KissMeData/352940/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2260,2180,2315,2160,79384,179113485,00,0.00,N,2,65,
20250203,2195,2145,2240,2085,21518,46317460,00,0.00,N,2,50,
20250131,2145,2125,2165,2125,8497,18201700,00,0.00,N,2,15,
20250120,2130,2105,2205,2105,41925,89720360,00,0.00,N,3,0,
20250113,2130,2130,2225,2065,61092,129726385,00,0.00,N,5,-20,
20250106,2150,2070,2150,2045,31039,64863355,00,0.00,N,2,80,
20241230,2070,1995,2090,1995,35165,71352595,00,0.00,N,2,25,
20241223,2045,2120,2160,2015,79194,164232245,00,0.00,N,5,-75,
20241216,2120,2130,2215,2110,76000,163353205,00,0.00,N,5,-5,
20241209,2125,2040,2150,1965,116289,241920282,00,0.00,N,5,-15,
20241202,2140,2245,2350,1968,143476,307821669,00,0.00,N,5,-135,
20241125,2275,2170,2395,2160,183458,420791105,00,0.00,N,2,80,
20241118,2195,2115,2290,2085,87228,190211710,00,0.00,N,2,70,
20241111,2125,2250,2250,2015,112125,235697980,00,0.00,N,5,-105,
20241104,2230,2200,2275,2195,47138,105618665,00,0.00,N,3,0,
20241028,2230,2225,2255,2180,46333,102591350,00,0.00,N,5,-15,
20241021,2245,2310,2355,2220,63824,145135380,00,0.00,N,5,-85,
20241014,2330,2245,2385,2205,62821,141601145,00,0.00,N,2,80,
20241007,2250,2295,2340,2220,44200,100716925,00,0.00,N,5,-65,
20240930,2315,2320,2410,2270,76242,178609900,00,0.00,N,2,5,
20240923,2310,2260,2385,2210,84306,193740595,00,0.00,N,2,50,
20240919,2260,2260,2315,2240,19023,43269825,00,0.00,N,3,0,
20240909,2260,2155,2335,2145,77587,173553070,00,0.00,N,2,40,
20240902,2220,2440,2450,2165,140445,323977925,00,0.00,N,5,-230,
20240826,2450,2450,2500,2335,87696,210969515,00,0.00,N,3,0,
20240819,2450,2500,2595,2395,139037,344421300,00,0.00,N,5,-70,
20240812,2520,2380,2520,2380,125387,307352055,00,0.00,N,2,160,
20240805,2360,2395,2410,2160,213118,483198285,00,0.00,N,5,-35,
20240729,2395,2620,2635,2270,311225,762610120,00,0.00,N,5,-225,
20240722,2620,2720,2830,2485,112208,294292465,00,0.00,N,5,-55,
20240715,2675,2740,2905,2670,42459,116650225,00,0.00,N,5,-90,
20240708,2765,2625,2810,2620,48652,130515800,00,0.00,N,2,125,
20240701,2640,2810,2830,2450,140877,376090930,00,0.00,N,5,-170,
20240624,2810,2840,2885,2740,53832,150902035,00,0.00,N,5,-75,
20240617,2885,2995,2995,2840,68609,199619565,00,0.00,N,5,-130,
20240610,3015,3020,3105,2965,138825,422141375,00,0.00,N,2,15,
20240603,3000,2920,3005,2850,100960,297784530,00,0.00,N,2,70,
20240527,2930,2945,3050,2900,75086,223013240,00,0.00,N,5,-25,
20240520,2955,2980,3085,2870,208769,620955895,00,0.00,N,5,-5,
20240513,2960,2795,3145,2720,311621,928236065,00,0.00,N,2,165,
20240507,2795,2750,2815,2750,58309,161861270,00,0.00,N,2,45,
20240429,2750,2755,2785,2715,50786,139602325,00,0.00,N,2,25,
20240422,2725,2790,2885,2685,193478,538678610,00,0.00,N,5,-100,
20240415,2825,2840,2840,2605,218437,590999550,00,0.00,N,5,-15,
20240408,2840,2920,2920,2800,80707,228102155,00,0.00,N,5,-75,
20240401,2915,3050,3175,2860,121419,364425050,00,0.00,N,5,-135,
20240325,3050,2995,3200,2975,149892,457587905,00,0.00,N,2,55,
20240318,2995,3015,3030,2930,96003,285187265,00,0.00,N,5,-20,
20240311,3015,2880,3150,2865,107689,321687410,00,0.00,N,2,135,
20240304,2880,3120,3170,2865,214284,641060090,00,0.00,N,5,-240,
20240226,3120,3225,3270,3120,96613,307173955,00,0.00,N,5,-120,
20240219,3240,3330,3330,3105,75328,244229800,00,0.00,N,5,-35,
20240213,3275,3325,3385,3215,79924,260287390,00,0.00,N,2,15,
20240205,3260,3215,3390,3175,166701,539994355,00,0.00,N,2,45,
20240129,3215,3345,3370,3140,158112,510312320,00,0.00,N,5,-140,
20240122,3355,3405,3460,3280,123722,417422670,00,0.00,N,5,-35,
20240115,3390,3505,3545,3235,272855,914495175,00,0.00,N,5,-95,
20240108,3485,3545,3645,3480,180863,643213015,00,0.00,N,5,-60,
20240102,3545,3540,3585,3495,103533,366314955,00,0.00,N,2,40,
20231226,3505,3455,3515,3420,144792,501184695,00,0.00,N,2,20,
20231218,3485,3555,3680,3480,253202,903378180,00,0.00,N,5,-45,
20231211,3530,3860,3885,3450,572865,2094360360,00,0.00,N,5,-330,
20231204,3860,3840,3920,3740,400383,1530954520,00,0.00,N,2,60,
20231127,3800,3995,4035,3710,634970,2432122740,00,0.00,N,5,-195,
20231120,3995,4290,4295,3915,1183149,4794739985,00,0.00,N,5,-300,
20231113,4295,4545,4770,4130,6083344,27020363095,00,0.00,N,5,-280,
20231106,4575,4030,6490,3900,31626087,173234510980,00,0.00,N,2,675,
20231030,3900,3775,3960,3600,121306,463240710,00,0.00,N,2,85,
20231023,3815,3940,4860,3650,2246695,9638737175,00,0.00,N,5,-180,
20231016,3995,4325,4520,3860,157750,661110670,00,0.00,N,5,-315,
20231010,4310,4060,4800,3920,594938,2645038525,00,0.00,N,2,270,
20231004,4040,4200,4235,3800,93837,378451415,00,0.00,N,5,-145,
20230925,4185,4315,4455,4120,86946,367899335,00,0.00,N,5,-225,
20230918,4410,4580,4680,4250,441722,1976421890,00,0.00,N,5,-185,
20230911,4595,4700,4705,4450,308314,1411324225,00,0.00,N,5,-35,
20230904,4630,4840,5580,4470,1908916,9725910600,00,0.00,N,5,-210,
20230828,4840,4575,4945,4420,179872,854015725,00,0.00,N,2,265,
20230821,4575,4275,4605,4210,121412,531854135,00,0.00,N,2,260,
20230814,4315,5310,5320,4190,392729,1795382750,00,0.00,N,5,-945,
20230807,5260,5120,5320,4955,175533,899206925,00,0.00,N,2,140,
20230731,5120,5140,5260,4835,197476,1006517270,00,0.00,N,2,20,
20230724,5100,5220,5430,4995,381825,1985545900,00,0.00,N,5,-180,
20230717,5280,5440,5870,5120,789182,4350959070,00,0.00,N,5,-170,
20230710,5450,5110,5470,4655,584056,2953193870,00,0.00,N,2,320,
20230703,5130,5050,5200,4750,226543,1142257520,00,0.00,N,2,130,
20230626,5000,4860,5130,4710,152628,741102190,00,0.00,N,2,140,
20230619,4860,4725,5080,4665,450766,2176974015,00,0.00,N,2,135,
20230612,4725,5420,5930,4635,1366708,7284700840,00,0.00,N,5,-605,
20230605,5330,4780,5410,4740,506770,2593242240,00,0.00,N,2,505,
20230530,4825,4400,4845,4400,530711,2493297515,00,0.00,N,2,435,
20230522,4390,4470,4585,4175,93635,416778460,00,0.00,N,5,-70,
20230515,4460,3950,4720,3900,446890,1961100425,00,0.00,N,2,510,
20230508,3950,4010,4200,3950,186240,760814445,00,0.00,N,5,-85,
20230502,4035,3935,4105,3855,77267,308068320,00,0.00,N,2,145,
20230424,3890,4405,5450,3800,2069890,9599890000,00,0.00,N,5,-390,
20230417,4280,4190,4310,4185,76398,325391570,00,0.00,N,2,90,
20230410,4190,4225,4270,4100,61070,254507715,00,0.00,N,5,-65,
20230403,4255,4175,4255,3960,114805,470688405,00,0.00,N,2,160,
20230327,4095,4150,4205,4025,58395,241048570,00,0.00,N,5,-55,
20230320,4150,4175,4600,4005,204004,879497900,00,0.00,N,5,-25,
20230313,4175,4245,4370,4010,82920,343549625,00,0.00,N,5,-230,
20230306,4405,4495,4630,4370,44367,199522185,00,0.00,N,5,-90,
20230227,4495,4680,4720,4470,39321,179205725,00,0.00,N,5,-185,
20230220,4680,4815,4860,4650,41731,198161735,00,0.00,N,5,-135,
20230213,4815,4740,4900,4660,40458,192753335,00,0.00,N,2,55,
20230206,4760,4860,5000,4760,74358,361828900,00,0.00,N,5,-175,
20230130,4935,4575,5140,4490,520502,2555048930,00,0.00,N,2,340,
20230125,4595,4575,4615,4475,33513,152610600,00,0.00,N,2,45,
20230116,4550,4440,4600,4320,60685,271398525,00,0.00,N,2,135,
20230109,4415,4260,4445,4260,53470,232982710,00,0.00,N,2,180,
20230102,4235,4275,4330,3950,71715,294541975,00,0.00,N,5,-30,
20221226,4265,4430,4475,4195,54425,235018350,00,0.00,N,5,-210,
20221219,4475,4660,4780,4400,78836,362826675,00,0.00,N,5,-235,
20221212,4710,4750,4815,4650,49940,237358135,00,0.00,N,5,-15,
20221205,4725,4915,4955,4640,87078,414881360,00,0.00,N,5,-190,
20221128,4915,4855,4960,4820,84284,412992255,00,0.00,N,2,5,
20221121,4910,4915,4915,4540,82745,397606930,00,0.00,N,5,-5,
20221114,4915,4910,5060,4850,254007,1252809955,00,0.00,N,5,-60,
20221107,4975,4215,5580,4215,2907279,15246695075,00,0.00,N,2,675,
20221031,4300,4240,4345,4155,39858,170081090,00,0.00,N,2,60,
20221024,4240,4230,4325,4065,84270,350855290,00,0.00,N,2,10,
20221017,4230,4205,4490,4190,99630,427543965,00,0.00,N,5,-110,
20221011,4340,4600,4600,4220,53074,232088690,00,0.00,N,5,-270,
20221004,4610,4340,4650,4340,44093,198482845,00,0.00,N,2,230,
20220926,4380,4685,4885,4245,130356,592018490,00,0.00,N,5,-575,
20220919,4955,5100,5130,4720,79156,390306895,00,0.00,N,5,-205,
20220913,5160,5240,5390,5110,61754,321843880,00,0.00,N,5,-60,
20220905,5220,5540,5540,5060,75755,397530350,00,0.00,N,5,-270,
20220829,5490,5850,6060,5420,135438,786895580,00,0.00,N,5,-440,
20220822,5930,5800,6100,5740,198295,1175677800,00,0.00,N,2,80,
20220816,5850,5990,6040,5670,74511,435060510,00,0.00,N,5,-150,
20220808,6000,5650,6640,5590,361278,2203590530,00,0.00,N,2,340,
20220801,5660,5550,5680,5410,64099,356280410,00,0.00,N,2,180,
20220725,5480,5560,5650,5480,45879,254339580,00,0.00,N,5,-140,
20220718,5620,5580,5710,5410,121587,677533770,00,0.00,N,2,280,
20220711,5340,5300,5500,5150,64922,343777320,00,0.00,N,2,40,
20220704,5300,5340,5440,4850,146239,753213215,00,0.00,N,5,-70,
20220627,5370,5130,5710,5000,159779,847726920,00,0.00,N,2,400,
20220620,4970,5740,5790,4555,236549,1210284975,00,0.00,N,5,-760,
20220613,5730,6550,6550,5570,165275,995963290,00,0.00,N,5,-850,
20220607,6580,6720,6980,6470,125940,852733750,00,0.00,N,5,-130,
20220530,6710,6390,6750,6370,168099,1109154040,00,0.00,N,2,330,
20220523,6380,6340,6400,6120,141968,886988490,00,0.00,N,2,50,
20220516,6330,6110,6750,6110,253313,1624206260,00,0.00,N,2,220,
20220509,6110,6380,6430,5930,176909,1088985450,00,0.00,N,5,-350,
20220502,6460,6490,6970,6410,268303,1797618880,00,0.00,N,5,-60,
20220425,6520,6980,7670,6300,1062200,7462578840,00,0.00,N,5,-490,
20220418,7010,6380,7120,6380,712338,4865051420,00,0.00,N,2,590,
20220411,6420,6400,6590,6140,218225,1381946700,00,0.00,N,2,20,
20220404,6400,6380,6750,6240,285528,1870699000,00,0.00,N,2,20,
20220328,6380,6390,6450,6130,267147,1677510430,00,0.00,N,5,-10,
20220321,6390,6190,6690,6170,487234,3120112290,00,0.00,N,2,250,
20220314,6140,5700,6350,5550,586346,3452890340,00,0.00,N,2,450,
20220307,5690,7290,7740,5020,3090271,18764142550,00,0.00,N,5,-1510,
20220228,7200,7130,7650,7020,501167,3678551000,00,0.00,N,2,70,
20220221,7130,7460,7870,7040,764732,5683598310,00,0.00,N,5,-320,
20220214,7450,7490,9130,7050,3453183,27911225740,00,0.00,N,5,-50,
20220207,7500,7280,7580,7080,95766,703674150,00,0.00,N,2,230,
20220203,7270,7000,7310,7000,34917,250993030,00,0.00,N,2,270,
20220124,7000,7570,7700,6700,176199,1228305370,00,0.00,N,5,-570,
20220117,7570,7750,7890,7000,108060,808174920,00,0.00,N,5,-160,
20220110,7730,8280,8290,7620,100991,791984590,00,0.00,N,5,-420,
20220103,8150,7920,8310,7810,204155,1647051370,00,0.00,N,2,200,
20211227,7950,7780,8000,7700,83276,652562700,00,0.00,N,2,190,
20211220,7760,7830,7890,7440,72837,559402230,00,0.00,N,5,-130,
20211213,7890,7700,7930,7470,88046,681034180,00,0.00,N,2,240,
20211206,7650,7270,7890,7110,103559,780555340,00,0.00,N,2,330,
20211129,7320,7250,7460,6610,155515,1098631160,00,0.00,N,5,-300,
20211122,7620,7860,8180,7480,115442,889861400,00,0.00,N,5,-240,
20211115,7860,7700,8330,7630,132529,1035584760,00,0.00,N,2,170,
20211108,7690,8490,8490,7540,154941,1233888170,00,0.00,N,5,-790,
20211101,8480,8020,8750,7880,307860,2580925640,00,0.00,N,2,460,
20211025,8020,8310,8370,7980,98943,806194930,00,0.00,N,5,-300,
20211018,8320,8220,8650,8100,124711,1040186700,00,0.00,N,2,110,
20211012,8210,8040,8340,7620,145540,1157877870,00,0.00,N,2,160,
20211005,8050,8530,8530,7300,249688,1970028520,00,0.00,N,5,-480,
20210927,8530,9230,9390,8420,211900,1884832950,00,0.00,N,5,-700,
20210923,9230,9480,9480,8900,94226,866543990,00,0.00,N,5,-250,
20210913,9480,9670,9700,9110,220296,2054082760,00,0.00,N,5,-220,
20210906,9700,9870,10150,9660,209270,2068501180,00,0.00,N,5,-170,
20210830,9870,9420,9940,9320,262043,2535991800,00,0.00,N,2,480,
20210823,9390,9120,9520,8940,311571,2900535780,00,0.00,N,2,270,
20210817,9120,10600,10750,8820,765316,7463935330,00,0.00,N,5,-1580,
20210809,10700,11900,12000,10650,712231,7953618250,00,0.00,N,5,-1100,
20210802,11800,11850,12300,11300,1997606,23592808700,00,0.00,N,3,0,
20210726,11800,10850,11850,10750,1103762,12564008250,00,0.00,N,2,900,
20210719,10900,11450,11550,10700,527079,5794986350,00,0.00,N,5,-650,
20210712,11550,11400,11550,11250,536559,6112039900,00,0.00,N,2,150,