KissMeData/368770/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,6480,6140,7380,6130,9254154,62747883550,00,0.00,N,2,280,
20250210,6200,5700,6970,5610,16633767,108857417740,00,0.00,N,2,470,
20250203,5730,5350,5970,4980,5308909,30067655500,00,0.00,N,2,350,
20250131,5380,5370,5590,5300,408330,2202164970,00,0.00,N,5,-90,
20250120,5470,5080,5780,4870,7051172,38274704180,00,0.00,N,2,330,
20250113,5140,5260,5800,5000,7767444,41500176840,00,0.00,N,5,-280,
20250106,5420,5340,6570,4810,20674212,121031523285,00,0.00,N,2,240,
20241230,5180,4840,5550,4710,6778110,34516802195,00,0.00,N,2,480,
20241223,4700,4515,5120,4395,6318977,30011730870,00,0.00,N,2,350,
20241216,4350,4080,4960,4050,6275797,28622287775,00,0.00,N,2,325,
20241209,4025,3640,4350,3460,4176132,16761101265,00,0.00,N,2,255,
20241202,3770,4120,4345,3625,2408206,9614788670,00,0.00,N,5,-330,
20241125,4100,4305,4650,4070,2620062,11492315900,00,0.00,N,5,-200,
20241118,4300,4620,5010,4205,4669793,21613225240,00,0.00,N,5,-320,
20241111,4620,5350,5610,4530,8764602,44745128965,00,0.00,N,5,-730,
20241104,5350,4310,5760,4150,16864685,86466355195,00,0.00,N,2,1065,
20241028,4285,4635,5000,4105,9227268,42983902670,00,0.00,N,5,-420,
20241021,4705,4080,5400,4045,26933232,129908980050,00,0.00,N,2,630,
20241014,4075,4325,4475,3955,2072456,8758627150,00,0.00,N,5,-225,
20241007,4300,4000,4315,3990,3738251,15536501120,00,0.00,N,2,385,
20240930,3915,3865,4240,3690,5191043,20819139630,00,0.00,N,2,50,
20240923,3865,3905,3985,3780,1194026,4623593420,00,0.00,N,5,-40,
20240919,3905,3830,3955,3730,955700,3687504800,00,0.00,N,2,185,
20240909,3720,3425,4055,3365,10960808,41239051700,00,0.00,N,2,210,
20240902,3510,3800,4155,3465,3619645,13670936970,00,0.00,N,5,-240,
20240826,3750,3850,4000,3620,599444,2260599000,00,0.00,N,5,-50,
20240819,3800,3850,4145,3680,1053957,4096208250,00,0.00,N,5,-85,
20240812,3885,3385,4140,3350,1834243,6902295005,00,0.00,N,2,500,
20240805,3385,3290,3615,2825,3775450,12395663705,00,0.00,N,2,65,
20240729,3320,3690,3715,3285,695479,2425571245,00,0.00,N,5,-380,
20240722,3700,3900,4000,3535,1148407,4204610280,00,0.00,N,5,-220,
20240715,3920,3875,4135,3840,952478,3794090170,00,0.00,N,2,50,
20240708,3870,4115,4115,3815,1826280,7102723165,00,0.00,N,5,-245,
20240701,4115,4290,4475,4000,1833902,7751455210,00,0.00,N,5,-95,
20240624,4210,4070,4460,4000,2627851,11145049880,00,0.00,N,2,145,
20240617,4065,4365,4650,3990,2253372,9874570245,00,0.00,N,5,-345,
20240610,4410,4785,4840,4350,2417581,11032934035,00,0.00,N,5,-370,
20240603,4780,4765,5350,4545,6568903,32364488200,00,0.00,N,5,-40,
20240527,4820,4205,4930,3825,11018207,49157722715,00,0.00,N,2,570,
20240520,4250,4200,4395,4130,1741948,7449867450,00,0.00,N,2,50,
20240513,4200,4250,4400,4070,1756353,7412993315,00,0.00,N,5,-70,
20240507,4270,4105,4705,4105,8612650,37862156005,00,0.00,N,2,165,
20240429,4105,3420,4285,3420,13461030,53052611335,00,0.00,N,2,690,
20240422,3415,3205,3460,3175,988775,3287089790,00,0.00,N,2,160,
20240415,3255,3195,3570,3065,3511380,11701646895,00,0.00,N,2,5,
20240408,3250,3135,3625,2990,2228638,7475406360,00,0.00,N,2,115,
20240401,3135,3195,3290,3040,376237,1195416655,00,0.00,N,5,-60,
20240325,3195,3220,3335,3145,355680,1152708240,00,0.00,N,5,-45,
20240318,3240,3340,3380,3210,353406,1159190610,00,0.00,N,5,-35,
20240311,3275,3385,3390,3195,409232,1341379285,00,0.00,N,5,-145,
20240304,3420,3455,3570,3150,704684,2372180660,00,0.00,N,5,-5,
20240226,3425,3590,3615,3395,406673,1412973795,00,0.00,N,5,-110,
20240219,3535,3750,3760,3535,681424,2488113890,00,0.00,N,5,-215,
20240213,3750,3615,3840,3615,699309,2607174405,00,0.00,N,2,115,
20240205,3635,3680,3900,3595,893746,3290744885,00,0.00,N,5,-20,
20240129,3655,3765,3820,3550,1195442,4412515660,00,0.00,N,5,-85,
20240122,3740,3675,3805,3550,1408778,5170625350,00,0.00,N,2,110,
20240115,3630,3615,3700,3410,2231912,7895471350,00,0.00,N,2,125,
20240108,3505,3530,3630,3410,1037487,3654176245,00,0.00,N,5,-20,
20240102,3525,3345,3590,3305,1139186,3960744795,00,0.00,N,2,180,
20231226,3345,3330,3660,3200,1690229,5748071715,00,0.00,N,2,5,
20231218,3340,3115,3360,3070,653980,2132675035,00,0.00,N,2,280,
20231211,3060,3120,3255,3055,698675,2188916645,00,0.00,N,5,-90,
20231204,3150,3385,3425,3110,515364,1684254405,00,0.00,N,5,-235,
20231127,3385,3380,3450,3275,506122,1691638935,00,0.00,N,2,30,
20231120,3355,3200,3470,3190,717541,2417333725,00,0.00,N,2,135,
20231113,3220,3190,3285,3035,659871,2098604385,00,0.00,N,2,35,
20231106,3185,3300,3395,3045,1236493,4002162995,00,0.00,N,5,-90,
20231030,3275,3015,3305,2985,1078008,3405825585,00,0.00,N,2,225,
20231023,3050,2905,3660,2905,6475156,21221453635,00,0.00,N,2,65,
20231016,2985,3545,3555,2980,1904240,6401784170,00,0.00,N,5,-565,
20231010,3550,3765,3785,3455,1711510,6170265475,00,0.00,N,5,-50,
20231004,3600,3465,3950,3300,3532680,13012203940,00,0.00,N,2,5,
20230925,3595,3710,3750,3360,738526,2619100605,00,0.00,N,5,-110,
20230918,3705,3730,4180,3685,3993070,15555485795,00,0.00,N,5,-35,
20230911,3740,3760,3840,3680,1153066,4319822530,00,0.00,N,5,-10,
20230904,3750,3800,4035,3685,2434292,9328982105,00,0.00,N,5,-65,
20230828,3815,3995,4355,3760,6236228,25231004420,00,0.00,N,5,-150,
20230821,3965,3660,5390,3660,32211237,151570160160,00,0.00,N,2,280,
20230814,3685,4350,4350,3570,1224853,4838382665,00,0.00,N,5,-780,
20230807,4465,4205,4580,4175,1766547,7824747185,00,0.00,N,2,205,
20230731,4260,4340,4525,4100,1804685,7732162265,00,0.00,N,2,25,
20230724,4235,4340,4570,3425,4936457,20436744105,00,0.00,N,5,-65,
20230717,4300,4235,4465,4120,2373610,10156449040,00,0.00,N,2,100,
20230710,4200,4405,4635,4180,5106099,22845925735,00,0.00,N,5,-205,
20230703,4405,4885,4975,4330,11180672,53468573410,00,0.00,N,5,-505,
20230626,4910,4025,5300,3910,36412811,178631281075,00,0.00,N,2,895,
20230619,4015,3800,4050,3720,2482894,9661993310,00,0.00,N,2,240,
20230612,3775,3660,3875,3565,1896120,7039008500,00,0.00,N,2,155,
20230605,3620,3640,3650,3440,933782,3302228650,00,0.00,N,2,20,
20230530,3600,3600,3665,3445,1017683,3596043105,00,0.00,N,2,50,
20230522,3550,3810,4145,3480,3652097,14231186835,00,0.00,N,5,-295,
20230515,3845,4090,4730,3415,20758343,87694280125,00,0.00,N,5,-140,
20230508,3985,3785,4285,3565,6680534,26526194915,00,0.00,N,2,210,
20230502,3775,3500,3915,3480,2453407,9182435685,00,0.00,N,2,280,
20230424,3495,3370,4450,3335,29003647,115512318005,00,0.00,N,2,135,
20230417,3360,3235,3775,3215,7601878,26654415940,00,0.00,N,2,125,
20230410,3235,3330,3330,3115,1262249,4045674095,00,0.00,N,5,-110,
20230403,3345,3370,3595,3200,3936176,13290740170,00,0.00,N,2,25,
20230327,3320,3120,3535,3015,3549336,11527439245,00,0.00,N,2,275,
20230320,3045,2895,3080,2800,1663080,4901255840,00,0.00,N,2,245,
20230313,2800,2815,2850,2575,1120400,3044900155,00,0.00,N,5,-25,
20230306,2825,3120,3250,2825,1992664,6102050100,00,0.00,N,5,-235,
20230227,3060,2865,3670,2825,9915391,32625482045,00,0.00,N,2,195,
20230220,2865,2870,2980,2750,1284517,3683083620,00,0.00,N,2,75,
20230213,2790,2995,2995,2640,1633241,4556196520,00,0.00,N,5,-195,
20230206,2985,2770,3300,2750,10303167,31722918605,00,0.00,N,2,250,
20230130,2735,2720,2860,2580,1859520,5066795510,00,0.00,N,5,-15,
20230125,2750,2380,2900,2375,3269420,8710709880,00,0.00,N,2,370,
20230116,2380,2320,2450,2295,448058,1053264930,00,0.00,N,2,50,
20230109,2330,2180,2435,2180,886014,2078485780,00,0.00,N,2,110,
20230102,2220,2165,2265,2000,738064,1593841780,00,0.00,N,2,55,
20221226,2165,2140,2500,2100,2042795,4759856205,00,0.00,N,2,25,
20221219,2140,2410,2415,2140,681885,1548361470,00,0.00,N,5,-285,
20221212,2425,2410,2545,2345,703366,1714558560,00,0.00,N,2,15,
20221205,2410,2500,2665,2295,1300278,3228278775,00,0.00,N,5,-60,
20221128,2470,2420,2555,2300,1089485,2679103410,00,0.00,N,2,50,
20221121,2420,2520,2520,2330,616040,1485555660,00,0.00,N,5,-100,
20221114,2520,2605,2760,2505,2168310,5751532815,00,0.00,N,5,-5,
20221107,2525,2395,2575,2350,1044546,2581756035,00,0.00,N,2,105,
20221031,2420,2365,2530,2260,765659,1832554995,00,0.00,N,2,85,
20221024,2335,2445,2585,2320,532449,1295315315,00,0.00,N,2,25,
20221017,2310,2435,2955,2235,1437695,3795552330,00,0.00,N,5,-125,
20221011,2435,2635,2685,2265,456557,1108920930,00,0.00,N,5,-250,
20221004,2685,2790,2790,2615,227224,604246930,00,0.00,N,2,110,
20220926,2575,2710,2940,2525,1167983,3126765045,00,0.00,N,5,-195,
20220919,2770,3375,3380,2740,1337075,4004079615,00,0.00,N,5,-525,
20220913,3295,3090,3335,3020,710534,2262946665,00,0.00,N,2,205,
20220905,3090,3180,3180,2990,444826,1362046220,00,0.00,N,5,-65,
20220829,3155,3400,3520,3085,1008614,3336842200,00,0.00,N,5,-460,
20220822,3615,3740,3895,3525,1240505,4526862225,00,0.00,N,5,-140,
20220816,3755,4290,4425,3750,1458441,5925638150,00,0.00,N,5,-535,
20220808,4290,4415,4620,4225,1392470,6125603340,00,0.00,N,5,-185,
20220801,4475,4180,4530,4000,2484294,10748956900,00,0.00,N,2,335,
20220725,4140,3930,4270,3915,930737,3811068930,00,0.00,N,2,130,
20220718,4010,3850,4280,3810,2827524,11614204740,00,0.00,N,2,205,
20220711,3805,3885,4150,3600,2509665,9869009585,00,0.00,N,2,15,
20220704,3790,3580,3875,3410,946917,3484340140,00,0.00,N,2,210,
20220627,3580,3790,4065,3550,1060994,4088383160,00,0.00,N,5,-125,
20220620,3705,4355,4360,3495,1903827,7412488565,00,0.00,N,5,-650,
20220613,4355,4950,5150,4060,2814750,12994694070,00,0.00,N,5,-675,
20220607,5030,5790,5790,4885,2658111,13782489225,00,0.00,N,5,-780,
20220530,5810,5780,5920,5630,2635225,15255416060,00,0.00,N,5,-60,
20220523,5870,5830,7090,5320,28831412,181671503820,00,0.00,N,2,330,
20220516,5540,5250,6000,5100,10908329,60778343350,00,0.00,N,2,390,
20220509,5150,5190,5380,4585,5607242,27906816110,00,0.00,N,5,-40,
20220502,5190,4780,6140,4735,39000779,213429127595,00,0.00,N,2,420,
20220425,4770,2970,6150,2910,76048980,340877868910,00,0.00,N,2,1765,
20220418,3005,2910,3065,2905,932357,2792434765,00,0.00,N,2,95,
20220411,2910,2825,3100,2825,1263628,3717624025,00,0.00,N,2,40,
20220404,2870,3065,3065,2870,1118075,3305749000,00,0.00,N,5,-135,
20220328,3005,3150,3330,2740,4396059,13051124030,00,0.00,N,5,-105,
20220321,3110,3135,4090,3045,9018579,32103751110,00,0.00,N,2,45,
20220314,3065,3055,3100,2905,456918,1371425045,00,0.00,N,5,-35,
20220307,3100,3150,3275,3045,579784,1837100465,00,0.00,N,2,20,
20220228,3080,2900,3250,2825,801730,2456589295,00,0.00,N,2,220,
20220221,2860,3125,3175,2740,536602,1575209515,00,0.00,N,5,-265,
20220214,3125,3130,3305,3070,965438,3091288060,00,0.00,N,5,-45,
20220207,3170,3155,3380,3005,1927318,6164194280,00,0.00,N,2,60,
20220203,3110,2990,3235,2870,868084,2692976215,00,0.00,N,2,200,
20220124,2910,2855,3345,2845,6582562,20677570705,00,0.00,N,5,-5,
20220117,2915,2850,3150,2645,4211559,12520302490,00,0.00,N,2,165,
20220110,2750,2760,2865,2700,211660,584665485,00,0.00,N,2,45,
20220103,2705,2915,2990,2680,247126,698301225,00,0.00,N,5,-145,
20211227,2850,2735,2885,2680,258472,716969550,00,0.00,N,2,145,
20211220,2705,2830,2870,2590,460737,1241654830,00,0.00,N,5,-155,
20211213,2860,2855,2940,2780,651840,1849520840,00,0.00,N,2,40,
20211206,2820,3010,3050,2770,1206295,3467265810,00,0.00,N,5,-220,
20211129,3040,2995,3400,2960,3115327,9790015750,00,0.00,N,5,-75,
20211122,3115,2880,3865,2855,13211567,44814521275,00,0.00,N,2,185,
20211115,2930,2425,3480,2325,17166810,52584008890,00,0.00,N,2,555,
20211108,2375,2579,2605,2325,1035531,2524367065,00,0.00,N,5,-204,
20211101,2579,2579,2579,2579,0,0,00,0.00,N,3,0,
20211025,2579,2579,2579,2579,0,0,00,0.00,N,3,0,
20211018,2579,2579,2579,2579,0,0,00,0.00,N,3,0,
20211012,2579,2579,2579,2579,0,0,00,0.00,N,3,0,
20211005,2579,2579,2579,2579,0,0,00,0.00,N,3,0,
20210927,2579,2579,2579,2579,0,0,00,0.00,N,3,0,
20210923,2579,2579,2579,2579,0,0,00,0.00,N,3,0,
20210913,2579,2579,2579,2579,0,0,00,0.00,N,3,0,
20210906,2579,2579,2579,2579,0,0,00,0.00,N,3,0,
20210830,2579,2579,2579,2579,0,0,00,0.00,N,3,0,
20210823,2579,2579,2579,2579,0,0,00,0.00,N,3,0,
20210817,2579,2606,2642,2559,145277,375991045,00,0.00,N,5,-21,
20210809,2600,2475,2669,2464,1135056,2908522380,00,0.00,N,2,99,
20210802,2501,2391,2590,2370,1114834,2764605310,00,0.00,N,2,116,
20210726,2385,2396,2422,2354,301236,716072505,00,0.00,N,3,0,
20210719,2385,2354,2401,2333,291852,690556805,00,0.00,N,2,36,
20210712,2349,2307,2406,2307,536145,1252384790,00,0.00,N,2,47,