KissMeData/344860/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,1690,1647,1700,1625,459672,762400876,00,0.00,N,2,43,
20250217,1647,1495,1658,1485,478507,754822378,00,0.00,N,2,152,
20250210,1495,1511,1528,1484,144292,216839654,00,0.00,N,5,-29,
20250203,1524,1500,1547,1475,155760,235757030,00,0.00,N,2,24,
20250131,1500,1500,1521,1486,48806,73544882,00,0.00,N,2,8,
20250120,1492,1531,1600,1481,563638,864518791,00,0.00,N,5,-38,
20250113,1530,1554,1979,1442,8642386,15579615204,00,0.00,N,2,7,
20250106,1523,1429,1679,1429,558752,882961727,00,0.00,N,2,94,
20241230,1429,1504,1583,1418,178181,257930573,00,0.00,N,5,-61,
20241223,1490,1530,1578,1463,122714,184393600,00,0.00,N,5,-40,
20241216,1530,1555,1646,1530,76608,122012372,00,0.00,N,5,-25,
20241209,1555,1400,1625,1386,257071,390899737,00,0.00,N,2,141,
20241202,1414,1549,1549,1382,295228,424501689,00,0.00,N,5,-111,
20241125,1525,1545,1700,1525,347133,525864419,00,0.00,N,5,-20,
20241118,1545,1513,1739,1506,112390,180660718,00,0.00,N,2,24,
20241111,1521,1843,1845,1500,222352,360591486,00,0.00,N,5,-322,
20241104,1843,1825,1961,1813,73840,136103012,00,0.00,N,2,18,
20241028,1825,1864,1898,1825,112234,208055547,00,0.00,N,5,-39,
20241021,1864,1875,1897,1835,65203,121172697,00,0.00,N,5,-30,
20241014,1894,1940,1950,1881,49526,94157137,00,0.00,N,5,-46,
20241007,1940,1909,1971,1909,61711,120189995,00,0.00,N,2,22,
20240930,1918,1891,2135,1861,275735,551123607,00,0.00,N,2,27,
20240923,1891,1902,1926,1857,51305,96304095,00,0.00,N,2,15,
20240919,1876,1940,1941,1867,15167,28595550,00,0.00,N,5,-9,
20240909,1885,1825,1931,1822,62073,115387225,00,0.00,N,2,51,
20240902,1834,1928,1956,1800,116145,220563884,00,0.00,N,5,-94,
20240826,1928,1886,1990,1780,107987,204339282,00,0.00,N,2,50,
20240819,1878,1930,2040,1876,156627,305677924,00,0.00,N,5,-60,
20240812,1938,1914,1980,1841,82469,158600380,00,0.00,N,2,35,
20240805,1903,1965,2015,1651,236681,437861525,00,0.00,N,5,-142,
20240729,2045,2050,2095,1999,167095,340318718,00,0.00,N,5,-5,
20240722,2050,2155,2155,1988,302388,617419179,00,0.00,N,5,-105,
20240715,2155,2220,2280,2005,751962,1586666665,00,0.00,N,5,-65,
20240708,2220,2495,2500,2115,2669691,6203272205,00,0.00,N,5,-300,
20240701,2520,2120,2665,2005,6607388,16577341410,00,0.00,N,2,400,
20240624,2120,2085,2150,1953,156020,317209325,00,0.00,N,2,30,
20240617,2090,2085,2130,2065,112006,233906340,00,0.00,N,2,5,
20240610,2085,2090,2195,2080,142495,300513255,00,0.00,N,5,-20,
20240603,2105,2100,2150,2080,98227,206709950,00,0.00,N,5,-5,
20240527,2110,2135,2185,2060,141508,298830370,00,0.00,N,5,-30,
20240520,2140,2215,2215,2090,182895,390118625,00,0.00,N,5,-60,
20240513,2200,2290,2430,2190,340109,772235235,00,0.00,N,5,-75,
20240507,2275,2290,2345,2240,147845,337285115,00,0.00,N,5,-15,
20240429,2290,2265,2360,2250,132131,300360625,00,0.00,N,2,25,
20240422,2265,2235,2280,2220,145969,328231280,00,0.00,N,2,30,
20240415,2235,2300,2350,2210,188524,426187000,00,0.00,N,5,-65,
20240408,2300,2320,2405,2260,157888,365150895,00,0.00,N,5,-50,
20240401,2350,2285,2425,2250,362761,849915480,00,0.00,N,2,65,
20240325,2285,2290,2340,2255,246025,561521120,00,0.00,N,2,10,
20240318,2275,2220,2295,2220,219730,497259125,00,0.00,N,2,60,
20240311,2215,2320,2320,2195,288425,646452895,00,0.00,N,5,-105,
20240304,2320,2345,2480,2285,482563,1111744005,00,0.00,N,5,-20,
20240226,2340,2495,2495,2315,573785,1334695755,00,0.00,N,5,-180,
20240219,2520,2530,2600,2470,430102,1063435100,00,0.00,N,5,-10,
20240213,2530,2535,2605,2495,128305,324277095,00,0.00,N,5,-5,
20240205,2535,2480,2540,2470,104979,262234820,00,0.00,N,2,60,
20240129,2475,2520,2680,2400,319102,813634970,00,0.00,N,5,-50,
20240122,2525,2870,2875,2400,1051534,2755472370,00,0.00,N,5,-325,
20240115,2850,2690,3530,2650,13628703,43757205060,00,0.00,N,2,150,
20240108,2700,2735,2770,2685,87612,238736075,00,0.00,N,5,-35,
20240102,2735,2745,2800,2675,76564,210072420,00,0.00,N,5,-5,
20231226,2740,2660,2810,2620,134758,366586840,00,0.00,N,2,80,
20231218,2660,2695,2720,2600,75252,199427150,00,0.00,N,5,-15,
20231211,2675,2630,2710,2585,81618,215989965,00,0.00,N,2,60,
20231204,2615,2700,2775,2610,105954,284326635,00,0.00,N,5,-85,
20231127,2700,2835,2840,2655,124241,338880660,00,0.00,N,5,-125,
20231120,2825,2815,3055,2690,246716,715302830,00,0.00,N,2,35,
20231113,2790,2790,2915,2675,132935,369104880,00,0.00,N,5,-10,
20231106,2800,2925,3020,2730,194697,559440610,00,0.00,N,5,-45,
20231030,2845,2720,2940,2650,136640,381123525,00,0.00,N,2,130,
20231023,2715,2585,2945,2545,186022,503121150,00,0.00,N,2,130,
20231016,2585,3040,3040,2555,258521,722620205,00,0.00,N,5,-435,
20231010,3020,3025,3085,2900,99024,295276980,00,0.00,N,2,40,
20231004,2980,3065,3095,2900,80586,239994865,00,0.00,N,5,-85,
20230925,3065,2960,3115,2945,121770,367750580,00,0.00,N,2,60,
20230918,3005,3245,3245,2890,285729,877033330,00,0.00,N,5,-250,
20230911,3255,3360,3500,3150,366692,1217906940,00,0.00,N,5,-125,
20230904,3380,3420,3515,3210,621340,2088961255,00,0.00,N,5,-40,
20230828,3420,3920,4000,3405,1333332,4953878330,00,0.00,N,5,-440,
20230821,3860,4135,4250,3755,4358894,17278889330,00,0.00,N,5,-470,
20230814,4330,3280,4975,3000,14157618,62233411225,00,0.00,N,2,1050,
20230807,3280,3015,3340,2820,387674,1212328640,00,0.00,N,2,350,
20230731,2930,2955,3045,2870,74806,220509390,00,0.00,N,2,60,
20230724,2870,3140,3150,2720,226206,659034295,00,0.00,N,5,-250,
20230717,3120,3310,3350,3085,189715,606229050,00,0.00,N,5,-190,
20230710,3310,3090,3460,3010,261046,866299860,00,0.00,N,2,190,
20230703,3120,3245,3245,3035,176420,559507480,00,0.00,N,5,-45,
20230626,3165,3495,3765,3145,831554,2822659595,00,0.00,N,5,-330,
20230619,3495,3485,3525,3450,90711,315811610,00,0.00,N,2,10,
20230612,3485,3530,3550,3470,168283,589666875,00,0.00,N,5,-30,
20230605,3515,3485,3540,3425,140394,488649720,00,0.00,N,2,40,
20230530,3475,3545,3545,3390,151687,524952895,00,0.00,N,5,-35,
20230522,3510,3475,3555,3400,239660,837171925,00,0.00,N,3,0,
20230515,3510,3570,4190,3320,1244573,4649986480,00,0.00,N,5,-60,
20230508,3570,3755,3800,3550,146218,536920310,00,0.00,N,5,-180,
20230502,3750,3575,3750,3550,155577,568338165,00,0.00,N,2,110,
20230424,3640,3800,3840,3540,196265,719213515,00,0.00,N,5,-160,
20230417,3800,4010,4020,3720,303361,1178114135,00,0.00,N,5,-200,
20230410,4000,4150,4165,3920,299995,1196073245,00,0.00,N,5,-80,
20230403,4080,4190,4240,4055,286147,1179599215,00,0.00,N,5,-110,
20230327,4190,4310,4380,4135,432125,1826934820,00,0.00,N,5,-220,
20230320,4410,4110,4670,4000,535730,2333025335,00,0.00,N,2,245,
20230313,4165,4505,4570,4035,490738,2083885330,00,0.00,N,5,-510,
20230306,4675,5070,5210,4550,1134146,5480730465,00,0.00,N,5,-365,
20230227,5040,5630,5630,4990,1638445,8480009590,00,0.00,N,5,-590,
20230220,5630,6000,8250,5600,19607284,138874774360,00,0.00,N,5,-1780,
20230213,7410,6660,7490,6330,181793,1278114310,00,0.00,N,2,1120,
20230206,6290,4880,6300,4880,107958,627266340,00,0.00,N,2,1520,
20230130,4770,3500,4770,3305,44662,183720920,00,0.00,N,2,1395,
20230125,3375,3490,3520,3020,528,1725525,00,0.00,N,2,65,
20230116,3310,3600,3690,3015,3951,13471930,00,0.00,N,5,-260,
20230109,3570,3690,3690,3410,3749,13132880,00,0.00,N,5,-75,
20230102,3645,3920,3920,3400,4590,15843820,00,0.00,N,5,-275,
20221226,3920,3995,4090,3360,835,3081615,00,0.00,N,2,140,
20221219,3780,3695,4120,3650,19152,73876895,00,0.00,N,2,325,
20221212,3455,3740,3935,3205,56640,195922245,00,0.00,N,5,-270,
20221205,3725,3995,3995,3550,5761,20785010,00,0.00,N,5,-110,
20221128,3835,3870,4000,3555,2394,8779980,00,0.00,N,5,-45,
20221121,3880,3790,4185,3565,6553,24105225,00,0.00,N,2,95,
20221114,3785,3875,4195,3420,12330,46300435,00,0.00,N,2,370,
20221107,3415,3240,3895,3165,655,2281830,00,0.00,N,2,150,
20221031,3265,3205,4010,3160,4963,17849600,00,0.00,N,5,-240,
20221024,3505,3185,4130,3055,7835,29543370,00,0.00,N,2,455,
20221017,3050,3800,4200,3000,8170,29447220,00,0.00,N,5,-845,
20221011,3895,5040,5750,3825,7076,29654055,00,0.00,N,5,-1855,
20221004,5750,6930,6930,5020,1727,9463440,00,0.00,N,5,-920,
20220926,6670,6990,6990,5190,1141,6232870,00,0.00,N,2,40,
20220919,6630,6010,7450,5950,1877,11483440,00,0.00,N,2,430,
20220913,6200,6790,6990,5830,1568,10417870,00,0.00,N,2,100,
20220905,6100,7190,7260,6100,7886,50864680,00,0.00,N,5,-700,
20220829,6800,7500,7500,6800,1191,8212720,00,0.00,N,5,-990,
20220822,7790,7590,7990,7200,1118,8264120,00,0.00,N,2,200,
20220816,7590,7390,7590,7000,478,3463530,00,0.00,N,2,390,
20220808,7200,7800,7800,7100,1761,12979850,00,0.00,N,5,-600,
20220801,7800,7600,7800,6800,1163,8795300,00,0.00,N,2,400,
20220725,7400,7000,7600,7000,2847,20217750,00,0.00,N,2,400,
20220718,7000,6200,7190,6160,1532,9582200,00,0.00,N,5,-240,
20220711,7240,7300,7390,6170,820,5429020,00,0.00,N,2,240,
20220704,7000,7200,7300,7000,159,1118400,00,0.00,N,5,-300,
20220627,7300,7280,7400,6900,854,6241290,00,0.00,N,2,20,
20220620,7280,7800,7800,6470,1610,11306080,00,0.00,N,5,-320,
20220613,7600,7590,7800,7400,285,2143000,00,0.00,N,3,0,
20220607,7600,8000,8000,7300,2814,21273200,00,0.00,N,5,-400,
20220530,8000,7600,8200,7500,511,3884800,00,0.00,N,2,200,
20220523,7800,7600,7800,7400,1071,8284810,00,0.00,N,2,200,
20220516,7600,7700,7900,7000,749,5690160,00,0.00,N,5,-200,
20220509,7800,8900,8900,7180,5757,45870150,00,0.00,N,5,-1100,
20220502,8900,7500,9200,7500,3994,34336620,00,0.00,N,2,1450,
20220425,7450,6500,7450,6500,1153,8588500,00,0.00,N,2,950,
20220418,6500,6500,6500,6500,0,0,00,0.00,N,3,0,
20220411,6500,6410,6500,6300,1099,7085000,00,0.00,N,2,100,
20220404,6400,6400,6400,6000,7391,46120950,00,0.00,N,2,300,
20220328,6100,6220,6220,5800,560,3447300,00,0.00,N,5,-100,
20220321,6200,6000,6200,6000,576,3545000,00,0.00,N,3,0,
20220314,6200,5400,6210,5400,786,4487500,00,0.00,N,2,800,
20220307,5400,5000,5400,4410,1111,5576500,00,0.00,N,2,600,
20220228,4800,4180,5200,4180,2282,10251900,00,0.00,N,2,610,
20220221,4190,4380,4380,4000,2635,11014950,00,0.00,N,5,-190,
20220214,4380,3890,4380,3800,3050,12166000,00,0.00,N,2,380,
20220207,4000,4000,4000,3570,8826,33773300,00,0.00,N,5,-200,
20220203,4200,4000,4200,4000,763,3063000,00,0.00,N,3,0,
20220124,4200,4000,4200,4000,3306,13242000,00,0.00,N,2,100,
20220117,4100,4200,4210,4100,11070,45702450,00,0.00,N,5,-50,
20220110,4150,4000,4400,4000,5800,24097350,00,0.00,N,5,-40,
20220103,4190,3800,4400,3800,39760,160064400,00,0.00,N,2,190,
20211227,4000,3900,4200,3900,12061,47674000,00,0.00,N,2,300,
20211220,3700,3700,4140,3060,20535,73157550,00,0.00,N,2,100,
20211213,3600,3500,4040,3300,25350,89631750,00,0.00,N,2,200,
20211206,3400,3550,3600,3300,2460,8573150,00,0.00,N,5,-150,
20211129,3550,3570,3570,3500,4755,16844800,00,0.00,N,5,-20,
20211122,3570,3640,3640,3130,4546,16112300,00,0.00,N,5,-30,
20211115,3600,3620,4100,3600,2190,7957550,00,0.00,N,3,0,
20211108,3600,3300,3700,3200,2920,9853200,00,0.00,N,2,600,
20211101,3000,3560,3560,2740,7685,24880150,00,0.00,N,5,-560,
20211025,3560,3700,3700,3500,6810,24571000,00,0.00,N,5,-140,
20211018,3700,3400,3700,3400,21260,74958950,00,0.00,N,2,400,
20211012,3300,3000,3600,3000,9151,30487750,00,0.00,N,2,300,
20211005,3000,2800,3320,2800,5481,15824400,00,0.00,N,2,100,
20210927,2900,2600,3200,2420,8215,22373450,00,0.00,N,2,480,
20210923,2420,2300,2700,2280,8278,19874150,00,0.00,N,2,220,
20210913,2200,2100,2300,2000,2215,4893800,00,0.00,N,2,100,
20210906,2100,2100,2250,1960,4100,8660500,00,0.00,N,2,20,
20210830,2080,1890,2100,1632,39730,72111530,00,0.00,N,2,200,
20210823,1880,1560,2400,1390,106925,196660690,00,0.00,N,2,320,
20210817,1560,1540,1794,1380,41871,62976730,00,0.00,N,2,22,
20210809,1538,1282,1700,1282,14410,22187550,00,0.00,N,2,96,
20210802,1442,1200,1700,1022,42635,58199120,00,0.00,N,2,262,
20210726,1180,828,1196,800,111805,105657920,00,0.00,N,2,374,
20210719,806,897,966,669,151765,118359425,00,0.00,N,2,19,
20210712,787,990,990,730,68535,53764425,00,0.00,N,5,-163,