KissMeData/014470/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,1904,1885,1960,1820,1931104,3665318941,00,0.00,N,2,16,
20250203,1888,1740,1918,1721,1904398,3507988909,00,0.00,N,2,103,
20250131,1785,1769,1805,1757,382944,684058477,00,0.00,N,2,28,
20250120,1757,1727,1762,1668,804819,1385242405,00,0.00,N,2,38,
20250113,1719,1725,1748,1680,626796,1073029024,00,0.00,N,5,-8,
20250106,1727,1687,1736,1647,969742,1641413958,00,0.00,N,2,40,
20241230,1687,1524,1721,1524,901633,1468101149,00,0.00,N,2,163,
20241223,1524,1603,1612,1510,866122,1352678685,00,0.00,N,5,-77,
20241216,1601,1580,1668,1546,3815695,6091868907,00,0.00,N,5,-201,
20241209,1802,1817,2070,1710,12841293,23967427597,00,0.00,N,5,-104,
20241202,1906,1556,2125,1536,17122300,32656375862,00,0.00,N,2,328,
20241125,1578,1633,1736,1534,1021789,1649584185,00,0.00,N,5,-55,
20241118,1633,1600,1756,1550,1832016,2969898081,00,0.00,N,5,-7,
20241111,1640,1667,1688,1501,1174898,1862683768,00,0.00,N,5,-26,
20241104,1666,1703,1723,1663,409423,691035594,00,0.00,N,5,-67,
20241028,1733,1704,1768,1700,363608,634360625,00,0.00,N,2,25,
20241021,1708,1711,1735,1659,475821,806091891,00,0.00,N,5,-3,
20241014,1711,1701,1762,1701,306506,527391601,00,0.00,N,3,0,
20241007,1711,1668,1775,1643,358956,616635307,00,0.00,N,2,43,
20240930,1668,1750,1759,1633,212622,357379194,00,0.00,N,5,-82,
20240923,1750,1681,1762,1681,348515,603175348,00,0.00,N,2,53,
20240919,1697,1630,1711,1597,290442,482304657,00,0.00,N,2,97,
20240909,1600,1510,1616,1507,420728,658173241,00,0.00,N,2,42,
20240902,1558,1740,1740,1556,762066,1240700386,00,0.00,N,5,-177,
20240826,1735,1791,1808,1693,348284,609853665,00,0.00,N,5,-56,
20240819,1791,1815,1843,1771,458537,827564647,00,0.00,N,5,-11,
20240812,1802,1770,1818,1751,435400,776932476,00,0.00,N,2,10,
20240805,1792,1891,1895,1550,1412603,2447602652,00,0.00,N,5,-109,
20240729,1901,1912,2000,1901,726624,1407787010,00,0.00,N,5,-11,
20240722,1912,2110,2140,1888,1636142,3274737991,00,0.00,N,5,-208,
20240715,2120,2285,2310,2065,1352723,2963579625,00,0.00,N,5,-195,
20240708,2315,2030,2440,2015,5207003,12102889340,00,0.00,N,2,275,
20240701,2040,2195,2195,2025,724463,1504735610,00,0.00,N,5,-110,
20240624,2150,2190,2230,2065,997857,2143667905,00,0.00,N,5,-40,
20240617,2190,2400,2405,2180,2227359,5124611430,00,0.00,N,5,-180,
20240610,2370,2165,2465,2140,3204962,7485704195,00,0.00,N,2,205,
20240603,2165,2265,2265,2110,754472,1639281280,00,0.00,N,5,-80,
20240527,2245,2130,2285,2125,827049,1815364060,00,0.00,N,2,120,
20240520,2125,2280,2295,2100,803452,1769239395,00,0.00,N,5,-140,
20240513,2265,2025,2265,2025,1485602,3234960415,00,0.00,N,2,240,
20240507,2025,2015,2110,2005,573837,1183004400,00,0.00,N,2,20,
20240429,2005,1960,2095,1945,821755,1658312515,00,0.00,N,2,57,
20240422,1948,1921,2080,1910,790596,1542358114,00,0.00,N,2,27,
20240415,1921,1891,2040,1845,1161721,2239718295,00,0.00,N,5,-9,
20240408,1930,2105,2145,1868,1548604,3087891819,00,0.00,N,5,-175,
20240401,2105,2205,2275,2090,1128520,2461137595,00,0.00,N,5,-105,
20240325,2210,2335,2365,2185,1513850,3435930870,00,0.00,N,5,-140,
20240318,2350,2515,2545,2300,1706219,4097709310,00,0.00,N,5,-165,
20240311,2515,2605,2650,2450,1096104,2769855935,00,0.00,N,5,-65,
20240304,2580,2500,2730,2500,2152926,5698813245,00,0.00,N,2,95,
20240226,2485,2550,2575,2460,940902,2359012085,00,0.00,N,5,-70,
20240219,2555,2660,2720,2530,1190604,3108874985,00,0.00,N,5,-70,
20240213,2625,2530,2690,2500,1638699,4299396395,00,0.00,N,2,95,
20240205,2530,2485,2535,2435,982739,2437284095,00,0.00,N,2,50,
20240129,2480,2520,2685,2390,2359515,5990236940,00,0.00,N,5,-30,
20240122,2510,2615,2840,2435,5380927,14065088540,00,0.00,N,5,-155,
20240115,2665,2850,2885,2640,2061813,5636315340,00,0.00,N,5,-185,
20240108,2850,3035,3105,2825,3834974,11422681190,00,0.00,N,5,-235,
20240102,3085,3115,3170,2930,4075616,12512709160,00,0.00,N,5,-30,
20231226,3115,3150,3310,2600,10531552,31210403520,00,0.00,N,5,-85,
20231218,3200,3480,3610,2945,12886146,43516395850,00,0.00,N,5,-160,
20231211,3360,3425,3620,3290,6782998,23212577485,00,0.00,N,5,-20,
20231204,3380,3675,3870,3275,15549217,55572584430,00,0.00,N,5,-345,
20231127,3725,4215,4215,3500,27476118,103782044375,00,0.00,N,5,-405,
20231120,4130,3175,4480,3175,99394565,409392151980,00,0.00,N,2,1115,
20231113,3015,2815,3140,2775,7087977,21055113630,00,0.00,N,2,220,
20231106,2795,2730,2870,2570,4500961,12403671340,00,0.00,N,2,80,
20231030,2715,2655,2735,2540,1407808,3734664680,00,0.00,N,2,55,
20231023,2660,2970,3020,2620,3671873,10369618120,00,0.00,N,5,-230,
20231016,2890,2650,2980,2630,4089996,11593421965,00,0.00,N,2,200,
20231010,2690,2640,2865,2595,2356265,6451222290,00,0.00,N,2,50,
20231004,2640,2620,2710,2470,1761928,4527480210,00,0.00,N,5,-35,
20230925,2675,2815,3370,2550,11104421,34103220425,00,0.00,N,5,-165,
20230918,2840,3125,3280,2800,6535275,19453912520,00,0.00,N,5,-290,
20230911,3130,3225,3425,3020,5161088,16719023000,00,0.00,N,5,-65,
20230904,3195,2890,3595,2860,16542681,54382262910,00,0.00,N,2,325,
20230828,2870,2870,3185,2800,14212409,43019363695,00,0.00,N,2,95,
20230821,2775,2500,3040,2460,6849399,19063212575,00,0.00,N,2,265,
20230814,2510,2755,2810,2445,2809377,7451366670,00,0.00,N,5,-245,
20230807,2755,2365,2845,2320,10012448,26506630395,00,0.00,N,2,360,
20230731,2395,2180,2685,2140,10998223,27355474275,00,0.00,N,2,215,
20230724,2180,2310,2365,1970,1709786,3639253185,00,0.00,N,5,-130,
20230717,2310,2310,2435,2260,685862,1592513265,00,0.00,N,5,-20,
20230710,2330,2340,2445,2140,1061493,2451927505,00,0.00,N,5,-30,
20230703,2360,2450,2550,2320,723215,1752794060,00,0.00,N,5,-85,
20230626,2445,2530,2590,2400,589811,1473171905,00,0.00,N,5,-85,
20230619,2530,2630,2660,2495,923665,2372562360,00,0.00,N,5,-65,
20230612,2595,2845,2900,2580,1144015,3105456330,00,0.00,N,5,-245,
20230605,2840,2905,2920,2815,547990,1570069195,00,0.00,N,5,-45,
20230530,2885,2835,2900,2795,582517,1650354435,00,0.00,N,2,70,
20230522,2815,2800,2925,2765,912591,2576904730,00,0.00,N,2,15,
20230515,2800,2990,3025,2700,1613897,4584728175,00,0.00,N,5,-215,
20230508,3015,3080,3125,2980,2044895,6221358175,00,0.00,N,5,-55,
20230502,3070,2830,3230,2830,3899966,12011992565,00,0.00,N,2,180,
20230424,2890,2845,2975,2735,2491202,7107371645,00,0.00,N,2,45,
20230417,2845,2890,3365,2825,9537057,29558645110,00,0.00,N,5,-65,
20230410,2910,2660,3110,2475,11072307,32309937600,00,0.00,N,2,250,
20230403,2660,2595,2735,2580,827785,2191441900,00,0.00,N,2,65,
20230327,2595,2620,2850,2540,2345062,6308252575,00,0.00,N,5,-35,
20230320,2630,2855,2855,2610,1662662,4529423320,00,0.00,N,5,-225,
20230313,2855,2710,2880,2550,4586085,12580096265,00,0.00,N,2,55,
20230306,2800,2275,3140,2275,46825252,128374786355,00,0.00,N,2,525,
20230227,2275,2165,2380,2115,1867339,4233161385,00,0.00,N,2,115,
20230220,2160,2210,2265,2150,850701,1888203425,00,0.00,N,5,-55,
20230213,2215,2165,2495,2125,6387556,14846224325,00,0.00,N,2,65,
20230206,2150,2370,2375,2100,1407601,3169507635,00,0.00,N,5,-220,
20230130,2370,2325,2370,2265,1295237,3000302865,00,0.00,N,2,45,
20230125,2325,2265,2345,2250,850936,1966326215,00,0.00,N,2,55,
20230116,2270,2295,2340,2205,1348967,3053023805,00,0.00,N,5,-35,
20230109,2305,2180,2620,2110,18337187,44250027525,00,0.00,N,2,175,
20230102,2130,2150,2225,1990,1702668,3591360645,00,0.00,N,5,-20,
20221226,2150,2180,2275,2075,1312935,2853694480,00,0.00,N,5,-30,
20221219,2180,2140,2300,2070,2574017,5687287110,00,0.00,N,2,25,
20221212,2155,2250,2340,2110,2120036,4702596245,00,0.00,N,5,-95,
20221205,2250,2135,2645,2135,25411515,61232869400,00,0.00,N,2,60,
20221128,2190,1915,2280,1865,9943251,21111267255,00,0.00,N,2,290,
20221121,1900,1900,1920,1780,909784,1709858780,00,0.00,N,2,5,
20221114,1895,1920,1985,1895,1011014,1962348045,00,0.00,N,5,-10,
20221107,1905,1905,1950,1870,2001711,3813350845,00,0.00,N,3,0,
20221031,1905,1855,1940,1825,1886077,3582784225,00,0.00,N,2,60,
20221024,1845,1825,1960,1785,3814973,7184087870,00,0.00,N,2,40,
20221017,1805,1495,2040,1470,9374590,17696461965,00,0.00,N,2,300,
20221011,1505,1695,1700,1420,1032946,1554342725,00,0.00,N,5,-240,
20221004,1745,1705,1780,1680,395345,681917960,00,0.00,N,2,55,
20220926,1690,1955,1955,1625,1217575,2153993040,00,0.00,N,5,-275,
20220919,1965,2160,2210,1950,1113387,2329421935,00,0.00,N,5,-210,
20220913,2175,2195,2365,2140,1959560,4407619570,00,0.00,N,3,0,
20220905,2175,2200,2225,2115,527193,1149429730,00,0.00,N,5,-25,
20220829,2200,2185,2270,2145,624475,1366348895,00,0.00,N,5,-40,
20220822,2240,2235,2390,2140,2560264,5845395480,00,0.00,N,3,0,
20220816,2240,2280,2300,2190,362831,815211760,00,0.00,N,5,-40,
20220808,2280,2325,2450,2245,1252117,2911838905,00,0.00,N,5,-45,
20220801,2325,2325,2425,2295,992815,2315163535,00,0.00,N,3,0,
20220725,2325,2220,2355,2210,623010,1432122705,00,0.00,N,2,110,
20220718,2215,2235,2295,2200,616243,1375092895,00,0.00,N,2,10,
20220711,2205,2255,2275,2060,552907,1217278715,00,0.00,N,5,-45,
20220704,2250,2305,2440,2170,1167183,2641719980,00,0.00,N,2,70,
20220627,2180,2250,2350,2140,1055663,2404819215,00,0.00,N,5,-65,
20220620,2245,2460,2485,2175,3471684,8044273140,00,0.00,N,5,-215,
20220613,2460,2680,2795,2380,7834076,20284741965,00,0.00,N,5,-310,
20220607,2770,2760,2935,2530,14667661,40835409485,00,0.00,N,5,-30,
20220530,2800,2580,3185,2525,22563162,66862922920,00,0.00,N,2,225,
20220523,2575,2500,2665,2420,4241814,10757189380,00,0.00,N,2,70,
20220516,2505,2565,2740,2370,3927219,10061421220,00,0.00,N,5,-95,
20220509,2600,3470,3560,2405,9954124,29495889690,00,0.00,N,5,-650,
20220502,3250,3240,3350,3030,7556334,24574368015,00,0.00,N,5,-35,
20220425,3285,3170,3320,2975,10202153,32272592120,00,0.00,N,2,210,
20220418,3075,3195,3320,2895,16597280,51569499180,00,0.00,N,2,25,
20220411,3050,2365,3405,2280,52813243,156690554325,00,0.00,N,2,690,
20220404,2360,2460,2465,2325,473272,1135085190,00,0.00,N,5,-85,
20220328,2445,2310,2495,2285,1729692,4148738935,00,0.00,N,2,140,
20220321,2305,2245,2580,2215,3050757,7273240235,00,0.00,N,2,65,
20220314,2240,2175,2275,2135,414721,913369865,00,0.00,N,2,65,
20220307,2175,2200,2245,2100,614440,1329949345,00,0.00,N,5,-60,
20220228,2235,2185,2565,2135,1307798,3039059580,00,0.00,N,2,50,
20220221,2185,2310,2355,2150,431712,962035105,00,0.00,N,5,-170,
20220214,2355,2300,2355,2190,518060,1177630230,00,0.00,N,2,55,
20220207,2300,2405,2405,2205,533069,1248802465,00,0.00,N,5,-70,
20220203,2370,2205,2375,2205,246406,568979960,00,0.00,N,2,200,
20220124,2170,2460,2475,2095,1027985,2312463820,00,0.00,N,5,-305,
20220117,2475,2495,2830,2390,4239077,11274776060,00,0.00,N,2,15,
20220110,2460,2610,2615,2420,639351,1606811040,00,0.00,N,5,-115,
20220103,2575,2490,2655,2490,2024148,5195494015,00,0.00,N,2,85,
20211227,2490,2390,2870,2340,11811803,31700735025,00,0.00,N,2,130,
20211220,2360,2305,2740,2210,2160211,5317831270,00,0.00,N,2,60,
20211213,2300,2450,2450,2275,176633,415103975,00,0.00,N,5,-150,
20211206,2450,2305,2480,2300,635416,1522037530,00,0.00,N,2,160,
20211129,2290,2365,2415,2160,552021,1261318140,00,0.00,N,5,-190,
20211122,2480,2520,2610,2405,523640,1318112835,00,0.00,N,5,-40,
20211115,2520,2540,2610,2435,588725,1492445055,00,0.00,N,5,-15,
20211108,2535,2585,2895,2510,2867558,7850614230,00,0.00,N,5,-35,
20211101,2570,2545,2655,2445,761034,1942016935,00,0.00,N,2,50,
20211025,2520,2520,2650,2475,678649,1737877055,00,0.00,N,2,15,
20211018,2505,2535,2600,2490,426215,1080760270,00,0.00,N,5,-15,
20211012,2520,2440,2550,2405,422403,1045849960,00,0.00,N,3,0,
20211005,2520,2400,2700,2260,1317864,3201925720,00,0.00,N,2,100,
20210927,2420,2555,2630,2400,679797,1708368560,00,0.00,N,5,-165,
20210923,2585,2665,2665,2560,230701,601488565,00,0.00,N,5,-90,
20210913,2675,2830,2835,2600,631054,1712390120,00,0.00,N,5,-135,
20210906,2810,2900,2950,2785,542270,1561281320,00,0.00,N,5,-95,
20210830,2905,2830,3005,2830,494494,1442403340,00,0.00,N,2,90,
20210823,2815,2655,2875,2640,420254,1170059285,00,0.00,N,2,155,
20210817,2660,2970,3010,2645,900545,2517070705,00,0.00,N,5,-350,
20210809,3010,3150,3150,2870,1971607,5878677475,00,0.00,N,5,-140,
20210802,3150,3255,3300,3085,1048446,3303623270,00,0.00,N,5,-135,
20210726,3285,3265,3770,3155,12829932,45297736030,00,0.00,N,2,75,
20210719,3210,3445,3550,3190,1161979,3832971680,00,0.00,N,5,-240,
20210712,3450,3310,3480,3270,720616,2450434835,00,0.00,N,2,180,