KissMeData/389030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1340,1301,1360,1284,614198,814113941,00,0.00,N,2,28,
20250210,1312,1383,1383,1297,333496,438591481,00,0.00,N,5,-73,
20250203,1385,1425,1425,1333,176850,240855442,00,0.00,N,5,-40,
20250131,1425,1389,1441,1351,83666,118553092,00,0.00,N,2,36,
20250120,1389,1436,1436,1310,215460,296713481,00,0.00,N,5,-49,
20250113,1438,1448,1459,1389,188210,268168599,00,0.00,N,5,-6,
20250106,1444,1344,1500,1313,504373,714339726,00,0.00,N,2,105,
20241230,1339,1400,1409,1300,192364,256388937,00,0.00,N,5,-26,
20241223,1365,1430,1435,1320,228422,313049036,00,0.00,N,5,-65,
20241216,1430,1495,1549,1392,287178,421344641,00,0.00,N,5,-81,
20241209,1511,1385,1516,1318,589152,851076674,00,0.00,N,2,126,
20241202,1385,1332,1388,1224,514815,673350514,00,0.00,N,2,53,
20241125,1332,1366,1392,1292,294505,391704547,00,0.00,N,5,-43,
20241118,1375,1411,1499,1321,381667,536490814,00,0.00,N,5,-15,
20241111,1390,1498,1509,1363,598538,854562930,00,0.00,N,5,-108,
20241104,1498,1498,1519,1459,181495,268259132,00,0.00,N,3,0,
20241028,1498,1514,1659,1449,541851,824433014,00,0.00,N,5,-20,
20241021,1518,1476,1544,1400,422190,623990197,00,0.00,N,2,25,
20241014,1493,1680,1680,1480,728089,1135229628,00,0.00,N,5,-187,
20241007,1680,1447,1708,1401,1977145,3161415043,00,0.00,N,2,234,
20240930,1446,1574,1645,1430,518013,783252073,00,0.00,N,5,-128,
20240923,1574,1543,1960,1511,3476505,5855580971,00,0.00,N,2,31,
20240919,1543,1500,1570,1488,232135,355846647,00,0.00,N,2,45,
20240909,1498,1494,1537,1398,634302,927105212,00,0.00,N,5,-27,
20240902,1525,1570,1619,1443,937514,1431191052,00,0.00,N,5,-42,
20240826,1567,1446,1572,1403,457480,676669584,00,0.00,N,2,121,
20240819,1446,1481,1526,1410,323324,472303507,00,0.00,N,5,-29,
20240812,1475,1388,1477,1326,245323,344368698,00,0.00,N,2,110,
20240805,1365,1538,1538,1209,581470,779358600,00,0.00,N,5,-176,
20240729,1541,1658,1692,1520,370872,589132602,00,0.00,N,5,-117,
20240722,1658,1670,1697,1551,312587,511865034,00,0.00,N,5,-15,
20240715,1673,1770,1799,1641,212316,369994840,00,0.00,N,5,-105,
20240708,1778,1683,1850,1636,697259,1209976270,00,0.00,N,2,95,
20240701,1683,1762,1810,1656,180873,309483911,00,0.00,N,5,-87,
20240624,1770,1766,1912,1737,262029,468385986,00,0.00,N,2,5,
20240617,1765,1761,1817,1714,279332,490008209,00,0.00,N,5,-23,
20240610,1788,1911,1932,1680,517772,940853753,00,0.00,N,5,-123,
20240603,1911,1869,1959,1867,547236,1048226500,00,0.00,N,2,23,
20240527,1888,1910,1981,1820,776658,1471985246,00,0.00,N,5,-22,
20240520,1910,1892,1946,1882,447079,854187523,00,0.00,N,5,-20,
20240513,1930,1806,1939,1760,547768,1017082935,00,0.00,N,2,94,
20240507,1836,1730,1961,1721,1236139,2325389267,00,0.00,N,2,106,
20240429,1730,1651,1770,1648,320137,545240280,00,0.00,N,2,63,
20240422,1667,1749,1799,1620,481373,815281172,00,0.00,N,5,-81,
20240415,1748,1822,1872,1705,519747,910956470,00,0.00,N,5,-144,
20240408,1892,1956,2000,1700,687979,1267062280,00,0.00,N,5,-79,
20240401,1971,1956,2150,1932,956947,1927331162,00,0.00,N,2,17,
20240325,1954,1996,2085,1940,800729,1584851854,00,0.00,N,5,-42,
20240318,1996,1975,2030,1909,898816,1756580688,00,0.00,N,5,-4,
20240311,2000,2095,2220,1938,1872290,3843194839,00,0.00,N,2,3,
20240304,1997,2100,2125,1953,1316582,2647989749,00,0.00,N,5,-128,
20240226,2125,2205,2300,2050,406198,861378635,00,0.00,N,5,-75,
20240219,2200,2290,2330,2140,1036836,2312977610,00,0.00,N,5,-100,
20240213,2300,2225,2345,2225,453351,1031806120,00,0.00,N,2,55,
20240205,2245,2220,2250,2130,429086,933197295,00,0.00,N,2,15,
20240129,2230,2125,2250,2040,1268023,2720430280,00,0.00,N,2,105,
20240122,2125,2270,2355,2095,941187,2069308460,00,0.00,N,5,-195,
20240115,2320,2600,2620,2280,1194817,2872111765,00,0.00,N,5,-280,
20240108,2600,2540,2765,2475,2079305,5488140960,00,0.00,N,2,60,
20240102,2540,2645,2685,2510,1215123,3135701665,00,0.00,N,5,-90,
20231226,2630,2395,2635,2165,2381209,5754860085,00,0.00,N,2,265,
20231218,2365,2420,2505,2305,1313817,3155228205,00,0.00,N,5,-45,
20231211,2410,2525,2620,2310,1310212,3223523345,00,0.00,N,5,-135,
20231204,2545,2750,2810,2480,2217827,5792810115,00,0.00,N,5,-160,
20231127,2705,2700,2750,2425,2314482,5961019495,00,0.00,N,2,50,
20231120,2655,2615,2805,2565,1962804,5261279780,00,0.00,N,2,50,
20231113,2605,3055,3160,2530,3389971,9413316065,00,0.00,N,5,-515,
20231106,3120,3420,3525,3050,1251090,4125271310,00,0.00,N,5,-300,
20231030,3420,3160,3445,3060,1196404,3904888875,00,0.00,N,2,260,
20231023,3160,3350,3410,2985,1614205,5129293250,00,0.00,N,5,-155,
20231016,3315,4180,4230,3290,2224885,8198668230,00,0.00,N,5,-865,
20231010,4180,4600,4615,4100,1317161,5739578080,00,0.00,N,5,-380,
20231004,4560,4735,4780,4240,1617464,7311437860,00,0.00,N,5,-270,
20230925,4830,4345,4895,4320,2887476,13344576880,00,0.00,N,2,495,
20230918,4335,4580,4730,3900,3517881,14951769820,00,0.00,N,5,-325,
20230911,4660,5560,5690,4445,12441633,64027492120,00,0.00,N,5,-940,
20230904,5600,4650,5910,4200,31214210,164559817265,00,0.00,N,2,950,
20230828,4650,4690,4975,4320,6064545,28299585720,00,0.00,N,2,195,
20230821,4455,4410,4840,4325,6329209,29028454420,00,0.00,N,2,85,
20230814,4370,5250,5480,4300,8438127,41963327605,00,0.00,N,5,-890,
20230807,5260,5190,5830,4675,23314916,124382581100,00,0.00,N,2,110,
20230731,5150,5450,6250,4830,54983822,305893760655,00,0.00,N,5,-30,
20230724,5180,3930,5180,3670,57624593,256998793640,00,0.00,N,2,1285,
20230717,3895,3300,4135,2890,26074765,97557146765,00,0.00,N,2,600,
20230710,3295,3280,3590,3025,5098116,16975246535,00,0.00,N,5,-40,
20230703,3335,3215,4110,3155,19887325,72198130575,00,0.00,N,2,90,
20230626,3245,3370,3730,3130,19543069,67694464645,00,0.00,N,5,-240,
20230619,3485,2765,3780,2640,28587588,96047790780,00,0.00,N,2,725,
20230612,2760,2945,3120,2705,10374891,30230360985,00,0.00,N,5,-185,
20230605,2945,2505,3155,2395,16687094,48976797860,00,0.00,N,2,450,
20230530,2495,2420,2545,2370,540659,1341914065,00,0.00,N,2,75,
20230522,2420,2310,2600,2310,1398528,3451922280,00,0.00,N,2,70,
20230515,2350,2290,2415,2235,556806,1290620155,00,0.00,N,2,60,
20230508,2290,2200,2425,2135,907359,2083660245,00,0.00,N,2,90,
20230502,2200,2240,2270,2065,388969,849471810,00,0.00,N,5,-40,
20230424,2240,2355,2415,2210,696942,1587780590,00,0.00,N,5,-115,
20230417,2355,2570,2590,2335,1370358,3366153705,00,0.00,N,5,-195,
20230410,2550,2405,2640,2320,2667286,6647809275,00,0.00,N,2,130,
20230403,2420,2270,2685,2145,12417806,31190548635,00,0.00,N,2,180,
20230327,2240,2225,2260,2130,666656,1461950900,00,0.00,N,3,0,
20230320,2240,2235,2300,2135,526426,1174310690,00,0.00,N,5,-20,
20230313,2260,2340,2475,2130,987185,2223481980,00,0.00,N,5,-95,
20230306,2355,2515,2515,2305,605722,1455170900,00,0.00,N,5,-135,
20230227,2490,2275,2505,2220,1134485,2733895550,00,0.00,N,2,180,
20230220,2310,2390,2505,2260,1237185,2931452205,00,0.00,N,5,-100,
20230213,2410,2290,2640,2255,6081131,15148721435,00,0.00,N,2,120,
20230206,2290,2475,2540,2275,2750509,6568699280,00,0.00,N,5,-270,
20230130,2560,2260,2560,2210,803230,1897973015,00,0.00,N,2,300,
20230125,2260,2210,2300,2200,313177,705245520,00,0.00,N,2,60,
20230116,2200,2255,2290,2155,223406,492330200,00,0.00,N,5,-50,
20230109,2250,2165,2320,2125,317442,709229995,00,0.00,N,2,130,
20230102,2120,2140,2185,2015,461360,968296235,00,0.00,N,5,-25,
20221226,2145,2275,2450,2120,2182131,5063601925,00,0.00,N,5,-150,
20221219,2295,2620,2630,2280,1923855,4727554060,00,0.00,N,5,-275,
20221212,2570,2445,2585,2370,953795,2371584100,00,0.00,N,2,120,
20221205,2450,2425,2660,2325,2107413,5216873425,00,0.00,N,3,0,
20221128,2450,2355,2455,2250,607227,1420582085,00,0.00,N,2,70,
20221121,2380,2570,2620,2255,780262,1892149590,00,0.00,N,5,-220,
20221114,2600,2790,2795,2585,1866837,5026834415,00,0.00,N,5,-195,
20221107,2795,2545,2865,2465,6778434,18259621485,00,0.00,N,2,285,
20221031,2510,2500,2735,2425,4627896,11909644810,00,0.00,N,2,5,
20221024,2505,2370,2685,2285,10885510,27711459680,00,0.00,N,2,150,
20221017,2355,2340,2800,2265,18150898,47108560950,00,0.00,N,5,-10,
20221011,2365,2345,2545,1945,11499171,27529936715,00,0.00,N,5,-50,
20221004,2415,2055,2675,2050,15245221,38089064815,00,0.00,N,2,370,
20220926,2045,2080,2135,1935,703888,1417937000,00,0.00,N,5,-55,
20220919,2100,2355,2410,2080,785713,1738692095,00,0.00,N,5,-275,
20220913,2375,2430,2670,2355,1024060,2564900475,00,0.00,N,5,-15,
20220905,2390,2545,2600,2380,477421,1183209405,00,0.00,N,5,-200,
20220829,2590,2550,2715,2525,1097758,2866095310,00,0.00,N,5,-70,
20220822,2660,2750,2850,2540,2777894,7558358875,00,0.00,N,5,-120,
20220816,2780,2920,2945,2750,811590,2303333685,00,0.00,N,5,-135,
20220808,2915,3005,3005,2860,853853,2501165640,00,0.00,N,5,-55,
20220801,2970,3070,3110,2875,2085365,6185933190,00,0.00,N,5,-90,
20220725,3060,3570,3670,3055,2430551,7842510125,00,0.00,N,5,-555,
20220718,3615,3630,3960,3600,1980178,7493511835,00,0.00,N,5,-25,
20220711,3640,4103,5290,3600,19051418,87360761850,00,0.00,N,5,-463,
20220704,4103,3803,4336,3436,8308986,33183048650,00,0.00,N,2,300,
20220627,3803,4036,4553,3786,12562558,52509391650,00,0.00,N,5,-233,
20220620,4036,4103,4120,3669,2075438,8204426200,00,0.00,N,2,17,
20220613,4019,3552,4153,3452,2822226,10955369700,00,0.00,N,2,417,
20220607,3602,3552,3619,3436,287951,1012810700,00,0.00,N,2,66,
20220530,3536,3652,3719,3469,331571,1194985050,00,0.00,N,5,-83,
20220523,3619,3369,3719,3319,574234,2020565510,00,0.00,N,2,200,
20220516,3419,3286,3436,3286,225298,754940120,00,0.00,N,2,157,
20220509,3262,3452,3469,3199,424992,1401461240,00,0.00,N,5,-207,
20220502,3469,3886,3953,3402,1275284,4569661400,00,0.00,N,5,-534,
20220425,4003,3636,4019,3619,1579391,6076082700,00,0.00,N,2,300,
20220418,3703,3436,3919,3386,1155862,4244458250,00,0.00,N,2,267,
20220411,3436,3436,3519,3386,182241,625609250,00,0.00,N,3,0,
20220404,3436,3703,3786,3369,848476,2980536650,00,0.00,N,5,-267,
20220328,3703,3903,3936,3703,324445,1228603450,00,0.00,N,5,-200,
20220321,3903,4036,4153,3836,422138,1673762100,00,0.00,N,5,-167,
20220314,4070,3736,4136,3636,1659875,6549501800,00,0.00,N,2,384,
20220307,3686,3736,3736,3486,378003,1363224700,00,0.00,N,5,-50,
20220228,3736,3336,3986,3302,1970733,7344733620,00,0.00,N,2,400,
20220221,3336,3316,3502,3232,324982,1087216000,00,0.00,N,2,10,
20220214,3326,3519,3586,3102,829697,2760204440,00,0.00,N,5,-276,
20220207,3602,3619,3736,3552,346064,1258175550,00,0.00,N,5,-34,
20220203,3636,3652,3703,3552,241634,875609600,00,0.00,N,2,67,
20220124,3569,3969,4236,3436,2664136,10445489550,00,0.00,N,5,-384,
20220117,3953,3552,4453,3369,9523598,39124340500,00,0.00,N,2,434,
20220110,3519,3953,3969,3519,697636,2603801000,00,0.00,N,5,-434,
20220103,3953,4220,4236,3919,967807,3924894250,00,0.00,N,5,-300,
20211227,4253,4170,4286,3953,1404353,5819776150,00,0.00,N,2,150,
20211220,4103,4303,4403,4086,1040651,4430605150,00,0.00,N,5,-200,
20211213,4303,4487,4553,4220,1734415,7581919550,00,0.00,N,5,-117,
20211206,4420,4170,4436,4003,1588443,6690255250,00,0.00,N,2,200,
20211129,4220,4270,4720,4120,2318516,10117581400,00,0.00,N,5,-267,
20211122,4487,4487,4970,4386,8362908,39134161400,00,0.00,N,5,-100,
20211115,4587,4203,5054,4120,15447791,71653819250,00,0.00,N,2,367,
20211108,4220,6004,6488,4036,22198490,107346771650,00,0.00,N,3,0,