KissMeData/187270/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,3260,3155,3285,3130,144632,468185440,00,0.00,N,2,105,
20250203,3155,2980,3215,2810,190532,578210480,00,0.00,N,2,155,
20250131,3000,3050,3060,2985,8360,25253530,00,0.00,N,5,-50,
20250120,3050,3035,3085,2870,49190,149226700,00,0.00,N,2,20,
20250113,3030,3120,3120,2970,66735,201961220,00,0.00,N,5,-95,
20250106,3125,3000,3155,3000,99833,308446385,00,0.00,N,2,120,
20241230,3005,2925,3040,2875,67859,200594520,00,0.00,N,2,65,
20241223,2940,2980,3035,2855,52773,155889925,00,0.00,N,5,-40,
20241216,2980,2990,3095,2950,103186,312941930,00,0.00,N,5,-10,
20241209,2990,2800,3000,2565,176475,492499970,00,0.00,N,2,150,
20241202,2840,3030,3040,2760,198797,578043250,00,0.00,N,5,-200,
20241125,3040,3135,3230,3025,126461,392567250,00,0.00,N,5,-100,
20241118,3140,3100,3220,3025,115863,365148885,00,0.00,N,2,55,
20241111,3085,3420,3450,2930,167735,526994905,00,0.00,N,5,-245,
20241104,3330,3320,3340,3245,69038,227623730,00,0.00,N,2,25,
20241028,3305,3265,3345,3235,73921,242509855,00,0.00,N,2,45,
20241021,3260,3370,3370,3245,198451,655301885,00,0.00,N,5,-110,
20241014,3370,3430,3530,3300,111444,378890055,00,0.00,N,5,-95,
20241007,3465,3470,3510,3440,59018,205677160,00,0.00,N,5,-5,
20240930,3470,3525,3545,3405,60256,208996875,00,0.00,N,5,-65,
20240923,3535,3420,3670,3370,126301,445295495,00,0.00,N,2,115,
20240919,3420,3385,3435,3345,39551,134308365,00,0.00,N,2,35,
20240909,3385,3300,3430,3265,118544,399062955,00,0.00,N,2,45,
20240902,3340,3560,3615,3315,168383,582497415,00,0.00,N,5,-235,
20240826,3575,3685,3695,3545,139667,502104715,00,0.00,N,5,-125,
20240819,3700,3800,3830,3670,107705,404060835,00,0.00,N,5,-85,
20240812,3785,3830,3920,3760,111899,426137450,00,0.00,N,5,-25,
20240805,3810,4035,4080,3460,288012,1077181145,00,0.00,N,5,-310,
20240729,4120,4245,4295,4110,109615,460654685,00,0.00,N,5,-125,
20240722,4245,4320,4365,4230,121907,521262690,00,0.00,N,5,-75,
20240715,4320,4430,4485,4290,133295,583596065,00,0.00,N,5,-130,
20240708,4450,4330,4650,4330,177886,791383245,00,0.00,N,2,125,
20240701,4325,4505,4535,4325,185828,816541020,00,0.00,N,5,-180,
20240624,4505,4515,4670,4420,179198,809028190,00,0.00,N,2,15,
20240617,4490,4680,4735,4490,215803,990736185,00,0.00,N,5,-165,
20240610,4655,4730,4950,4570,279808,1311843860,00,0.00,N,5,-55,
20240603,4710,4730,4910,4700,352497,1699211290,00,0.00,N,5,-15,
20240527,4725,4790,4860,4615,269354,1279848040,00,0.00,N,5,-90,
20240520,4815,4985,4985,4780,457629,2231969340,00,0.00,N,5,-80,
20240513,4895,4710,4920,4645,554692,2650098850,00,0.00,N,2,175,
20240507,4720,4840,5480,4720,1174810,5885034365,00,0.00,N,5,-40,
20240429,4760,4575,4825,4560,324425,1533163675,00,0.00,N,2,200,
20240422,4560,4570,4610,4425,384103,1740282565,00,0.00,N,5,-30,
20240415,4590,4350,4655,4340,612620,2782706900,00,0.00,N,2,145,
20240408,4445,4650,4735,4265,854093,3813212410,00,0.00,N,5,-230,
20240401,4675,4660,5890,4585,13618586,72701367760,00,0.00,N,2,65,
20240325,4610,4750,4840,4610,237461,1124047495,00,0.00,N,5,-140,
20240318,4750,4875,4960,4745,308612,1491671780,00,0.00,N,5,-125,
20240311,4875,4815,4960,4675,455057,2175181930,00,0.00,N,2,60,
20240304,4815,5020,5030,4650,1099555,5360713195,00,0.00,N,5,-170,
20240226,4985,4910,4985,4785,918021,4508382540,00,0.00,N,2,130,
20240219,4855,4580,5060,4510,3956111,19208619960,00,0.00,N,2,275,
20240213,4580,4595,4675,4390,306319,1414212085,00,0.00,N,5,-15,
20240205,4595,4555,4640,4390,297675,1346531355,00,0.00,N,2,55,
20240129,4540,4645,4755,4310,1046580,4791165185,00,0.00,N,5,-65,
20240122,4605,4565,4940,4400,1506651,7027648140,00,0.00,N,2,130,
20240115,4475,4530,4615,4310,369555,1641596325,00,0.00,N,5,-55,
20240108,4530,4670,4765,4505,467771,2177596930,00,0.00,N,5,-110,
20240102,4640,4660,4705,4575,398516,1850763695,00,0.00,N,2,25,
20231226,4615,4500,4710,4425,451558,2069851150,00,0.00,N,2,115,
20231218,4500,4810,5100,4465,2614219,12444483035,00,0.00,N,5,-360,
20231211,4860,4205,5500,4205,12827796,62410508270,00,0.00,N,2,660,
20231204,4200,4110,4525,4090,416321,1765179585,00,0.00,N,2,40,
20231127,4160,4300,4370,4140,298584,1269469095,00,0.00,N,5,-140,
20231120,4300,4315,4350,4260,158810,682013815,00,0.00,N,2,25,
20231113,4275,4545,4615,4275,414579,1843994220,00,0.00,N,5,-260,
20231106,4535,4600,4620,4415,226994,1026835350,00,0.00,N,5,-35,
20231030,4570,4225,4595,4215,239996,1062725920,00,0.00,N,2,315,
20231023,4255,4140,4435,4085,278455,1176211305,00,0.00,N,2,65,
20231016,4190,4605,4620,4080,400266,1759181925,00,0.00,N,5,-420,
20231010,4610,4505,4685,4415,442089,2028527810,00,0.00,N,2,105,
20231004,4505,4430,4600,4430,326762,1472126190,00,0.00,N,2,50,
20230925,4455,4255,4455,4200,189501,815441575,00,0.00,N,2,155,
20230918,4300,4615,4665,4200,428483,1900807000,00,0.00,N,5,-310,
20230911,4610,5100,5370,4510,1858858,9264909210,00,0.00,N,5,-360,
20230904,4970,5120,5700,4895,2831285,14897050090,00,0.00,N,5,-170,
20230828,5140,4755,6200,4675,11106135,60750452965,00,0.00,N,2,540,
20230821,4600,4800,4800,4525,386016,1807725260,00,0.00,N,5,-75,
20230814,4675,4600,4825,4465,550793,2562929575,00,0.00,N,2,75,
20230807,4600,4245,4670,4135,892091,3985278255,00,0.00,N,2,355,
20230731,4245,4350,4615,4100,336808,1468067055,00,0.00,N,5,-65,
20230724,4310,4540,4545,3930,568662,2381438085,00,0.00,N,5,-210,
20230717,4520,4865,4950,4505,381943,1794850095,00,0.00,N,5,-340,
20230710,4860,5000,5040,4770,531992,2590443910,00,0.00,N,5,-200,
20230703,5060,5500,5790,4950,1114186,6014067390,00,0.00,N,5,-390,
20230626,5450,4915,5830,4800,3045796,16594247355,00,0.00,N,2,655,
20230619,4795,5230,5480,4740,690000,3451428875,00,0.00,N,5,-355,
20230612,5150,4950,5470,4905,1436222,7534118600,00,0.00,N,2,200,
20230605,4950,4990,5090,4840,176422,875364935,00,0.00,N,5,-35,
20230530,4985,4760,5040,4760,154469,758298605,00,0.00,N,2,225,
20230522,4760,5050,5050,4760,160562,783845060,00,0.00,N,5,-240,
20230515,5000,4870,5030,4630,213981,1039828110,00,0.00,N,2,75,
20230508,4925,4910,5050,4710,222542,1093812480,00,0.00,N,2,75,
20230502,4850,4445,5000,4445,500013,2398650280,00,0.00,N,2,405,
20230424,4445,4650,4730,4390,259265,1172637675,00,0.00,N,5,-250,
20230417,4695,5140,5140,4695,448887,2210704385,00,0.00,N,5,-435,
20230410,5130,5320,5330,5040,396337,2053275840,00,0.00,N,5,-160,
20230403,5290,5480,5580,5260,568816,3093158950,00,0.00,N,5,-160,
20230327,5450,5160,5570,5050,956519,5135597250,00,0.00,N,2,320,
20230320,5130,5070,5650,4980,1135328,5990592145,00,0.00,N,2,60,
20230313,5070,5130,5160,4700,574430,2831625415,00,0.00,N,5,-90,
20230306,5160,5440,5490,5050,794556,4188054460,00,0.00,N,5,-240,
20230227,5400,5340,5660,5100,1238058,6706363530,00,0.00,N,2,210,
20230220,5190,5630,5700,5000,1820139,9737242430,00,0.00,N,5,-240,
20230213,5430,5470,5550,5230,1065306,5743968960,00,0.00,N,5,-40,
20230206,5470,5600,5900,5440,4278780,24518633020,00,0.00,N,5,-130,
20230130,5600,4645,5930,4505,11617904,64097295545,00,0.00,N,2,1020,
20230125,4580,4460,4595,4345,223140,1002949845,00,0.00,N,2,190,
20230116,4390,4460,4670,4345,372711,1653648305,00,0.00,N,5,-60,
20230109,4450,4500,4760,4305,409509,1852216985,00,0.00,N,2,130,
20230102,4320,4140,4370,3910,382950,1584963940,00,0.00,N,2,180,
20221226,4140,4205,4405,4105,190738,812912450,00,0.00,N,5,-150,
20221219,4290,4750,4825,4180,470446,2121241570,00,0.00,N,5,-500,
20221212,4790,4880,5050,4730,635943,3102283930,00,0.00,N,5,-15,
20221205,4805,5340,5340,4760,944220,4761312485,00,0.00,N,5,-555,
20221128,5360,5470,6140,5330,5184962,29567735390,00,0.00,N,5,-70,
20221121,5430,5210,5700,5150,5988658,33048220160,00,0.00,N,2,220,
20221114,5210,5320,5470,5140,1638407,8728450120,00,0.00,N,5,-40,
20221107,5250,5290,5410,5100,1499035,7914280530,00,0.00,N,2,50,
20221031,5200,5070,5410,5020,3714627,19461789530,00,0.00,N,2,170,
20221024,5030,4790,6000,4750,32453957,177438030485,00,0.00,N,2,865,
20221017,4165,3995,4585,3900,2069298,8759696435,00,0.00,N,2,110,
20221011,4055,4645,4950,3890,1827240,8059980890,00,0.00,N,5,-520,
20221004,4575,4055,5460,4055,9209359,46651175025,00,0.00,N,2,565,
20220926,4010,4385,4590,3925,934968,3927874155,00,0.00,N,5,-515,
20220919,4525,4995,5200,4460,909352,4403795595,00,0.00,N,5,-475,
20220913,5000,5250,5900,4995,4098054,22939234670,00,0.00,N,5,-200,
20220905,5200,5510,5650,5110,612286,3293627110,00,0.00,N,5,-400,
20220829,5600,5510,5960,5500,1911528,11060508870,00,0.00,N,5,-170,
20220822,5770,5940,5990,5500,2317766,13346503140,00,0.00,N,5,-360,
20220816,6130,5780,6450,5600,9399286,57695242920,00,0.00,N,2,370,
20220808,5760,5950,6280,5700,2105501,12504762110,00,0.00,N,5,-160,
20220801,5920,6070,6300,5840,1492436,9041652430,00,0.00,N,5,-130,
20220725,6050,5810,6480,5810,3075591,18954881660,00,0.00,N,2,110,
20220718,5940,5650,6490,5650,2504158,15267485380,00,0.00,N,2,260,
20220711,5680,5960,6280,5480,1451014,8413391760,00,0.00,N,5,-290,
20220704,5970,5650,6120,5300,2667030,15384654920,00,0.00,N,2,330,
20220627,5640,5710,6650,5540,6560409,40304397240,00,0.00,N,5,-60,
20220620,5700,7160,8190,5480,36419577,256457649350,00,0.00,N,5,-880,
20220613,6580,7470,8120,6360,8286777,61239673210,00,0.00,N,5,-790,
20220607,7370,6750,8850,6650,42704769,336374620810,00,0.00,N,2,870,
20220530,6500,5430,7130,5430,34504595,227655920060,00,0.00,N,2,1070,
20220523,5430,5950,5950,5280,2045941,11271699880,00,0.00,N,5,-500,
20220516,5930,5920,6450,5660,11986421,71603143980,00,0.00,N,2,70,
20220509,5860,4790,6020,4355,21173983,119589421750,00,0.00,N,2,1060,
20220502,4800,4750,5010,4700,751066,3658710705,00,0.00,N,2,75,
20220425,4725,4855,4970,4700,1679708,8090588280,00,0.00,N,5,-125,
20220418,4850,4655,5740,4445,5623435,28960360985,00,0.00,N,2,195,
20220411,4655,4485,4670,4290,317219,1437826635,00,0.00,N,2,215,
20220404,4440,4555,4685,4395,317607,1449134130,00,0.00,N,5,-95,
20220328,4535,4475,4545,4370,260061,1161482015,00,0.00,N,2,85,
20220321,4450,4455,4530,4370,240424,1063844495,00,0.00,N,2,30,
20220314,4420,4340,4585,4150,551488,2432820895,00,0.00,N,2,80,
20220307,4340,4305,4480,4130,154831,658441080,00,0.00,N,2,55,
20220228,4285,4125,4445,4090,204703,877934005,00,0.00,N,2,195,
20220221,4090,4335,4370,4060,265133,1105914160,00,0.00,N,5,-235,
20220214,4325,4160,4400,4000,292819,1213077145,00,0.00,N,2,95,
20220207,4230,4240,4535,4200,467481,2036916900,00,0.00,N,2,10,
20220203,4220,4050,4260,4050,265897,1108195680,00,0.00,N,2,225,
20220124,3995,4680,5840,3700,12325753,60356744310,00,0.00,N,5,-755,
20220117,4750,4625,4960,4210,613811,2856462845,00,0.00,N,2,75,
20220110,4675,4720,4800,4335,353765,1635088720,00,0.00,N,5,-25,
20220103,4700,4735,4800,4470,348008,1620852425,00,0.00,N,3,0,
20211227,4700,4370,4900,4350,330989,1506570790,00,0.00,N,2,330,
20211220,4370,4300,5040,4030,890022,3983965610,00,0.00,N,2,70,
20211213,4300,4390,4400,4225,204212,878408560,00,0.00,N,5,-90,
20211206,4390,4250,4470,4225,247986,1074979350,00,0.00,N,2,140,
20211129,4250,3860,4275,3680,411681,1652499780,00,0.00,N,2,135,
20211122,4115,4440,4510,4080,442972,1902691670,00,0.00,N,5,-325,
20211115,4440,4370,4930,4370,980622,4609742690,00,0.00,N,2,80,
20211108,4360,4165,4690,4120,1141235,5010331670,00,0.00,N,2,195,
20211101,4165,4510,6230,4115,10900178,58629661120,00,0.00,N,5,-365,
20211025,4530,4750,4870,4500,512220,2392306810,00,0.00,N,5,-220,
20211018,4750,4770,5060,4500,779361,3750758715,00,0.00,N,5,-20,
20211012,4770,4445,4850,4375,690250,3203351040,00,0.00,N,2,320,
20211005,4450,4490,4580,4030,883384,3767947585,00,0.00,N,5,-50,
20210927,4500,5020,5050,4425,1317652,6283836525,00,0.00,N,5,-570,
20210923,5070,5340,5670,5050,1453526,7617970210,00,0.00,N,5,-330,
20210913,5400,5990,6140,5360,4423973,25388932130,00,0.00,N,5,-700,
20210906,6100,6050,7160,5520,9495603,61078954320,00,0.00,N,2,300,
20210830,5800,5670,5960,5160,2685049,14971124770,00,0.00,N,2,130,
20210823,5670,5140,6100,5140,7505832,42763562040,00,0.00,N,2,420,
20210817,5250,4680,6070,4110,11534268,62192754235,00,0.00,N,2,540,
20210809,4710,5500,5700,4500,1605748,8433959110,00,0.00,N,5,-770,
20210802,5480,4990,6300,4685,9415315,53401553715,00,0.00,N,2,440,
20210726,5040,5360,5500,4975,571556,2952413805,00,0.00,N,5,-310,
20210719,5350,5400,5680,5010,923354,4932194950,00,0.00,N,5,-50,
20210712,5400,5400,5720,5300,1544033,8561018660,00,0.00,N,5,-60,