KissMeData/363280/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2580,2495,2735,2470,204205,528799810,00,0.00,N,2,75,
20250203,2505,2575,2580,2450,77814,194810485,00,0.00,N,5,-45,
20250131,2550,2570,2570,2505,94597,238747205,00,0.00,N,2,10,
20250120,2540,2615,2635,2500,285435,722772460,00,0.00,N,5,-75,
20250113,2615,2650,2685,2580,95270,250391750,00,0.00,N,5,-35,
20250106,2650,2715,2770,2625,124323,333347155,00,0.00,N,5,-65,
20241230,2715,2745,2765,2700,64779,176384450,00,0.00,N,5,-55,
20241223,2770,2940,3265,2745,1646623,4981027000,00,0.00,N,5,-235,
20241216,3005,2905,3280,2790,2212370,6710926120,00,0.00,N,2,90,
20241209,2915,2700,2925,2545,266998,731348650,00,0.00,N,2,180,
20241202,2735,3005,3025,2685,205153,579986060,00,0.00,N,5,-260,
20241125,2995,2970,3050,2920,125223,373313355,00,0.00,N,2,50,
20241118,2945,2810,2995,2800,179162,518313885,00,0.00,N,2,130,
20241111,2815,3320,3320,2720,559414,1667292135,00,0.00,N,5,-495,
20241104,3310,3405,3440,3265,387329,1295199945,00,0.00,N,5,-115,
20241028,3425,4100,4230,3390,8564498,32468723275,00,0.00,N,2,30,
20241021,3395,3510,3510,3355,163331,572016855,00,0.00,N,5,-115,
20241014,3510,3500,3530,3430,109712,381164060,00,0.00,N,5,-30,
20241007,3540,3590,3615,3485,162193,573158320,00,0.00,N,5,-35,
20240930,3575,3595,3640,3500,91033,323410615,00,0.00,N,2,55,
20240923,3520,3415,3540,3395,99979,345374180,00,0.00,N,2,105,
20240919,3415,3440,3480,3395,28001,95555205,00,0.00,N,5,-25,
20240909,3440,3495,3540,3365,118103,406225090,00,0.00,N,5,-105,
20240902,3545,3810,3845,3410,258393,933309435,00,0.00,N,5,-265,
20240826,3810,3850,4460,3675,1392229,5513029640,00,0.00,N,5,-20,
20240819,3830,3700,3865,3660,171921,647316950,00,0.00,N,2,105,
20240812,3725,3700,3775,3550,118786,438820575,00,0.00,N,2,50,
20240805,3675,3845,3845,3405,268117,974892065,00,0.00,N,5,-210,
20240729,3885,3840,3950,3805,191948,747373465,00,0.00,N,2,45,
20240722,3840,3895,3895,3765,255442,975326305,00,0.00,N,5,-70,
20240715,3910,3640,3945,3620,323777,1238465255,00,0.00,N,2,270,
20240708,3640,3465,3745,3385,228781,812974130,00,0.00,N,2,210,
20240701,3430,3465,3475,3365,175836,597965840,00,0.00,N,5,-35,
20240624,3465,3395,3470,3360,197340,670292170,00,0.00,N,2,70,
20240617,3395,3360,3450,3360,174983,593560255,00,0.00,N,5,-15,
20240610,3410,3550,3550,3350,342964,1173297275,00,0.00,N,5,-140,
20240603,3550,3630,3670,3540,206592,740593230,00,0.00,N,5,-90,
20240527,3640,3665,3685,3505,331204,1185149500,00,0.00,N,5,-25,
20240520,3665,3790,3895,3590,383598,1425752160,00,0.00,N,5,-125,
20240513,3790,3800,3900,3665,279969,1050984150,00,0.00,N,5,-20,
20240507,3810,3820,3920,3755,247176,941340895,00,0.00,N,5,-20,
20240429,3830,3830,3950,3755,320423,1236261875,00,0.00,N,5,-10,
20240422,3840,3680,3935,3470,674313,2502697840,00,0.00,N,2,250,
20240415,3590,3350,3630,3205,647002,2263273325,00,0.00,N,2,230,
20240408,3360,3455,3535,3260,500606,1713754130,00,0.00,N,5,-50,
20240401,3410,3460,3500,3260,622381,2113284175,00,0.00,N,5,-130,
20240325,3540,3055,3945,3015,2753328,9564208985,00,0.00,N,2,185,
20240318,3355,3635,3655,3265,616662,2114652415,00,0.00,N,5,-270,
20240311,3625,3635,3785,3550,1242627,4548525275,00,0.00,N,2,45,
20240304,3580,3845,3845,3495,715025,2590219580,00,0.00,N,5,-220,
20240226,3800,4005,4075,3760,726948,2806673060,00,0.00,N,5,-205,
20240219,4005,4015,4105,3925,869768,3489973365,00,0.00,N,5,-10,
20240213,4015,4050,4085,3965,891774,3576911570,00,0.00,N,5,-30,
20240205,4045,4185,4235,3975,848625,3461550630,00,0.00,N,5,-140,
20240129,4185,3920,4255,3850,1387178,5644455485,00,0.00,N,2,285,
20240122,3900,3955,4000,3700,767928,2930850975,00,0.00,N,5,-100,
20240115,4000,4375,4380,3940,1799218,7430758720,00,0.00,N,5,-400,
20240108,4400,4495,5490,4370,14865745,72445461850,00,0.00,N,5,-10,
20240102,4410,4165,5360,4085,18012058,86652895900,00,0.00,N,2,185,
20231226,4225,4570,4875,3975,7633586,33448842225,00,0.00,N,5,-345,
20231218,4570,4710,4970,4450,3850019,17807823350,00,0.00,N,5,-155,
20231211,4725,6660,7130,4550,17394028,106745484935,00,0.00,N,5,-2005,
20231204,6730,4935,7620,4860,31584147,208099427945,00,0.00,N,2,1785,
20231127,4945,5480,5500,4885,1317207,6700836140,00,0.00,N,5,-535,
20231120,5480,5440,5710,5410,317257,1767140910,00,0.00,N,2,40,
20231113,5440,5530,5530,5310,286440,1547018980,00,0.00,N,5,-80,
20231106,5520,5590,5750,5300,529987,2906911030,00,0.00,N,2,10,
20231030,5510,5190,5520,5080,267952,1428197980,00,0.00,N,2,270,
20231023,5240,5560,5560,5180,406422,2154837010,00,0.00,N,5,-360,
20231016,5600,6030,6030,5440,437795,2494404660,00,0.00,N,5,-430,
20231010,6030,6100,6100,5940,148628,892899940,00,0.00,N,5,-30,
20231004,6060,6120,6190,5990,101693,616664270,00,0.00,N,5,-60,
20230925,6120,6320,6320,5950,207887,1260831450,00,0.00,N,5,-210,
20230918,6330,6770,6990,6330,399580,2657656210,00,0.00,N,5,-560,
20230911,6890,6720,7030,6580,224376,1523251710,00,0.00,N,2,200,
20230904,6690,6950,7010,6450,409806,2721947570,00,0.00,N,5,-310,
20230828,7000,6700,7110,6700,244846,1704501500,00,0.00,N,2,230,
20230821,6770,6700,6780,6590,185199,1237422050,00,0.00,N,2,70,
20230814,6700,7280,7280,6450,271929,1828839650,00,0.00,N,5,-570,
20230807,7270,7120,7360,6710,331288,2333502200,00,0.00,N,2,70,
20230731,7200,6830,7350,6710,287812,2022237530,00,0.00,N,2,370,
20230724,6830,7070,7140,5990,949148,6217181510,00,0.00,N,5,-330,
20230717,7160,7490,7640,7040,448523,3249584140,00,0.00,N,5,-320,
20230710,7480,8000,8050,7230,684172,5230787970,00,0.00,N,5,-560,
20230703,8040,8150,8330,7560,269348,2145952500,00,0.00,N,5,-140,
20230626,8180,8270,8850,8000,344906,2875062600,00,0.00,N,5,-80,
20230619,8260,9850,9910,8150,831963,7407327000,00,0.00,N,5,-1690,
20230612,9950,10410,10470,9780,358267,3596485280,00,0.00,N,5,-520,
20230605,10470,10290,10510,10140,182418,1870698970,00,0.00,N,2,220,
20230530,10250,10690,10690,10240,185112,1917522160,00,0.00,N,5,-350,
20230522,10600,10790,11080,10480,174186,1873944700,00,0.00,N,5,-240,
20230515,10840,10990,10990,10670,138273,1496407060,00,0.00,N,5,-150,
20230508,10990,10780,11060,10740,157547,1721778210,00,0.00,N,2,140,
20230502,10850,10800,10860,10600,93708,1010051370,00,0.00,N,2,50,
20230424,10800,10680,10810,10510,90399,964971190,00,0.00,N,2,90,
20230417,10710,10720,10950,10470,229401,2456064010,00,0.00,N,5,-10,
20230410,10720,10750,10870,10450,213916,2275975400,00,0.00,N,5,-110,
20230403,10830,10610,10880,10560,193732,2081115320,00,0.00,N,2,240,
20230327,10590,10400,10630,10120,232664,2413093590,00,0.00,N,2,130,
20230320,10460,10740,10910,10300,229333,2422898610,00,0.00,N,5,-320,
20230313,10780,11850,11900,10760,475920,5352866340,00,0.00,N,5,-1200,
20230306,11980,12350,12510,11890,424026,5158587080,00,0.00,N,5,-330,
20230227,12310,12410,12800,12050,448308,5568300400,00,0.00,N,5,-290,
20230220,12600,11700,13500,11700,1717083,21913292580,00,0.00,N,2,930,
20230213,11670,11870,11870,11550,250726,2923548340,00,0.00,N,5,-200,
20230206,11870,11790,12210,11630,356288,4224446140,00,0.00,N,5,-10,
20230130,11880,11390,11880,11180,410728,4788628430,00,0.00,N,2,510,
20230125,11370,11010,11640,10940,280016,3152769480,00,0.00,N,2,370,
20230116,11000,11100,11100,10800,194385,2129084150,00,0.00,N,5,-50,
20230109,11050,10700,11050,10550,209221,2251103050,00,0.00,N,2,400,
20230102,10650,10350,10650,9980,509371,5222105410,00,0.00,N,2,200,
20221226,10450,10650,10800,10250,104994,1109894950,00,0.00,N,5,-300,
20221219,10750,10900,10950,10450,190424,2033522050,00,0.00,N,5,-200,
20221212,10950,11600,11900,10950,439706,4998433150,00,0.00,N,5,-750,
20221205,11700,12150,12200,11550,292059,3458030100,00,0.00,N,5,-450,
20221128,12150,11700,12800,11400,575390,6947332650,00,0.00,N,2,350,
20221121,11800,12200,12300,11400,317910,3723125050,00,0.00,N,5,-500,
20221114,12300,11650,12350,11250,466507,5503243350,00,0.00,N,2,850,
20221107,11450,10600,11450,10300,862192,9419613850,00,0.00,N,2,950,
20221031,10500,10550,10850,10250,275622,2904195750,00,0.00,N,2,50,
20221024,10450,9900,11800,9860,1015280,11075452640,00,0.00,N,2,810,
20221017,9640,11100,12000,9450,705687,7295322590,00,0.00,N,5,-1760,
20221011,11400,12050,12100,11000,141959,1620703400,00,0.00,N,5,-850,
20221004,12250,12050,12800,11600,251116,3042378750,00,0.00,N,2,200,
20220926,12050,13450,13450,11550,369236,4569402450,00,0.00,N,5,-1450,
20220919,13500,15150,15250,13400,222061,3154337800,00,0.00,N,5,-1650,
20220913,15150,15750,15750,14850,301059,4597314750,00,0.00,N,5,-500,
20220905,15650,16500,16600,15000,230046,3605860650,00,0.00,N,5,-850,
20220829,16500,17000,17200,16350,222308,3712958350,00,0.00,N,5,-1100,
20220822,17600,18300,18300,17300,174088,3072615950,00,0.00,N,5,-750,
20220816,18350,19250,19250,18200,168698,3150283250,00,0.00,N,5,-850,
20220808,19200,18900,19400,18450,307762,5819020700,00,0.00,N,2,300,
20220801,18900,18500,18950,18250,139286,2584126800,00,0.00,N,2,450,
20220725,18450,18500,19150,18150,305603,5625490700,00,0.00,N,2,50,
20220718,18400,17650,18700,17450,336036,6079199000,00,0.00,N,2,750,
20220711,17650,18300,18500,17200,217043,3846868700,00,0.00,N,5,-750,
20220704,18400,18650,18700,17700,176222,3204337450,00,0.00,N,5,-350,
20220627,18750,19750,20250,18500,206637,3982121800,00,0.00,N,5,-950,
20220620,19700,22550,22900,18750,414514,8419262650,00,0.00,N,5,-2800,
20220613,22500,24600,24650,22000,266622,6163115900,00,0.00,N,5,-2550,
20220607,25050,25450,25450,24150,118967,2941808300,00,0.00,N,5,-400,
20220530,25450,24400,25700,24300,139769,3506420300,00,0.00,N,2,1050,
20220523,24400,24650,24700,24200,106163,2594591800,00,0.00,N,5,-300,
20220516,24700,24000,24950,23300,122997,2963340250,00,0.00,N,2,700,
20220509,24000,24950,24950,23550,143952,3460985400,00,0.00,N,5,-1000,
20220502,25000,25150,25500,24750,105421,2639493800,00,0.00,N,5,-400,
20220425,25400,25300,25700,24800,162158,4080703350,00,0.00,N,5,-150,
20220418,25550,26750,26750,25300,216823,5629842800,00,0.00,N,5,-1050,
20220411,26600,26650,26800,26000,148397,3909158150,00,0.00,N,5,-50,
20220404,26650,26500,27100,26050,136100,3623549350,00,0.00,N,2,200,
20220328,26450,28150,28250,26300,200242,5438842750,00,0.00,N,5,-1700,
20220321,28150,29000,29000,27500,171811,4815173750,00,0.00,N,5,-600,
20220314,28750,27750,29000,27450,468417,13298946450,00,0.00,N,2,950,
20220307,27800,27000,28150,26700,211186,5820668550,00,0.00,N,2,350,
20220228,27450,26700,27800,26400,198573,5415975350,00,0.00,N,2,1000,
20220221,26450,24700,26700,24500,286548,7434630050,00,0.00,N,2,1550,
20220214,24900,25600,25600,24000,170526,4204068750,00,0.00,N,5,-800,
20220207,25700,25350,26300,24900,197357,5038473400,00,0.00,N,2,400,
20220203,25300,23300,25400,23250,114999,2814173300,00,0.00,N,2,2150,
20220124,23150,25500,25550,21950,401671,9506103100,00,0.00,N,5,-2500,
20220117,25650,27250,27250,25000,405428,10520756000,00,0.00,N,5,-1650,
20220110,27300,27800,27900,27000,257862,7067967350,00,0.00,N,5,-450,
20220103,27750,28200,29150,27400,543851,15400843550,00,0.00,N,5,-450,
20211227,28200,26200,28550,25550,460003,12463424350,00,0.00,N,2,2200,
20211220,26000,26450,26600,25700,224971,5883933550,00,0.00,N,5,-500,
20211213,26500,26700,26950,25900,213969,5670850850,00,0.00,N,5,-200,
20211206,26700,25750,26950,25500,371782,9886257050,00,0.00,N,2,900,
20211129,25800,24450,26100,22750,474003,11546959800,00,0.00,N,2,800,
20211122,25000,25650,25650,24500,320914,8000080850,00,0.00,N,5,-650,
20211115,25650,25550,25900,24500,410207,10355493500,00,0.00,N,2,300,
20211108,25350,26000,26300,24500,339665,8600292400,00,0.00,N,5,-700,
20211101,26050,27100,27350,25750,393018,10417894300,00,0.00,N,5,-1100,
20211025,27150,27700,28100,26800,321850,8845546000,00,0.00,N,5,-550,
20211018,27700,27950,28900,27000,354412,9845515550,00,0.00,N,5,-250,
20211012,27950,28050,28350,27350,234520,6530785150,00,0.00,N,5,-250,
20211005,28200,27500,28400,26500,308900,8516778800,00,0.00,N,2,400,
20210927,27800,28700,28850,27250,421899,11854706350,00,0.00,N,5,-800,
20210923,28600,28150,29200,27850,223065,6352801100,00,0.00,N,2,550,
20210913,28050,29250,29250,27650,534492,15040834150,00,0.00,N,5,-1000,
20210906,29050,29450,29700,28550,487626,14255653450,00,0.00,N,5,-450,
20210830,29500,30600,30950,29250,402035,12122265350,00,0.00,N,5,-850,
20210823,30350,28500,30700,27950,482335,14385696350,00,0.00,N,2,2150,
20210817,28200,30750,30900,28000,626787,18541049550,00,0.00,N,5,-2100,
20210809,30300,31250,31250,29200,670455,20332580100,00,0.00,N,5,-900,
20210802,31200,32150,32150,30250,662067,20503297600,00,0.00,N,5,-700,
20210726,31900,32500,33850,31700,766173,25131412400,00,0.00,N,5,-500,
20210719,32400,33850,34250,32100,1008214,33243606100,00,0.00,N,5,-750,
20210712,33150,29200,33650,29100,1834639,58934245200,00,0.00,N,2,4050,