KissMeData/014940/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,5150,5230,5510,5090,3290354,17496815060,00,0.00,N,5,-150,
20250203,5300,5640,5880,5240,4337515,24086997460,00,0.00,N,5,-340,
20250131,5640,5680,5820,5550,649436,3678477200,00,0.00,N,5,-90,
20250120,5730,5860,6440,5650,10807933,65262572950,00,0.00,N,5,-90,
20250113,5820,5620,5990,5350,11083872,62948575290,00,0.00,N,2,280,
20250106,5540,5130,5600,4990,6342766,34387059075,00,0.00,N,2,440,
20241230,5100,5270,5520,5060,3546383,18712698040,00,0.00,N,5,-240,
20241223,5340,5400,5850,5110,12438854,68383317480,00,0.00,N,2,80,
20241216,5260,5100,5470,4700,12090078,62276779775,00,0.00,N,2,330,
20241209,4930,4160,5000,4160,8884665,41222974710,00,0.00,N,2,565,
20241202,4365,5160,6120,4110,18657251,94155840440,00,0.00,N,5,-775,
20241125,5140,4980,5690,4960,14887109,79595177980,00,0.00,N,2,155,
20241118,4985,4205,5050,4120,17866572,84831269890,00,0.00,N,2,780,
20241111,4205,4190,4850,3955,28570960,125500967730,00,0.00,N,2,325,
20241104,3880,3240,4185,3215,10845253,42130302760,00,0.00,N,2,660,
20241028,3220,3505,3535,3205,572163,1910801010,00,0.00,N,5,-290,
20241021,3510,3710,3750,3485,541061,1958753885,00,0.00,N,5,-175,
20241014,3685,3480,3795,3380,1224056,4418885735,00,0.00,N,2,240,
20241007,3445,3800,3800,3405,1436514,5144224465,00,0.00,N,5,-305,
20240930,3750,3850,3970,3670,585704,2223035570,00,0.00,N,5,-140,
20240923,3890,4205,4245,3880,700371,2852156625,00,0.00,N,5,-310,
20240919,4200,4000,4200,3985,374483,1541793495,00,0.00,N,2,200,
20240909,4000,3665,4010,3665,749362,2891762280,00,0.00,N,2,195,
20240902,3805,4300,4310,3695,1338502,5336486100,00,0.00,N,5,-465,
20240826,4270,4140,4430,4065,1190881,5062219155,00,0.00,N,2,100,
20240819,4170,4850,4880,4170,2154418,9658026575,00,0.00,N,5,-680,
20240812,4850,4870,4945,4520,1686001,7996950760,00,0.00,N,2,5,
20240805,4845,4155,4995,3640,4641760,20971717350,00,0.00,N,2,500,
20240729,4345,4170,4535,4110,2820034,12231118490,00,0.00,N,2,185,
20240722,4160,3880,4250,3815,1974803,8006323805,00,0.00,N,2,285,
20240715,3875,3860,4210,3810,1823130,7353929310,00,0.00,N,5,-20,
20240708,3895,3850,4145,3845,1828747,7346988450,00,0.00,N,2,45,
20240701,3850,3680,3970,3595,1615201,6121935460,00,0.00,N,2,130,
20240624,3720,3735,3995,3695,2066792,7961515720,00,0.00,N,5,-15,
20240617,3735,3600,3900,3410,1732507,6358751440,00,0.00,N,2,205,
20240610,3530,3425,3650,3350,1570132,5503660860,00,0.00,N,2,105,
20240603,3425,3375,4095,3335,8348114,31442510145,00,0.00,N,2,50,
20240527,3375,3665,3685,3325,974308,3400845875,00,0.00,N,5,-275,
20240520,3650,3740,3760,3310,1618626,5717909280,00,0.00,N,5,-90,
20240513,3740,3390,4015,3390,4998630,18927978675,00,0.00,N,2,325,
20240507,3415,3335,3530,3320,730666,2515503990,00,0.00,N,2,80,
20240429,3335,3395,3540,3315,646585,2199179875,00,0.00,N,5,-95,
20240422,3430,3260,3565,3260,2113411,7259560450,00,0.00,N,2,170,
20240415,3260,3100,3385,2905,1145675,3580076570,00,0.00,N,2,150,
20240408,3110,3260,3260,3000,725160,2263249170,00,0.00,N,5,-150,
20240401,3260,3250,3355,3150,794506,2594174385,00,0.00,N,2,35,
20240325,3225,3350,3440,3155,1483842,4920398090,00,0.00,N,5,-100,
20240318,3325,3335,3445,3210,1911244,6371538085,00,0.00,N,5,-20,
20240311,3345,2965,3725,2945,10036357,34328318880,00,0.00,N,2,380,
20240304,2965,3120,3120,2885,1497475,4482842670,00,0.00,N,5,-155,
20240226,3120,2780,3395,2715,4245445,13344278275,00,0.00,N,2,340,
20240219,2780,2790,2860,2745,253226,706205540,00,0.00,N,5,-10,
20240213,2790,2790,2815,2720,320889,887759020,00,0.00,N,2,20,
20240205,2770,2705,2795,2590,326387,881066445,00,0.00,N,2,70,
20240129,2700,2715,2755,2525,548812,1436854160,00,0.00,N,5,-5,
20240122,2705,2715,2880,2545,1325992,3593236025,00,0.00,N,5,-10,
20240115,2715,2720,2825,2615,452899,1223410175,00,0.00,N,5,-55,
20240108,2770,2895,2910,2755,391277,1110823705,00,0.00,N,5,-125,
20240102,2895,2860,2985,2850,288505,834591990,00,0.00,N,2,40,
20231226,2855,2880,2895,2790,215911,609613945,00,0.00,N,5,-5,
20231218,2860,2935,2950,2845,308685,887911285,00,0.00,N,5,-75,
20231211,2935,3030,3030,2870,314872,927074210,00,0.00,N,5,-95,
20231204,3030,2950,3105,2910,490395,1478560270,00,0.00,N,2,80,
20231127,2950,2920,3000,2820,309506,898652210,00,0.00,N,2,45,
20231120,2905,2870,2995,2800,309326,902748125,00,0.00,N,2,70,
20231113,2835,2830,2880,2760,244841,693564850,00,0.00,N,2,25,
20231106,2810,2785,2875,2750,187839,527993295,00,0.00,N,2,50,
20231030,2760,2645,2760,2640,184279,495042665,00,0.00,N,2,80,
20231023,2680,2790,2840,2590,268883,724022135,00,0.00,N,5,-30,
20231016,2710,2810,2895,2610,260467,710898730,00,0.00,N,5,-100,
20231010,2810,2860,2910,2720,213234,604229505,00,0.00,N,5,-50,
20231004,2860,3230,3295,2665,526473,1536129515,00,0.00,N,5,-190,
20230925,3050,3010,3300,2925,442745,1360437460,00,0.00,N,2,15,
20230918,3035,3215,3265,2950,368985,1141589700,00,0.00,N,5,-230,
20230911,3265,3230,3395,3115,400704,1304386335,00,0.00,N,2,40,
20230904,3225,3460,3485,3220,220483,732785040,00,0.00,N,5,-235,
20230828,3460,3290,3660,3235,473810,1643059045,00,0.00,N,2,240,
20230821,3220,3290,3370,3190,269776,883581670,00,0.00,N,5,-125,
20230814,3345,3665,3685,3280,593726,2020674825,00,0.00,N,5,-330,
20230807,3675,3715,3765,3475,543352,1989140590,00,0.00,N,5,-40,
20230731,3715,3880,4000,3630,546622,2084568920,00,0.00,N,5,-160,
20230724,3875,4015,4100,3670,1358327,5205752695,00,0.00,N,5,-155,
20230717,4030,4100,4365,3870,1535570,6425017365,00,0.00,N,5,-60,
20230710,4090,4100,4290,3955,1605626,6601012810,00,0.00,N,2,50,
20230703,4040,3720,4400,3640,5044595,20441147330,00,0.00,N,2,335,
20230626,3705,3650,3870,3590,870141,3247890215,00,0.00,N,2,55,
20230619,3650,3720,3900,3590,996678,3705570470,00,0.00,N,3,0,
20230612,3650,3560,3705,3350,659096,2334446715,00,0.00,N,2,170,
20230605,3480,3410,3605,3410,361888,1278557790,00,0.00,N,2,85,
20230530,3395,3385,3495,3285,298391,1000295475,00,0.00,N,2,10,
20230522,3385,3350,3640,3345,556198,1940020670,00,0.00,N,2,35,
20230515,3350,3500,3800,3230,1543426,5356182780,00,0.00,N,5,-180,
20230508,3530,3580,3885,3450,1096581,4057578475,00,0.00,N,5,-15,
20230502,3545,3355,3550,3245,390288,1328444485,00,0.00,N,2,190,
20230424,3355,3510,3910,3270,2355822,8480192585,00,0.00,N,5,-115,
20230417,3470,3175,3560,3000,1801253,5977881950,00,0.00,N,2,370,
20230410,3100,2670,3140,2610,1252796,3651387440,00,0.00,N,2,435,
20230403,2665,2740,2805,2625,535771,1465324440,00,0.00,N,5,-55,
20230327,2720,2565,2740,2475,457401,1204639930,00,0.00,N,2,155,
20230320,2565,2495,2650,2465,295698,757936760,00,0.00,N,2,60,
20230313,2505,2450,2530,2400,372896,910293015,00,0.00,N,2,5,
20230306,2500,2735,2735,2470,341764,873998460,00,0.00,N,5,-70,
20230227,2570,2520,2635,2480,242209,620672540,00,0.00,N,2,25,
20230220,2545,2650,2680,2540,306242,798447495,00,0.00,N,5,-105,
20230213,2650,2720,2775,2620,421078,1136969385,00,0.00,N,5,-50,
20230206,2700,2740,2740,2555,370198,977550135,00,0.00,N,5,-20,
20230130,2720,2700,2955,2650,3256137,9209032660,00,0.00,N,2,85,
20230125,2635,2390,2650,2375,337000,847254050,00,0.00,N,2,250,
20230116,2385,2480,2500,2330,240039,578984960,00,0.00,N,5,-95,
20230109,2480,2285,2535,2285,335236,816212830,00,0.00,N,2,195,
20230102,2285,2295,2340,2220,237311,539077545,00,0.00,N,5,-10,
20221226,2295,2200,2330,2115,281576,625621865,00,0.00,N,2,105,
20221219,2190,2395,2400,2185,290953,660937195,00,0.00,N,5,-200,
20221212,2390,2415,2440,2320,287639,687849765,00,0.00,N,5,-50,
20221205,2440,2550,2585,2410,569469,1408190185,00,0.00,N,5,-120,
20221128,2560,2640,2660,2500,275032,707457205,00,0.00,N,5,-70,
20221121,2630,2730,2730,2595,252154,662198945,00,0.00,N,5,-80,
20221114,2710,2835,2840,2685,380241,1047644310,00,0.00,N,5,-40,
20221107,2750,2735,2795,2715,239608,658756990,00,0.00,N,2,10,
20221031,2740,2775,2800,2700,214854,589677245,00,0.00,N,2,15,
20221024,2725,2715,2795,2670,243621,662717620,00,0.00,N,2,20,
20221017,2705,2550,3095,2485,594867,1640830905,00,0.00,N,2,140,
20221011,2565,2815,2815,2500,280105,729002315,00,0.00,N,5,-250,
20221004,2815,2825,2945,2705,240084,667220500,00,0.00,N,2,125,
20220926,2690,3110,3160,2625,544222,1553254520,00,0.00,N,5,-485,
20220919,3175,3330,3435,3120,329988,1070222860,00,0.00,N,5,-175,
20220913,3350,3395,3535,3205,393689,1339249040,00,0.00,N,5,-45,
20220905,3395,3270,3515,3250,409202,1387625160,00,0.00,N,2,125,
20220829,3270,3520,3625,3240,526080,1806171565,00,0.00,N,5,-320,
20220822,3590,3535,3645,3290,800448,2822595910,00,0.00,N,2,60,
20220816,3530,3475,3720,3345,2321657,8279485955,00,0.00,N,2,100,
20220808,3430,3175,3780,3130,3616318,12627531665,00,0.00,N,2,280,
20220801,3150,2870,3545,2870,4219801,13770814300,00,0.00,N,2,280,
20220725,2870,2875,2945,2665,195068,557234590,00,0.00,N,2,15,
20220718,2855,2730,2935,2715,367915,1046072660,00,0.00,N,2,115,
20220711,2740,2850,2850,2635,185111,505351020,00,0.00,N,5,-65,
20220704,2805,3065,3065,2710,352426,996018340,00,0.00,N,5,-175,
20220627,2980,2700,3255,2675,1266399,3845463265,00,0.00,N,2,325,
20220620,2655,2885,2900,2515,619820,1660923575,00,0.00,N,5,-230,
20220613,2885,3240,3240,2760,612535,1827243125,00,0.00,N,5,-365,
20220607,3250,3350,3350,3240,228827,752587960,00,0.00,N,5,-85,
20220530,3335,3175,3670,3125,1352083,4549507455,00,0.00,N,2,180,
20220523,3155,3230,3230,3085,238881,750348060,00,0.00,N,5,-30,
20220516,3185,3275,3305,3130,375728,1201370295,00,0.00,N,5,-70,
20220509,3255,3520,3800,3170,685546,2308605120,00,0.00,N,5,-265,
20220502,3520,3670,3735,3510,178775,647393520,00,0.00,N,5,-160,
20220425,3680,3705,3845,3430,436501,1607562835,00,0.00,N,5,-85,
20220418,3765,3755,3865,3705,781845,2966069775,00,0.00,N,2,10,
20220411,3755,3410,3950,3400,1298121,4843809900,00,0.00,N,2,310,
20220404,3445,3570,3640,3420,302998,1071262975,00,0.00,N,5,-130,
20220328,3575,3570,3625,3530,245340,875506895,00,0.00,N,2,5,
20220321,3570,3545,3695,3525,413127,1485428245,00,0.00,N,2,30,
20220314,3540,3590,3595,3390,337826,1176630860,00,0.00,N,5,-5,
20220307,3545,3730,3730,3385,483680,1709060370,00,0.00,N,5,-160,
20220228,3705,3550,3735,3490,611567,2232325840,00,0.00,N,2,155,
20220221,3550,3355,3785,3300,1856779,6661653695,00,0.00,N,2,195,
20220214,3355,3350,3440,3200,456247,1504851760,00,0.00,N,5,-95,
20220207,3450,3510,3625,3425,404314,1425597225,00,0.00,N,5,-50,
20220203,3500,3425,3555,3390,199583,688914350,00,0.00,N,2,90,
20220124,3410,3650,3725,3170,920635,3117160010,00,0.00,N,5,-300,
20220117,3710,4030,4125,3650,918664,3492359760,00,0.00,N,5,-325,
20220110,4035,4340,4345,3955,1326931,5428093830,00,0.00,N,5,-230,
20220103,4265,3675,4660,3660,7392009,31719207380,00,0.00,N,2,590,
20211227,3675,3620,3905,3530,599831,2202954735,00,0.00,N,2,55,
20211220,3620,3670,3670,3465,298625,1060959535,00,0.00,N,5,-15,
20211213,3635,3865,3865,3550,311648,1154112150,00,0.00,N,5,-175,
20211206,3810,3710,3860,3600,484067,1824751780,00,0.00,N,2,135,
20211129,3675,3385,3735,3215,989973,3432021550,00,0.00,N,2,85,
20211122,3590,3900,3985,3575,899636,3386702520,00,0.00,N,5,-370,
20211115,3960,4200,4230,3870,768074,3083774525,00,0.00,N,5,-250,
20211108,4210,4360,4410,4045,697346,2949176905,00,0.00,N,5,-150,
20211101,4360,4400,4510,4210,948438,4131280990,00,0.00,N,5,-30,
20211025,4390,4085,4870,4050,3343720,15235535360,00,0.00,N,2,305,
20211018,4085,4290,4290,4040,460491,1903697150,00,0.00,N,5,-130,
20211012,4215,3905,4250,3855,887316,3618198130,00,0.00,N,2,265,
20211005,3950,4175,4175,3850,918857,3664808235,00,0.00,N,5,-290,
20210927,4240,4420,4730,4235,996873,4391224210,00,0.00,N,5,-110,
20210923,4350,4495,4495,4230,437352,1900829010,00,0.00,N,5,-165,
20210913,4515,5150,5250,4485,2026855,9763639215,00,0.00,N,5,-555,
20210906,5070,4375,5680,4375,14831564,74427116455,00,0.00,N,2,805,
20210830,4265,4300,4365,4205,532265,2279126515,00,0.00,N,5,-10,
20210823,4275,3955,4340,3855,860151,3596756785,00,0.00,N,2,320,
20210817,3955,4260,4300,3850,1002881,4085968655,00,0.00,N,5,-350,
20210809,4305,4735,4735,4200,1157532,5118442980,00,0.00,N,5,-430,
20210802,4735,4685,4810,4485,853695,3956783900,00,0.00,N,2,35,
20210726,4700,4950,4980,4655,690732,3329012745,00,0.00,N,5,-160,
20210719,4860,4970,4980,4630,1230014,5891179505,00,0.00,N,5,-110,
20210712,4970,4970,5100,4940,1045721,5228869495,00,0.00,N,2,40,