KissMeData/039020/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,3730,3610,3775,3465,365826,1320051415,00,0.00,N,2,120,
20250131,3610,3740,3740,3565,98680,357222750,00,0.00,N,5,-140,
20250120,3750,3600,3790,3440,682496,2467471515,00,0.00,N,2,105,
20250113,3645,4325,4620,3395,6544420,27633643210,00,0.00,N,5,-640,
20250106,4285,4260,4540,4010,1318016,5631026510,00,0.00,N,2,35,
20241230,4250,3950,4290,3910,259679,1080650635,00,0.00,N,2,255,
20241223,3995,4155,4205,3960,334051,1359826645,00,0.00,N,5,-125,
20241216,4120,4385,4440,3970,888288,3704013885,00,0.00,N,5,-265,
20241209,4385,4050,4430,4050,1541083,6545657700,00,0.00,N,2,215,
20241202,4170,3670,4280,3400,2625211,10003633495,00,0.00,N,2,500,
20241125,3670,3530,3780,3505,1297143,4766295585,00,0.00,N,2,140,
20241118,3530,3680,3690,3495,511992,1839841980,00,0.00,N,5,-165,
20241111,3695,3500,3840,3450,1950753,7073233980,00,0.00,N,2,245,
20241104,3450,3310,3545,3295,895805,3056904155,00,0.00,N,2,130,
20241028,3320,3330,3360,3240,267779,884646805,00,0.00,N,5,-10,
20241021,3330,3320,3345,3200,347165,1127468625,00,0.00,N,2,15,
20241014,3315,3410,3490,3180,528690,1738132460,00,0.00,N,5,-35,
20241007,3350,3100,3370,3070,387581,1265596560,00,0.00,N,2,230,
20240930,3120,3150,3155,3030,131797,405834600,00,0.00,N,5,-35,
20240923,3155,3045,3345,3015,795512,2553449005,00,0.00,N,2,110,
20240919,3045,3115,3135,3010,133627,410452790,00,0.00,N,5,-70,
20240909,3115,2950,3165,2860,996944,3068159105,00,0.00,N,2,160,
20240902,2955,2970,3060,2830,389704,1150370040,00,0.00,N,5,-25,
20240826,2980,2980,3050,2855,345947,1001901910,00,0.00,N,2,5,
20240819,2975,2800,3070,2740,765381,2229212660,00,0.00,N,2,175,
20240812,2800,2720,2840,2645,892508,2432804800,00,0.00,N,2,195,
20240805,2605,2370,2705,2005,1101023,2769180555,00,0.00,N,2,215,
20240729,2390,2485,2925,2290,6601647,17872408860,00,0.00,N,5,-95,
20240722,2485,2165,2500,2160,264396,613960450,00,0.00,N,2,320,
20240715,2165,2110,2195,2110,49525,106650235,00,0.00,N,2,40,
20240708,2125,2145,2170,2090,43392,92233770,00,0.00,N,5,-20,
20240701,2145,2170,2245,2110,45121,97554560,00,0.00,N,5,-35,
20240624,2180,2155,2185,1998,260732,537518797,00,0.00,N,2,25,
20240617,2155,2250,2250,2150,159038,349283620,00,0.00,N,5,-110,
20240610,2265,2255,2295,2235,34728,78467830,00,0.00,N,5,-15,
20240603,2280,2310,2330,2205,37706,86035770,00,0.00,N,5,-30,
20240527,2310,2320,2360,2260,63905,146861585,00,0.00,N,5,-25,
20240520,2335,2320,2340,2260,65865,150906955,00,0.00,N,2,10,
20240513,2325,2315,2345,2290,29294,67852100,00,0.00,N,2,5,
20240507,2320,2345,2350,2265,34019,78364660,00,0.00,N,5,-10,
20240429,2330,2295,2360,2290,27168,63222745,00,0.00,N,2,15,
20240422,2315,2280,2370,2265,47535,109892080,00,0.00,N,2,30,
20240415,2285,2165,2285,2160,54356,120029625,00,0.00,N,2,70,
20240408,2215,2280,2335,2190,78574,176081790,00,0.00,N,5,-105,
20240401,2320,2390,2710,2300,793052,1997478320,00,0.00,N,5,-50,
20240325,2370,2495,2495,2350,211891,507135285,00,0.00,N,5,-125,
20240318,2495,2500,2535,2440,53250,132658335,00,0.00,N,5,-25,
20240311,2520,2405,2550,2390,55851,139287320,00,0.00,N,2,95,
20240304,2425,2650,2675,2405,159840,401482950,00,0.00,N,5,-250,
20240226,2675,2705,2715,2615,75352,200971300,00,0.00,N,5,-35,
20240219,2710,2870,2890,2705,192061,533289610,00,0.00,N,5,-160,
20240213,2870,2950,2980,2835,252875,734629365,00,0.00,N,5,-80,
20240205,2950,2880,3030,2815,408467,1196660145,00,0.00,N,2,95,
20240129,2855,2725,2870,2710,176100,490343225,00,0.00,N,2,130,
20240122,2725,2750,2775,2690,135686,369300820,00,0.00,N,5,-30,
20240115,2755,2830,2870,2705,144667,400731640,00,0.00,N,5,-100,
20240108,2855,2835,2890,2780,131684,372127485,00,0.00,N,2,15,
20240102,2840,2840,2855,2800,78736,221957355,00,0.00,N,3,0,
20231226,2840,2880,2890,2805,70927,200902480,00,0.00,N,5,-35,
20231218,2875,2760,2885,2745,142178,400666035,00,0.00,N,2,115,
20231211,2760,2825,2825,2720,115422,319149435,00,0.00,N,5,-50,
20231204,2810,2820,2835,2735,235402,654926040,00,0.00,N,5,-25,
20231127,2835,3010,3025,2800,316557,910727905,00,0.00,N,5,-160,
20231120,2995,3090,3170,2990,391502,1209735455,00,0.00,N,5,-115,
20231113,3110,3130,3370,3080,1198881,3848796580,00,0.00,N,5,-15,
20231106,3125,3085,3230,3055,1283291,4001604420,00,0.00,N,2,40,
20231030,3085,2915,3395,2910,4110521,12959648235,00,0.00,N,2,170,
20231023,2915,2815,3035,2805,124935,358424075,00,0.00,N,2,35,
20231016,2880,3030,3260,2735,721412,2214158655,00,0.00,N,5,-180,
20231010,3060,3050,3105,2950,185017,560109380,00,0.00,N,5,-10,
20231004,3070,3110,3280,2895,352238,1079247385,00,0.00,N,5,-65,
20230925,3135,3025,3140,2950,582801,1779641130,00,0.00,N,2,135,
20230918,3000,2925,3000,2840,168891,494950675,00,0.00,N,2,75,
20230911,2925,2865,2940,2750,161281,452727880,00,0.00,N,2,70,
20230904,2855,2930,2955,2785,87390,250186885,00,0.00,N,5,-75,
20230828,2930,2805,2970,2785,87988,251691615,00,0.00,N,2,115,
20230821,2815,2790,2850,2770,146325,409068540,00,0.00,N,2,25,
20230814,2790,3015,3015,2790,150236,427627710,00,0.00,N,5,-195,
20230807,2985,2950,2995,2895,148121,435985760,00,0.00,N,2,30,
20230731,2955,2945,3020,2900,336624,992084250,00,0.00,N,2,10,
20230724,2945,3165,3790,2930,3221882,10706762645,00,0.00,N,5,-220,
20230717,3165,3040,3170,2905,125480,384334890,00,0.00,N,2,125,
20230710,3040,3030,3110,3020,83863,256110215,00,0.00,N,2,10,
20230703,3030,3050,3135,3030,117796,363420390,00,0.00,N,5,-20,
20230626,3050,3040,3110,3030,113582,347568480,00,0.00,N,2,10,
20230619,3040,3005,3130,3000,253031,776426995,00,0.00,N,2,40,
20230612,3000,3080,3095,2980,198047,599577980,00,0.00,N,5,-175,
20230605,3175,3050,3175,3000,431023,1332438640,00,0.00,N,2,130,
20230530,3045,3055,3070,2990,86376,260978405,00,0.00,N,5,-10,
20230522,3055,3075,3135,3035,38159,117221630,00,0.00,N,5,-25,
20230515,3080,3180,3180,3020,227387,692155640,00,0.00,N,5,-80,
20230508,3160,3125,3180,3085,96227,301759555,00,0.00,N,2,35,
20230502,3125,3010,3130,3005,55991,171895000,00,0.00,N,2,75,
20230424,3050,3200,3240,2960,276450,843906415,00,0.00,N,5,-80,
20230417,3130,3215,3225,3045,259592,815153645,00,0.00,N,5,-85,
20230410,3215,3245,3250,3135,122468,390753400,00,0.00,N,5,-25,
20230403,3240,3315,3385,3240,337174,1108561245,00,0.00,N,5,-75,
20230327,3315,3530,3630,3245,561102,1914761805,00,0.00,N,5,-195,
20230320,3510,3410,3510,3290,447832,1516754210,00,0.00,N,2,100,
20230313,3410,3230,3475,3105,481887,1606056960,00,0.00,N,2,165,
20230306,3245,3255,3360,3075,193751,631346760,00,0.00,N,5,-10,
20230227,3255,3270,3310,3215,100398,326847795,00,0.00,N,5,-15,
20230220,3270,3240,3365,3230,156233,516774335,00,0.00,N,2,5,
20230213,3265,3300,3380,3200,160509,530142210,00,0.00,N,5,-45,
20230206,3310,3500,3500,3310,196908,672299600,00,0.00,N,5,-200,
20230130,3510,3520,3565,3485,161915,570790515,00,0.00,N,5,-10,
20230125,3520,3520,3540,3485,117802,413194815,00,0.00,N,2,30,
20230116,3490,3555,3925,3390,1070861,3886541040,00,0.00,N,5,-90,
20230109,3580,3390,3665,3345,1153393,4144066640,00,0.00,N,2,230,
20230102,3350,3230,3390,3010,311738,1006812985,00,0.00,N,2,120,
20221226,3230,3240,3420,3185,136854,452505560,00,0.00,N,5,-10,
20221219,3240,3550,3590,3190,263002,878872105,00,0.00,N,5,-350,
20221212,3590,3635,3635,3545,194110,696401940,00,0.00,N,5,-50,
20221205,3640,3810,3825,3520,332844,1210811095,00,0.00,N,5,-165,
20221128,3805,3920,3965,3775,527430,2038988435,00,0.00,N,5,-115,
20221121,3920,3755,4100,3645,1552457,6083359125,00,0.00,N,2,165,
20221114,3755,3820,3820,3650,369846,1383277055,00,0.00,N,5,-50,
20221107,3805,3560,3840,3550,415868,1541559105,00,0.00,N,2,245,
20221031,3560,3780,3905,3510,675172,2547699170,00,0.00,N,5,-215,
20221024,3775,3630,3955,3605,1026417,3907575225,00,0.00,N,2,170,
20221017,3605,3505,3625,3440,285116,1006963755,00,0.00,N,2,25,
20221011,3580,3565,3600,3275,328392,1123565795,00,0.00,N,5,-95,
20221004,3675,3255,3770,3180,753527,2664207335,00,0.00,N,2,420,
20220926,3255,3450,3470,3020,518362,1667926310,00,0.00,N,5,-285,
20220919,3540,3820,4175,3440,1578857,6132766600,00,0.00,N,5,-270,
20220913,3810,3825,3860,3700,264755,1004490875,00,0.00,N,3,0,
20220905,3810,3760,3845,3715,229942,863847870,00,0.00,N,2,30,
20220829,3780,3755,3890,3655,525368,1976077505,00,0.00,N,5,-100,
20220822,3880,3910,3940,3660,996659,3770549805,00,0.00,N,5,-90,
20220816,3970,4020,4435,3970,3263071,13805035940,00,0.00,N,5,-50,
20220808,4020,4040,4085,3775,554584,2197560465,00,0.00,N,5,-20,
20220801,4040,3800,4065,3770,789901,3097807990,00,0.00,N,2,240,
20220725,3800,3705,3840,3655,473092,1775829830,00,0.00,N,2,90,
20220718,3710,3540,3780,3535,592643,2190419235,00,0.00,N,2,205,
20220711,3505,4040,4045,3400,1571338,5924539065,00,0.00,N,5,-405,
20220704,3910,3505,4810,3350,7840377,34124792940,00,0.00,N,2,355,
20220627,3555,3560,3805,3500,348822,1269926355,00,0.00,N,2,30,
20220620,3525,4150,4255,3250,713972,2528306950,00,0.00,N,5,-625,
20220613,4150,4315,4350,3925,658893,2710781185,00,0.00,N,5,-215,
20220607,4365,4490,4525,4255,323640,1417364300,00,0.00,N,5,-130,
20220530,4495,4615,4625,4465,267940,1216042415,00,0.00,N,5,-80,
20220523,4575,4630,4740,4420,1076795,5041861915,00,0.00,N,5,-55,
20220516,4630,4640,4775,4510,505993,2348771800,00,0.00,N,3,0,
20220509,4630,5080,5130,4585,688553,3306324315,00,0.00,N,5,-540,
20220502,5170,5450,5620,5110,732308,3939045100,00,0.00,N,5,-430,
20220425,5600,5240,5900,5120,3879413,21554718300,00,0.00,N,2,270,
20220418,5330,5230,5470,5150,742416,3922448800,00,0.00,N,2,70,
20220411,5260,5490,5500,5050,788434,4084149950,00,0.00,N,5,-240,
20220404,5500,5620,5840,5400,1282072,7196746500,00,0.00,N,2,70,
20220328,5430,6120,6500,5340,3336002,19637243720,00,0.00,N,5,-190,
20220321,5620,5140,5990,5070,4847673,27386460230,00,0.00,N,2,480,
20220314,5140,5140,5420,4940,1623306,8400571340,00,0.00,N,2,140,
20220307,5000,4900,5000,4375,1137115,5435642885,00,0.00,N,2,295,
20220228,4705,4495,4720,4400,437704,2006883435,00,0.00,N,2,210,
20220221,4495,4540,4965,4365,937388,4295473600,00,0.00,N,5,-105,
20220214,4600,4300,4650,4090,808736,3556907235,00,0.00,N,2,200,
20220207,4400,4515,4660,4275,316343,1417315320,00,0.00,N,5,-115,
20220203,4515,4390,4580,4370,203783,908667040,00,0.00,N,2,145,
20220124,4370,4900,4910,4025,893623,3916556535,00,0.00,N,5,-560,
20220117,4930,5330,5390,4850,718268,3626927185,00,0.00,N,5,-420,
20220110,5350,5780,5810,5290,824451,4523922480,00,0.00,N,5,-490,
20220103,5840,5380,6160,5360,3178623,18681626130,00,0.00,N,2,540,
20211227,5300,5190,5330,5070,403956,2097765540,00,0.00,N,2,180,
20211220,5120,5250,5330,4960,588388,3018738955,00,0.00,N,5,-180,
20211213,5300,5580,5610,5200,408397,2206029800,00,0.00,N,5,-320,
20211206,5620,5200,5620,5100,694348,3696759150,00,0.00,N,2,330,
20211129,5290,4950,5330,4770,1329187,6712117745,00,0.00,N,2,130,
20211122,5160,6240,6400,5150,1565386,8974205160,00,0.00,N,5,-1080,
20211115,6240,6580,6720,6140,1652107,10545255330,00,0.00,N,5,-370,
20211108,6610,6350,6910,6060,4619491,30127203530,00,0.00,N,2,260,
20211101,6350,5750,6370,5720,3250336,19788200940,00,0.00,N,2,590,
20211025,5760,6170,6730,5660,6213647,39013768520,00,0.00,N,5,-340,
20211018,6100,6000,7750,5740,18005920,123006014190,00,0.00,N,2,80,
20211012,6020,5560,6160,5290,2513823,14567785090,00,0.00,N,2,520,
20211005,5500,6080,6080,4750,6835260,37338546700,00,0.00,N,5,-570,
20210927,6070,5360,6880,5360,16280480,104267708060,00,0.00,N,2,740,
20210923,5330,5520,5600,5130,405265,2188135070,00,0.00,N,5,-330,
20210913,5660,6370,6680,5590,2804365,17471443250,00,0.00,N,5,-840,
20210906,6500,6160,6520,5640,3804502,23357148330,00,0.00,N,2,690,
20210830,5810,5300,5870,5220,2708268,15071771750,00,0.00,N,2,640,
20210823,5170,4580,5230,4530,769255,3795979350,00,0.00,N,2,620,
20210817,4550,5100,5210,4480,1214733,5973727695,00,0.00,N,5,-570,
20210809,5120,5290,5290,4720,1129823,5764369185,00,0.00,N,5,-170,
20210802,5290,5490,6150,5250,4894160,28045400600,00,0.00,N,5,-190,
20210726,5480,5790,5950,5480,1617424,9332487540,00,0.00,N,5,-340,
20210719,5820,6270,6350,5700,2957050,17557433960,00,0.00,N,5,-440,
20210712,6260,6140,7170,6070,13098469,86464268400,00,0.00,N,2,120,