KissMeData/086040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,3025,3120,3155,2990,125509,384428995,00,0.00,N,5,-95,
20250217,3120,3080,3150,3020,102435,314731005,00,0.00,N,2,70,
20250210,3050,3030,3095,2980,142945,433434550,00,0.00,N,5,-10,
20250203,3060,3225,3310,3045,199295,626285130,00,0.00,N,5,-190,
20250131,3250,3295,3430,3250,60929,203289095,00,0.00,N,5,-25,
20250120,3275,3335,3395,3110,241041,784197770,00,0.00,N,5,-90,
20250113,3365,3320,4250,3320,5955223,23161250540,00,0.00,N,2,25,
20250106,3340,3315,3415,3300,75959,254713150,00,0.00,N,2,35,
20241230,3305,3100,3345,3100,58281,190741260,00,0.00,N,2,205,
20241223,3100,3320,3395,3100,57925,186506010,00,0.00,N,5,-220,
20241216,3320,3375,3495,3285,127199,431112635,00,0.00,N,5,-25,
20241209,3345,3130,3435,2905,189508,603348875,00,0.00,N,2,215,
20241202,3130,3155,3260,3000,174913,543372500,00,0.00,N,5,-35,
20241125,3165,3055,3335,3055,137054,438435845,00,0.00,N,2,120,
20241118,3045,3100,3330,3040,119926,376733365,00,0.00,N,5,-60,
20241111,3105,3745,3745,3040,345643,1134937935,00,0.00,N,5,-585,
20241104,3690,4195,4255,3615,612664,2399387055,00,0.00,N,5,-490,
20241028,4180,4405,4495,4175,92284,399324970,00,0.00,N,5,-245,
20241021,4425,4430,4850,4355,250292,1162373315,00,0.00,N,5,-5,
20241014,4430,4350,4780,4175,672908,3023470955,00,0.00,N,5,-5,
20241007,4435,4080,4820,4000,1938020,8832489590,00,0.00,N,2,370,
20240930,4065,4240,4240,4060,75492,312093975,00,0.00,N,5,-175,
20240923,4240,4400,4475,4225,139310,603102385,00,0.00,N,5,-125,
20240919,4365,4395,4550,4365,43568,193610635,00,0.00,N,5,-35,
20240909,4400,4250,4540,4250,97709,427543755,00,0.00,N,5,-15,
20240902,4415,4905,5000,4210,185007,862036430,00,0.00,N,5,-540,
20240826,4955,4960,5030,4695,142171,700950955,00,0.00,N,5,-10,
20240819,4965,4980,5190,4900,224145,1134713405,00,0.00,N,2,10,
20240812,4955,4950,5160,4925,188429,946792655,00,0.00,N,2,40,
20240805,4915,4615,4950,4000,472589,2131128855,00,0.00,N,2,240,
20240729,4675,4790,4880,4670,180731,862343975,00,0.00,N,5,-155,
20240722,4830,4645,4840,4600,146050,689186270,00,0.00,N,2,115,
20240715,4715,4995,5020,4630,175327,845401725,00,0.00,N,5,-285,
20240708,5000,5050,5150,4905,187265,937617610,00,0.00,N,5,-100,
20240701,5100,4810,5370,4810,310091,1572107085,00,0.00,N,2,280,
20240624,4820,5110,5150,4805,203095,1010990385,00,0.00,N,5,-320,
20240617,5140,5350,5450,5110,304422,1604093530,00,0.00,N,5,-230,
20240610,5370,5470,5480,5350,259731,1404701600,00,0.00,N,5,-110,
20240603,5480,5420,5520,5380,370017,2017054340,00,0.00,N,2,60,
20240527,5420,5570,6020,5350,2442863,14036791260,00,0.00,N,5,-20,
20240520,5440,5700,5750,5390,448277,2483618370,00,0.00,N,5,-250,
20240513,5690,5590,6800,5460,6377735,40204840060,00,0.00,N,2,100,
20240507,5590,5800,5890,5580,163821,936350530,00,0.00,N,5,-160,
20240429,5750,5510,5990,5480,719388,4131761470,00,0.00,N,2,270,
20240422,5480,5380,5550,5370,104893,570951260,00,0.00,N,2,100,
20240415,5380,5790,5790,5190,363489,1993779790,00,0.00,N,5,-420,
20240408,5800,5800,5840,5610,257547,1476658820,00,0.00,N,3,0,
20240401,5800,6110,6270,5800,674477,4051724340,00,0.00,N,5,-200,
20240325,6000,6150,7390,5990,11339185,77746655500,00,0.00,N,5,-10,
20240318,6010,5690,6120,5690,416932,2457610790,00,0.00,N,2,300,
20240311,5710,5900,6050,5650,385498,2224547410,00,0.00,N,5,-180,
20240304,5890,5880,6750,5520,1879183,11587248760,00,0.00,N,2,40,
20240226,5850,5850,6070,5850,167742,994774910,00,0.00,N,3,0,
20240219,5850,5880,6300,5800,372898,2233109670,00,0.00,N,5,-80,
20240213,5930,5990,6050,5900,100806,601012820,00,0.00,N,5,-60,
20240205,5990,6080,6080,5900,70206,418477690,00,0.00,N,3,0,
20240129,5990,6100,6270,5780,218072,1314119780,00,0.00,N,5,-110,
20240122,6100,6070,6330,6020,161187,992301540,00,0.00,N,2,30,
20240115,6070,6260,6600,5980,348025,2160647980,00,0.00,N,5,-270,
20240108,6340,6660,6710,6300,370576,2406728120,00,0.00,N,5,-320,
20240102,6660,6200,7430,6180,5779440,40087211700,00,0.00,N,2,500,
20231226,6160,5980,6260,5950,125963,766777350,00,0.00,N,2,150,
20231218,6010,5990,6080,5940,122617,734137590,00,0.00,N,2,20,
20231211,5990,6010,6110,5940,154812,929903830,00,0.00,N,5,-20,
20231204,6010,5950,6600,5810,395325,2398079370,00,0.00,N,2,60,
20231127,5950,6220,6230,5920,170121,1021813190,00,0.00,N,5,-250,
20231120,6200,6180,6330,6070,105527,655756970,00,0.00,N,2,130,
20231113,6070,6090,6260,5990,133211,813304640,00,0.00,N,5,-20,
20231106,6090,6200,6330,6020,186414,1153310180,00,0.00,N,5,-110,
20231030,6200,5890,6270,5750,164696,988633160,00,0.00,N,2,310,
20231023,5890,5840,6110,5710,168654,994440390,00,0.00,N,5,-10,
20231016,5900,6610,6610,5770,279509,1731992270,00,0.00,N,5,-700,
20231010,6600,6700,7140,6470,285200,1929238350,00,0.00,N,5,-30,
20231004,6630,6880,6880,6330,161254,1061586260,00,0.00,N,5,-260,
20230925,6890,6890,6950,6520,246274,1663494940,00,0.00,N,5,-20,
20230918,6910,7330,7360,6890,417715,2976661380,00,0.00,N,5,-440,
20230911,7350,7500,7600,7240,424891,3151204850,00,0.00,N,5,-150,
20230904,7500,7140,7630,7120,655185,4849984360,00,0.00,N,2,340,
20230828,7160,7180,7590,7120,862606,6359429880,00,0.00,N,5,-30,
20230821,7190,7020,7470,6990,543863,3917311990,00,0.00,N,2,140,
20230814,7050,7510,7570,6930,658671,4741421870,00,0.00,N,5,-460,
20230807,7510,7330,7610,7120,516124,3813047710,00,0.00,N,2,170,
20230731,7340,7050,7480,6920,833629,6073251220,00,0.00,N,2,290,
20230724,7050,7400,7420,6710,1109468,7841929710,00,0.00,N,5,-400,
20230717,7450,7270,8200,6990,4887212,37341102130,00,0.00,N,2,170,
20230710,7280,6900,7720,6900,1211154,8945709670,00,0.00,N,2,270,
20230703,7010,7070,7230,6800,466543,3273266400,00,0.00,N,5,-30,
20230626,7040,7210,7470,6960,456014,3278054030,00,0.00,N,5,-210,
20230619,7250,7490,8900,7170,3826854,30617333530,00,0.00,N,5,-190,
20230612,7440,7730,7830,7370,512956,3869255120,00,0.00,N,5,-290,
20230605,7730,8230,8260,7700,484752,3828874100,00,0.00,N,5,-500,
20230530,8230,8140,8300,8050,224243,1837161390,00,0.00,N,2,120,
20230522,8110,8450,8630,8040,439861,3668895410,00,0.00,N,5,-340,
20230515,8450,8150,8550,8030,546425,4535484680,00,0.00,N,2,310,
20230508,8140,8880,9160,8110,717567,6136381380,00,0.00,N,5,-620,
20230502,8760,8600,8870,8380,545029,4706211790,00,0.00,N,2,90,
20230424,8670,9700,9770,8570,1201407,10940551350,00,0.00,N,5,-1030,
20230417,9700,9800,11470,9570,7645471,80915387440,00,0.00,N,2,10,
20230410,9690,9240,10000,8890,3061827,29328736540,00,0.00,N,2,480,
20230403,9210,8800,9520,8230,4846971,42527764990,00,0.00,N,2,70,
20230327,9140,8210,9660,8010,3202944,28849442170,00,0.00,N,2,940,
20230320,8200,8340,8720,8010,455599,3778824880,00,0.00,N,5,-140,
20230313,8340,8320,8840,7760,1525299,12637625480,00,0.00,N,5,-100,
20230306,8440,8570,9320,8340,1885016,16773106000,00,0.00,N,5,-80,
20230227,8520,8360,8870,8140,989385,8377879670,00,0.00,N,2,140,
20230220,8380,8320,8610,8040,794291,6609060410,00,0.00,N,2,150,
20230213,8230,7950,8400,7720,857293,6994893920,00,0.00,N,2,280,
20230206,7950,8240,8300,7900,417891,3395454290,00,0.00,N,5,-290,
20230130,8240,8000,8330,7870,675331,5499417650,00,0.00,N,2,260,
20230125,7980,7810,8080,7800,241423,1918560830,00,0.00,N,2,100,
20230116,7880,8060,8070,7700,444343,3496144660,00,0.00,N,5,-190,
20230109,8070,8120,8280,8030,417869,3400508760,00,0.00,N,5,-50,
20230102,8120,8150,8270,7280,1102888,8641810600,00,0.00,N,5,-20,
20221226,8140,7910,8560,7910,1052153,8667116870,00,0.00,N,2,180,
20221219,7960,8220,8330,7800,1254012,10193806630,00,0.00,N,5,-210,
20221212,8170,8010,8300,7870,1215722,9861494260,00,0.00,N,2,170,
20221205,8000,7690,8640,7640,6729555,54605386710,00,0.00,N,2,360,
20221128,7640,7470,8080,7260,794758,6110758730,00,0.00,N,2,170,
20221121,7470,7590,7670,7370,271115,2033503320,00,0.00,N,5,-110,
20221114,7580,7730,8210,7560,1167886,9208724740,00,0.00,N,2,20,
20221107,7560,7120,8540,7120,3073831,24104899360,00,0.00,N,2,400,
20221031,7160,7290,7380,7120,177672,1287281650,00,0.00,N,5,-80,
20221024,7240,7500,7670,7240,299945,2249174520,00,0.00,N,5,-220,
20221017,7460,7400,7800,7350,605758,4616496310,00,0.00,N,5,-20,
20221011,7480,7130,8480,6930,4578422,35273805100,00,0.00,N,2,200,
20221004,7280,6930,7510,6930,821810,5960433150,00,0.00,N,2,400,
20220926,6880,7020,8140,6760,6350181,48119081820,00,0.00,N,5,-290,
20220919,7170,7390,8190,7030,1172926,8823928840,00,0.00,N,5,-260,
20220913,7430,7590,8950,7340,5048695,41988979620,00,0.00,N,2,30,
20220905,7400,7500,7870,7250,289493,2151616480,00,0.00,N,5,-180,
20220829,7580,7700,8010,7560,373620,2898411270,00,0.00,N,5,-470,
20220822,8050,8360,8610,7780,755143,6128602340,00,0.00,N,5,-450,
20220816,8500,8300,9860,8260,9289710,85137713980,00,0.00,N,2,200,
20220808,8300,8570,8610,8200,469241,3948717290,00,0.00,N,5,-220,
20220801,8520,8180,8560,7830,856748,7101052540,00,0.00,N,2,340,
20220725,8180,8200,8380,8000,391152,3211240240,00,0.00,N,2,30,
20220718,8150,8500,8750,8140,1007947,8520260480,00,0.00,N,5,-300,
20220711,8450,7730,9620,7700,13793516,123311184890,00,0.00,N,2,790,
20220704,7660,7180,7830,7080,379326,2865239460,00,0.00,N,2,480,
20220627,7180,7250,7630,7130,329090,2433152170,00,0.00,N,5,-70,
20220620,7250,8210,8300,6700,783118,5739766930,00,0.00,N,5,-960,
20220613,8210,8590,9500,7760,3317195,28758643110,00,0.00,N,5,-680,
20220607,8890,9120,9140,8700,393902,3512514630,00,0.00,N,5,-250,
20220530,9140,8900,9420,8770,576069,5292537640,00,0.00,N,2,250,
20220523,8890,9350,9450,8660,996563,8981520850,00,0.00,N,5,-310,
20220516,9200,9270,9640,8800,2507055,23435432670,00,0.00,N,2,30,
20220509,9170,8680,10000,8140,9147169,84091337670,00,0.00,N,2,470,
20220502,8700,7700,10100,7680,16242506,150274974950,00,0.00,N,2,910,
20220425,7790,7900,7900,7510,245977,1890789500,00,0.00,N,5,-170,
20220418,7960,7950,8240,7850,225539,1811587540,00,0.00,N,5,-20,
20220411,7980,7940,8130,7880,206094,1649624200,00,0.00,N,2,10,
20220404,7970,8220,8420,7910,334847,2744768470,00,0.00,N,5,-250,
20220328,8220,8220,8490,8120,558506,4647934880,00,0.00,N,3,0,
20220321,8220,8410,8440,8020,479788,3931997300,00,0.00,N,5,-220,
20220314,8440,8520,8690,8040,1077418,9047469980,00,0.00,N,2,70,
20220307,8370,8210,8480,7930,1074257,8891311400,00,0.00,N,2,260,
20220228,8110,7890,8490,7840,1120621,9151351850,00,0.00,N,2,150,
20220221,7960,9200,9600,7750,7893397,69832866360,00,0.00,N,5,-1030,
20220214,8990,6690,8990,6540,4728685,40287079500,00,0.00,N,2,2110,
20220207,6880,7030,7150,6710,161984,1129030350,00,0.00,N,5,-150,
20220203,7030,6710,7190,6710,167660,1173976530,00,0.00,N,2,340,
20220124,6690,7250,7260,6300,406094,2714350720,00,0.00,N,5,-670,
20220117,7360,7600,7640,7020,288956,2106021620,00,0.00,N,5,-240,
20220110,7600,7850,8150,7560,294164,2311742270,00,0.00,N,5,-250,
20220103,7850,8280,8290,7650,272831,2174739530,00,0.00,N,5,-170,
20211227,8020,8000,8230,7930,243997,1975844530,00,0.00,N,2,10,
20211220,8010,7970,8060,7580,253556,1987679620,00,0.00,N,2,40,
20211213,7970,7980,8520,7850,578490,4731938420,00,0.00,N,5,-30,
20211206,8000,7700,8100,7610,233358,1847473800,00,0.00,N,2,190,
20211129,7810,7850,8010,7120,426606,3228516790,00,0.00,N,5,-120,
20211122,7930,8030,8200,7800,343074,2747401070,00,0.00,N,5,-150,
20211115,8080,8200,9550,7970,1785239,15665820430,00,0.00,N,2,60,
20211108,8020,8150,8590,7870,491482,3978808830,00,0.00,N,5,-100,
20211101,8120,8340,8420,8060,271840,2240214030,00,0.00,N,5,-20,
20211025,8140,8520,8730,8130,377374,3187800330,00,0.00,N,5,-380,
20211018,8520,8700,8710,8320,215616,1841096710,00,0.00,N,5,-120,
20211012,8640,8430,8730,8190,228516,1923168490,00,0.00,N,2,80,
20211005,8560,9000,9210,7920,934042,7829413350,00,0.00,N,5,-320,
20210927,8880,9700,9790,8880,619605,5753631540,00,0.00,N,5,-820,
20210923,9700,10900,11150,9700,2111079,22209055030,00,0.00,N,2,260,
20210913,9440,9750,9780,9360,451940,4389602740,00,0.00,N,5,-310,
20210906,9750,10400,10400,9660,341137,3419819070,00,0.00,N,5,-600,
20210830,10350,10150,10400,9920,318002,3211083440,00,0.00,N,2,350,
20210823,10000,9150,10350,9150,607213,6007567350,00,0.00,N,2,730,
20210817,9270,10400,10650,9200,852397,8502497670,00,0.00,N,5,-1230,
20210809,10500,10850,11250,10300,1147699,12411857600,00,0.00,N,5,-350,
20210802,10850,10800,11050,10600,335514,3645112200,00,0.00,N,2,150,
20210726,10700,11700,11700,10650,507522,5619120450,00,0.00,N,5,-900,
20210719,11600,11050,11900,11000,901054,10327682950,00,0.00,N,2,600,
20210712,11000,11400,11700,10850,661659,7447013800,00,0.00,N,5,-500,