,4218,533427,2314106270,00,0.00,N,5,-109,
20230515,4337,4020,4496,3970,2325933,10054412210,00,0.00,N,2,332,
20230508,4005,3786,4193,3766,1499404,6062744040,00,0.00,N,2,244,
20230502,3761,3682,3791,3667,129865,484278530,00,0.00,N,2,79,
20230424,3682,3712,3757,3623,201636,746455620,00,0.00,N,5,-75,
20230417,3757,3965,3965,3722,346891,1332502730,00,0.00,N,5,-183,
20230410,3940,3836,3960,3791,293595,1140345900,00,0.00,N,2,79,
20230403,3861,3930,4049,3816,283509,1106815250,00,0.00,N,5,-79,
20230327,3940,3871,4049,3836,558323,2196509680,00,0.00,N,2,69,
20230320,3871,3846,3910,3732,550577,2099298070,00,0.00,N,2,80,
20230313,3791,3960,3960,3613,594542,2238217230,00,0.00,N,5,-169,
20230306,3960,4342,4342,3955,633696,2625151320,00,0.00,N,5,-318,
20230227,4278,4039,4526,3935,1706831,7333581540,00,0.00,N,2,239,
20230220,4039,4074,4218,4000,489152,2015575760,00,0.00,N,5,-55,
20230213,4094,4119,4154,3960,333187,1354764160,00,0.00,N,5,-50,
20230206,4144,4089,4293,4049,606276,2536155680,00,0.00,N,2,15,
20230130,4129,4268,4268,4015,641634,2646435610,00,0.00,N,5,-114,
20230125,4243,4218,4357,4074,1061578,4504570980,00,0.00,N,2,84,
20230116,4159,3652,4531,3652,14636543,61779422490,00,0.00,N,2,522,
20230109,3637,3563,3647,3508,343340,1229973730,00,0.00,N,2,74,
20230102,3563,3548,3608,3419,214691,750641300,00,0.00,N,5,-5,
20221226,3568,3598,3801,3518,323957,1178480090,00,0.00,N,5,-68,
20221219,3636,3775,3803,3564,421547,1551765720,00,0.00,N,5,-172,
20221212,3808,3579,3841,3564,455759,1688209470,00,0.00,N,2,225,
20221205,3583,3679,3770,3469,653950,2381486660,00,0.00,N,5,-96,
20221128,3679,3727,3789,3560,334615,1220961030,00,0.00,N,5,-14,
20221121,3693,3717,3798,3560,220589,805839360,00,0.00,N,5,-34,
20221114,3727,3818,3904,3540,439721,1643161290,00,0.00,N,5,-76,
20221107,3803,3703,3851,3674,500276,1885245440,00,0.00,N,2,105,
20221031,3698,3521,3832,3497,584055,2148999030,00,0.00,N,2,201,
20221024,3497,3445,3583,3445,323756,1140192550,00,0.00,N,2,76,
20221017,3421,3445,3693,3383,410382,1454326600,00,0.00,N,5,-72,
20221011,3493,3411,3512,3359,285197,972365150,00,0.00,N,5,-52,
20221004,3545,3560,3669,3440,514978,1838241510,00,0.00,N,2,52,
20220926,3493,3875,3913,3335,835184,2969717250,00,0.00,N,5,-430,
20220919,3923,4477,4482,3913,403119,1671970870,00,0.00,N,5,-597,
20220913,4520,4592,4611,4434,124081,561444830,00,0.00,N,2,38,
20220905,4482,4735,4735,4381,166053,757063190,00,0.00,N,5,-205,
20220829,4687,4768,4897,4663,281584,1348385700,00,0.00,N,5,-258,
20220822,4945,5399,5423,4921,408055,2087708850,00,0.00,N,5,-526,
20220816,5471,5638,5949,5328,1561697,8797366500,00,0.00,N,5,-167,
20220808,5638,5590,5734,5519,625842,3510190000,00,0.00,N,2,72,
20220801,5566,5208,6498,5160,7493418,44609662300,00,0.00,N,2,358,
20220725,5208,5065,5351,4897,321412,1659126800,00,0.00,N,2,143,
20220718,5065,4993,5232,4993,367087,1884654800,00,0.00,N,2,72,
20220711,4993,4678,5065,4582,486364,2377549840,00,0.00,N,2,401,
20220704,4592,4381,4826,4205,751889,3415838570,00,0.00,N,2,187,
20220627,4405,4544,4706,4209,328419,1490483280,00,0.00,N,5,-134,
20220620,4539,4463,4802,4353,501939,2294459360,00,0.00,N,2,48,
20220613,4491,4897,4945,4334,671140,3064901020,00,0.00,N,5,-526,
20220607,5017,5328,5328,4969,353292,1814309150,00,0.00,N,5,-311,
20220530,5328,5351,5471,5256,452012,2413321550,00,0.00,N,5,-23,
20220523,5351,5543,5829,5232,967733,5311903800,00,0.00,N,5,-96,
20220516,5447,5614,6642,5328,2944440,17005015400,00,0.00,N,5,-72,
20220509,5519,6092,6307,5280,836568,4760211400,00,0.00,N,5,-621,
20220502,6140,6283,6403,6092,340505,2120514300,00,0.00,N,5,-215,
20220425,6355,6570,6570,6092,965245,6081615300,00,0.00,N,5,-287,
20220418,6642,7072,7096,6451,531663,3594844000,00,0.00,N,5,-406,
20220411,7048,6737,7239,6355,1464923,10138489650,00,0.00,N,2,287,
20220404,6761,6283,6928,6164,1705705,11311627850,00,0.00,N,2,549,
20220328,12175,12222,12362,11800,382254,4611218350,00,0.00,N,2,281,
20220321,11894,11145,13346,11051,1826953,22379232700,00,0.00,N,2,749,
20220314,11145,11473,11613,10957,279045,3118838700,00,0.00,N,5,-421,
20220307,11566,11894,11941,11332,93092,1083649150,00,0.00,N,5,-422,
20220228,11988,11473,12081,11379,93044,1090153450,00,0.00,N,2,281,
20220221,11707,11800,12596,11192,445772,5321955550,00,0.00,N,2,47,
20220214,11660,10676,12222,10302,688100,7876824750,00,0.00,N,2,890,
20220207,10770,10957,11566,10723,204417,2264128850,00,0.00,N,3,0,
20220203,10770,10395,10911,10395,99661,1057232600,00,0.00,N,2,421,
20220124,10349,10817,10817,9927,206641,2113071600,00,0.00,N,5,-562,
20220117,11216,11361,11409,10350,254025,2758945250,00,0.00,N,5,-145,
20220110,11361,12420,12516,11265,299794,3559489000,00,0.00,N,5,-1059,
20220103,12420,13094,13335,12372,246165,3113187550,00,0.00,N,5,-674,
20211227,13094,12901,13335,12709,305058,3960662300,00,0.00,N,2,193,
20211220,12901,13383,13479,12757,312516,4050100000,00,0.00,N,5,-482,
20211213,13383,13720,14153,13383,234599,3206843900,00,0.00,N,5,-240,
20211206,13623,14057,14346,13383,198802,2729060950,00,0.00,N,5,-626,
20211129,14249,14153,14442,12853,226150,3137829900,00,0.00,N,5,-193,
20211122,14442,14923,14971,14346,239362,3502010800,00,0.00,N,5,-289,
20211115,14731,14201,14779,13960,314084,4513029600,00,0.00,N,2,530,
20211108,14201,14201,14538,13720,174235,2458938100,00,0.00,N,2,96,
20211101,14105,14249,14634,14057,174818,2510064950,00,0.00,N,5,-96,
20211025,14201,13960,14731,13960,232296,3325488100,00,0.00,N,2,96,
20211018,14105,14538,14538,13864,288217,4086639250,00,0.00,N,5,-385,
20211012,14490,13912,14827,13238,480802,6628673550,00,0.00,N,2,481,
20211005,14009,15356,15356,13816,362588,5208196900,00,0.00,N,5,-1347,
20210927,15356,15405,15838,14779,376468,5735887150,00,0.00,N,5,-49,
20210923,15405,15838,15934,15308,96150,1494360150,00,0.00,N,5,-529,
20210913,15934,15597,15982,15212,289007,4492836050,00,0.00,N,2,337,
20210906,15597,16704,16704,15308,318537,5090571750,00,0.00,N,5,-963,
20210830,16560,16175,16560,15838,336758,5491396450,00,0.00,N,2,578,
20210823,15982,15212,16656,14731,742094,11683625600,00,0.00,N,2,1107,
20210817,14875,17619,17812,14297,1698645,26775752750,00,0.00,N,5,-2889,
20210809,17764,18197,18871,17330,653531,11880848850,00,0.00,N,5,-433,
20210802,18197,18293,18389,17427,754452,13491829850,00,0.00,N,3,0,
20210726,18197,18726,19015,17812,924670,16962443200,00,0.00,N,5,-385,
20210719,18582,18052,20219,18004,1930033,36788037700,00,0.00,N,2,337,
20210712,18245,18486,19160,18101,1111595,20591107050,00,0.00,N,5,-385,