KissMeData/376180/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2535,2355,2600,2345,562596,1403482530,00,0.00,N,2,180,
20250210,2355,2480,2555,2325,353871,864123520,00,0.00,N,5,-145,
20250203,2500,2550,2600,2415,396484,997854640,00,0.00,N,5,-90,
20250131,2590,2645,2655,2580,115132,299953355,00,0.00,N,5,-90,
20250120,2680,2900,2950,2595,2545197,7104441970,00,0.00,N,5,-220,
20250113,2900,2450,3330,2435,26161192,77616298535,00,0.00,N,2,445,
20250106,2455,2385,2585,2380,240104,582959495,00,0.00,N,2,70,
20241230,2385,2270,2430,2245,69756,163866625,00,0.00,N,2,105,
20241223,2280,2335,2430,2250,103938,243793275,00,0.00,N,5,-65,
20241216,2345,2465,2595,2340,239623,591258830,00,0.00,N,5,-120,
20241209,2465,2220,2500,2060,514123,1157330095,00,0.00,N,2,160,
20241202,2305,2545,2615,2215,432588,1055372670,00,0.00,N,5,-240,
20241125,2545,2605,2730,2525,448844,1181017170,00,0.00,N,5,-50,
20241118,2595,2575,2925,2545,862776,2340769270,00,0.00,N,5,-10,
20241111,2605,3230,3235,2410,1273621,3593863670,00,0.00,N,5,-620,
20241104,3225,3120,3380,3060,1372134,4435391370,00,0.00,N,2,65,
20241028,3160,3250,3915,3050,13131139,46922595365,00,0.00,N,5,-50,
20241021,3210,2840,3595,2840,15228338,50867282510,00,0.00,N,2,400,
20241014,2810,3005,3485,2760,4069607,12972180760,00,0.00,N,5,-225,
20241007,3035,2685,3345,2685,6165428,19590459075,00,0.00,N,2,350,
20240930,2685,2850,2865,2610,107994,296631560,00,0.00,N,5,-165,
20240923,2850,2745,2905,2670,314667,874509740,00,0.00,N,2,75,
20240919,2775,2745,2815,2700,89069,246097310,00,0.00,N,2,45,
20240909,2730,2420,2820,2405,278228,732518175,00,0.00,N,2,210,
20240902,2520,2745,2865,2515,327281,883083620,00,0.00,N,5,-255,
20240826,2775,2715,2785,2600,181444,490451455,00,0.00,N,2,60,
20240819,2715,2820,2855,2695,288428,800420500,00,0.00,N,5,-105,
20240812,2820,2785,2855,2685,397734,1103644290,00,0.00,N,2,35,
20240805,2785,3060,3070,2350,1086565,2881471370,00,0.00,N,5,-275,
20240729,3060,3335,3500,3040,924426,2996108245,00,0.00,N,5,-300,
20240722,3360,3865,3900,3335,2194880,7795070490,00,0.00,N,5,-560,
20240715,3920,3125,4575,3085,32492670,130758452730,00,0.00,N,2,805,
20240708,3115,2950,3250,2950,309814,954879535,00,0.00,N,2,160,
20240701,2955,3050,3135,2940,203068,611257130,00,0.00,N,5,-125,
20240624,3080,3190,3220,3040,235712,731628695,00,0.00,N,5,-140,
20240617,3220,3350,3395,3190,389035,1272472665,00,0.00,N,5,-150,
20240610,3370,3510,3540,3325,253566,865666735,00,0.00,N,5,-140,
20240603,3510,3690,3750,3450,234054,839498975,00,0.00,N,5,-125,
20240527,3635,3630,3920,3600,569766,2144887405,00,0.00,N,5,-15,
20240520,3650,3805,3835,3570,326354,1201097055,00,0.00,N,5,-165,
20240513,3815,3830,3970,3650,362998,1384150670,00,0.00,N,5,-15,
20240507,3830,3780,3900,3750,171375,656269080,00,0.00,N,2,50,
20240429,3780,3650,3865,3650,181222,687199960,00,0.00,N,2,95,
20240422,3685,3750,3925,3625,279174,1048913045,00,0.00,N,5,-110,
20240415,3795,3940,3965,3570,465519,1742093265,00,0.00,N,5,-175,
20240408,3970,4090,4225,3920,537751,2170880210,00,0.00,N,5,-120,
20240401,4090,3935,4495,3935,1817082,7619074770,00,0.00,N,2,160,
20240325,3930,4180,4190,3920,332607,1346894125,00,0.00,N,5,-245,
20240318,4175,3985,4300,3915,862121,3525574530,00,0.00,N,2,175,
20240311,4000,3990,4325,3940,540321,2217796310,00,0.00,N,2,15,
20240304,3985,4175,4555,3900,685158,2861463045,00,0.00,N,5,-145,
20240226,4130,4315,4370,4120,360473,1527491895,00,0.00,N,5,-190,
20240219,4320,4630,4665,4315,388711,1740408020,00,0.00,N,5,-305,
20240213,4625,4540,4710,4500,324812,1499410990,00,0.00,N,2,130,
20240205,4495,4685,4685,4405,386811,1738387220,00,0.00,N,5,-120,
20240129,4615,4790,5190,4495,1406793,6745745030,00,0.00,N,5,-85,
20240122,4700,5420,5480,4670,1286300,6418594230,00,0.00,N,5,-690,
20240115,5390,5410,5870,5070,4328040,24043991530,00,0.00,N,5,-110,
20240108,5500,5060,5700,4950,2974973,15974184450,00,0.00,N,2,430,
20240102,5070,5630,5870,5060,2710924,14828605390,00,0.00,N,5,-430,
20231226,5500,4930,6160,4930,19924817,114431838865,00,0.00,N,2,625,
20231218,4875,4180,5990,4065,16115742,85380170645,00,0.00,N,2,675,
20231211,4200,4225,4345,4145,277171,1168619285,00,0.00,N,5,-30,
20231204,4230,4395,4395,4080,402299,1675504170,00,0.00,N,5,-5,
20231127,4235,4455,4455,4200,337383,1437880890,00,0.00,N,5,-185,
20231120,4420,4365,4500,4310,294039,1302977790,00,0.00,N,2,55,
20231113,4365,4450,4980,4240,3057629,14234182725,00,0.00,N,2,20,
20231106,4345,4645,4770,4310,305497,1389898195,00,0.00,N,5,-290,
20231030,4635,4225,4640,4225,391179,1732922200,00,0.00,N,2,345,
20231023,4290,4450,4720,4210,549236,2452410785,00,0.00,N,5,-330,
20231016,4620,5100,6140,4600,4289962,24228063745,00,0.00,N,5,-580,
20231010,5200,5500,5500,5000,349698,1828264980,00,0.00,N,5,-200,
20231004,5400,5350,5740,4960,689671,3678572015,00,0.00,N,5,-10,
20230925,5410,5280,5450,5090,392520,2066174950,00,0.00,N,5,-20,
20230918,5430,5810,6000,5320,620820,3558842670,00,0.00,N,5,-380,
20230911,5810,6180,6210,5700,937950,5546944920,00,0.00,N,5,-430,
20230904,6240,6570,6570,5980,1164749,7308218660,00,0.00,N,5,-290,
20230828,6530,7260,8460,6480,6944435,53867623610,00,0.00,N,5,-670,
20230821,7200,6360,8190,6330,10382284,78740116650,00,0.00,N,2,970,
20230814,6230,6830,6900,5850,927194,5759065420,00,0.00,N,5,-590,
20230807,6820,6500,7050,6290,1206768,8092501390,00,0.00,N,2,370,
20230731,6450,6740,7280,6270,1072687,7246300670,00,0.00,N,5,-250,
20230724,6700,7010,7140,6050,1488184,9965158380,00,0.00,N,5,-440,
20230717,7140,8390,8470,7110,1629600,12491458050,00,0.00,N,5,-1250,
20230710,8390,8790,8950,8330,1537922,13227051960,00,0.00,N,5,-590,
20230703,8980,9050,9650,8720,3591013,32762432490,00,0.00,N,5,-70,
20230626,9050,9510,9540,8630,2571595,23305310550,00,0.00,N,5,-400,
20230619,9450,10730,11360,9310,11532042,120894304970,00,0.00,N,5,-1250,
20230612,10700,9560,11160,9210,35149738,361440267440,00,0.00,N,2,1300,
20230605,9400,8700,10100,8460,11278886,107123889440,00,0.00,N,2,770,
20230530,8630,8470,8660,8350,738712,6241996080,00,0.00,N,2,120,
20230522,8510,8950,9630,8450,2672743,24235617030,00,0.00,N,5,-490,
20230515,9000,8750,9290,8350,2728803,24005486860,00,0.00,N,2,250,
20230508,8750,9110,9400,8420,1290431,11603572380,00,0.00,N,5,-270,
20230502,9020,8380,9020,8370,776349,6819565570,00,0.00,N,2,540,
20230424,8480,9160,9610,8360,1851449,16485002890,00,0.00,N,5,-820,
20230417,9300,10360,10720,9080,5442610,55068422300,00,0.00,N,5,-850,
20230410,10150,9560,10420,9160,6498239,64666178080,00,0.00,N,2,510,
20230403,9640,9690,11000,9450,21961338,226311034980,00,0.00,N,2,220,
20230327,9420,8540,9940,8210,9838511,91338411450,00,0.00,N,2,790,
20230320,8630,8470,9070,8100,4962750,43004752260,00,0.00,N,5,-80,
20230313,8710,10350,11430,8270,16912369,175455157020,00,0.00,N,5,-1160,
20230306,9870,9370,11720,8780,30322012,320424182410,00,0.00,N,2,440,
20230227,9430,9720,9850,8900,6045978,56388936460,00,0.00,N,5,-290,
20230220,9720,8480,10900,8460,27439139,263124885240,00,0.00,N,2,1180,
20230213,8540,6520,9330,6500,55585153,457078638460,00,0.00,N,2,2120,
20230206,6420,6540,6920,6370,2833557,18790944120,00,0.00,N,5,-120,
20230130,6540,6260,6640,5990,2226448,14120353250,00,0.00,N,2,240,
20230125,6300,6270,6410,6130,860911,5398888900,00,0.00,N,2,90,
20230116,6210,6440,6930,6010,3215119,20998515620,00,0.00,N,5,-180,
20230109,6390,6320,6560,6220,1655493,10624187840,00,0.00,N,2,170,
20230102,6220,5770,6290,5630,2324025,13999916730,00,0.00,N,2,500,
20221226,5720,6450,6460,5690,1935754,11758949920,00,0.00,N,5,-690,
20221219,6410,6510,6950,6340,5890003,39113143030,00,0.00,N,5,-170,
20221212,6580,6800,7260,6320,6725328,46182384630,00,0.00,N,5,-280,
20221205,6860,7950,8300,6440,11388505,82301754010,00,0.00,N,5,-4140,
20221128,11000,14550,14900,11000,1852559,24492409100,00,0.00,N,5,-3600,
20221121,14600,12700,23550,12700,3477230,65168937400,00,0.00,N,2,4800,
20221114,9800,11698,11920,9748,7941555,86064752100,00,0.00,N,5,-1744,
20221107,11544,11715,14417,11305,30487626,387482101100,00,0.00,N,2,445,
20221031,11099,7662,11116,7277,16595756,149731927700,00,0.00,N,2,3540,
20221024,7559,7140,7987,6413,18464110,135793245100,00,0.00,N,2,590,
20221017,6969,5789,7405,5695,12051960,81555119850,00,0.00,N,2,1009,
20221011,5960,6806,6883,5455,4319347,26433223800,00,0.00,N,5,-1035,
20221004,6995,6558,7251,6054,7061965,48282080750,00,0.00,N,2,496,
20220926,6499,7251,7422,6097,5017244,33229619450,00,0.00,N,5,-872,
20220919,7371,8551,8722,7362,4396574,35040467600,00,0.00,N,5,-1265,
20220913,8636,9423,9526,8500,3730438,33669538950,00,0.00,N,5,-685,
20220905,9321,12279,12416,9269,8401732,87335419400,00,0.00,N,5,-2753,
20220829,12074,12570,13528,11818,17397178,225149095000,00,0.00,N,5,-599,
20220822,12673,13186,13408,10997,20935113,259158672900,00,0.00,N,5,-513,
20220816,13186,9782,14571,9663,45433805,569626157300,00,0.00,N,2,2942,
20220808,10244,8269,10244,7602,30718638,271897624750,00,0.00,N,2,2061,
20220801,8183,8072,8337,7302,12652444,99232320700,00,0.00,N,2,214,
20220725,7969,7491,9184,6148,40942010,324720508750,00,0.00,N,2,846,
20220718,7123,6020,7987,5968,30456273,218352693850,00,0.00,N,2,1214,
20220711,5909,6541,6772,5746,9132202,57407792800,00,0.00,N,5,-675,
20220704,6584,4865,8893,4634,54815362,373642355950,00,0.00,N,2,1804,
20220627,4780,3916,5096,3908,19913941,93945514750,00,0.00,N,2,924,
20220620,3856,4557,4840,3489,17851210,77801667850,00,0.00,N,5,-607,
20220613,4463,3677,6635,3420,37221620,185184825200,00,0.00,N,2,718,
20220607,3745,3292,4164,3215,13076116,49373970850,00,0.00,N,2,522,
20220530,3223,3215,3309,3164,262643,854295050,00,0.00,N,2,17,
20220523,3206,3104,3317,3104,665929,2150002200,00,0.00,N,2,77,
20220516,3129,2967,3232,2821,736075,2257614500,00,0.00,N,2,188,
20220509,2941,3061,3129,2753,783067,2283313450,00,0.00,N,5,-154,
20220502,3095,3129,3335,3095,1059047,3435316400,00,0.00,N,5,-51,
20220425,3146,3215,3258,3035,528536,1654435950,00,0.00,N,5,-103,
20220418,3249,2975,3292,2950,837513,2642220700,00,0.00,N,2,291,
20220411,2958,3189,3223,2933,1109968,3391308800,00,0.00,N,5,-231,
20220404,3189,3189,3369,3112,1271146,4114122300,00,0.00,N,5,-34,
20220328,3223,3565,3574,3198,1538304,5195845050,00,0.00,N,5,-334,
20220321,3557,3377,3865,3360,4792763,17395377700,00,0.00,N,2,137,
20220314,3420,3335,3839,3164,6935684,24477387900,00,0.00,N,2,94,
20220307,3326,3275,3677,3087,6122029,20932411150,00,0.00,N,2,34,
20220228,3292,2642,3668,2633,9784932,32148310450,00,0.00,N,2,650,
20220221,2642,2693,2779,2514,1148822,3031020500,00,0.00,N,5,-111,
20220214,2753,2676,2873,2633,982435,2702806250,00,0.00,N,2,34,
20220207,2719,2702,2933,2668,1683460,4705633050,00,0.00,N,2,34,
20220203,2685,2787,2856,2633,930586,2531472950,00,0.00,N,5,-102,
20220124,2787,3249,3249,2599,1872011,5354797250,00,0.00,N,5,-505,
20220117,3292,3232,3702,3198,4388388,15186848000,00,0.00,N,2,103,
20220110,3189,3634,3660,3061,5690461,19134238200,00,0.00,N,5,-522,
20220103,3711,3771,4232,3437,11062149,42033578400,00,0.00,N,5,-8,
20211227,3719,3010,4318,2975,30123466,110867847100,00,0.00,N,2,709,
20211220,3010,2941,3403,2736,9895819,30274747400,00,0.00,N,2,77,
20211213,2933,2608,3249,2591,9089257,26457959900,00,0.00,N,2,334,
20211206,2599,2719,2753,2471,3472669,8958633250,00,0.00,N,5,-94,
20211129,2693,2539,3027,2334,16455738,47015985100,00,0.00,N,2,60,
20211122,2633,2821,2950,2608,3135103,8603203300,00,0.00,N,5,-240,
20211115,2873,2762,3506,2710,21549609,68374189200,00,0.00,N,2,120,
20211108,2753,2813,3001,2599,6822077,19079896900,00,0.00,N,2,17,
20211103,2736,4275,5558,2719,26637593,105622422050,00,0.00,N,3,0,