KissMeData/340930/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,2540,2635,2740,2220,5002962,12161230230,00,0.00,N,5,-110,
20250217,2650,2650,3040,2425,10419317,28547271550,00,0.00,N,5,-5,
20250210,2655,1160,2700,1153,30269548,63261978749,00,0.00,N,2,1497,
20250203,1158,1215,1258,1142,252950,297977714,00,0.00,N,5,-62,
20250131,1220,1280,1280,1210,60575,74119058,00,0.00,N,5,-50,
20250120,1270,1340,1390,1270,655367,838240695,00,0.00,N,5,-80,
20250113,1350,1372,1420,1315,141998,192650791,00,0.00,N,5,-22,
20250106,1372,1380,1595,1287,942738,1369523135,00,0.00,N,2,62,
20241230,1310,1299,1362,1228,110685,145770610,00,0.00,N,2,11,
20241223,1299,1311,1340,1229,185360,235966692,00,0.00,N,5,-4,
20241216,1303,1480,1485,1290,227078,312696734,00,0.00,N,5,-144,
20241209,1447,1123,1475,1030,863765,1110391305,00,0.00,N,2,321,
20241202,1126,1422,1463,1051,853441,1039090205,00,0.00,N,5,-296,
20241125,1422,1545,1599,1389,478755,725288733,00,0.00,N,5,-123,
20241118,1545,1609,1609,1503,770203,1192689369,00,0.00,N,5,-34,
20241111,1579,2500,2650,1552,2600732,4957490214,00,0.00,N,5,-866,
20241104,2445,2180,2565,2180,840107,2038918575,00,0.00,N,2,265,
20241028,2180,2245,2365,2160,254514,574077855,00,0.00,N,5,-60,
20241021,2240,2365,2440,2205,262975,610983170,00,0.00,N,5,-125,
20241014,2365,2610,2635,2360,538911,1341230505,00,0.00,N,5,-270,
20241007,2635,2725,2880,2630,411874,1136940185,00,0.00,N,5,-90,
20240930,2725,2890,2890,2605,322098,886766555,00,0.00,N,5,-165,
20240923,2890,2820,3030,2710,1405698,4033321945,00,0.00,N,2,95,
20240919,2795,2830,2850,2705,367203,1024273440,00,0.00,N,5,-20,
20240909,2815,2630,3045,2390,5850488,16537523195,00,0.00,N,2,75,
20240902,2740,3025,3215,2665,4109707,12117592760,00,0.00,N,5,-300,
20240826,3040,2440,3350,2200,9543551,28047226460,00,0.00,N,2,585,
20240819,2455,2590,2700,2380,712140,1805111035,00,0.00,N,5,-40,
20240812,2495,2135,2720,2135,1111745,2786733215,00,0.00,N,2,285,
20240805,2210,2490,2565,2000,471836,1047615485,00,0.00,N,5,-340,
20240729,2550,2475,2790,2400,400395,1037341850,00,0.00,N,2,100,
20240722,2450,2690,2690,2300,426287,1055142620,00,0.00,N,5,-240,
20240715,2690,2990,3005,2525,669617,1840894630,00,0.00,N,5,-300,
20240708,2990,2900,3075,2700,687645,1962880705,00,0.00,N,2,140,
20240701,2850,3225,3290,2800,783474,2327709325,00,0.00,N,5,-375,
20240624,3225,3330,3370,3215,283954,930442770,00,0.00,N,5,-110,
20240617,3335,3695,3705,3325,454853,1570670025,00,0.00,N,5,-290,
20240610,3625,3800,4035,3605,1348167,5147008885,00,0.00,N,5,-125,
20240603,3750,3580,3880,3470,826258,3015673765,00,0.00,N,2,150,
20240527,3600,3300,3940,3260,3108519,11433188630,00,0.00,N,2,340,
20240520,3260,3470,3470,3230,578328,1929192370,00,0.00,N,5,-175,
20240513,3435,3655,3655,3400,713202,2489458590,00,0.00,N,5,-185,
20240507,3620,3925,4090,3605,1196042,4578618475,00,0.00,N,5,-500,
20240429,4120,4800,4930,4005,568753,2480448815,00,0.00,N,5,-590,
20240422,4710,4850,5070,4700,246900,1184966230,00,0.00,N,5,-225,
20240415,4935,4984,6000,4850,1441276,7475881445,00,0.00,N,5,-113,
20240408,5048,4870,5145,4538,1325873,6348515300,00,0.00,N,2,188,
20240401,4860,6008,6008,4719,4648961,24828206190,00,0.00,N,5,-154,
20240325,5014,5196,5749,4810,6684145,35079592740,00,0.00,N,2,16,
20240318,4998,4222,5501,4179,13877719,70949747260,00,0.00,N,2,772,
20240311,4226,4403,4665,4135,4778017,21126845160,00,0.00,N,5,-107,
20240304,4333,3688,4427,3339,13917508,55331897670,00,0.00,N,2,1182,
20240226,3151,3235,3276,3020,239011,757114580,00,0.00,N,5,-115,
20240219,3266,3390,3433,3235,369796,1232492070,00,0.00,N,5,-104,
20240213,3370,3121,3400,3088,335917,1096793680,00,0.00,N,2,289,
20240205,3081,3057,3138,2994,244539,747284280,00,0.00,N,2,24,
20240129,3057,3121,3188,2876,484803,1466375000,00,0.00,N,5,-61,
20240122,3118,3477,3511,3071,700385,2277854770,00,0.00,N,5,-393,
20240115,3511,3759,3826,3474,412234,1484031340,00,0.00,N,5,-248,
20240108,3759,3927,3957,3759,292858,1128902570,00,0.00,N,5,-151,
20240102,3910,3839,4068,3786,457870,1801618910,00,0.00,N,2,71,
20231226,3839,3930,3991,3776,301913,1153220520,00,0.00,N,5,-88,
20231218,3927,3826,4434,3759,1821615,7384597340,00,0.00,N,2,101,
20231211,3826,3655,4027,3591,643037,2447641860,00,0.00,N,2,171,
20231204,3655,3699,3796,3534,447770,1641239810,00,0.00,N,5,-17,
20231127,3672,3568,4038,3490,1070936,4032216510,00,0.00,N,2,104,
20231120,3568,3464,3638,3464,242823,868668790,00,0.00,N,2,104,
20231113,3464,3464,3685,3323,348333,1212356300,00,0.00,N,2,37,
20231106,3427,3534,4115,3386,862982,3232355820,00,0.00,N,5,-90,
20231030,3517,3443,3574,3185,722760,2416390600,00,0.00,N,2,70,
20231023,3447,3829,3967,3400,642591,2360155670,00,0.00,N,5,-480,
20231016,3927,4457,4457,3843,362961,1502285410,00,0.00,N,5,-530,
20231010,4457,4209,4598,4209,317831,1397268010,00,0.00,N,2,178,
20231004,4279,4521,4521,4108,311976,1318356300,00,0.00,N,5,-242,
20230925,4521,4632,4702,4293,440218,1958158710,00,0.00,N,5,-178,
20230918,4699,5202,5202,4672,473887,2335773590,00,0.00,N,5,-534,
20230911,5233,5337,5394,5068,494390,2578496120,00,0.00,N,5,-53,
20230904,5286,5125,5491,5105,696327,3709808710,00,0.00,N,2,171,
20230828,5115,5092,5293,5024,538366,2789327780,00,0.00,N,2,84,
20230821,5031,5306,5363,4994,718311,3674682490,00,0.00,N,5,-275,
20230814,5306,5625,5639,5085,818741,4392034710,00,0.00,N,5,-316,
20230807,5622,5672,5689,5508,730587,4090010760,00,0.00,N,5,-70,
20230731,5692,6005,6088,5592,965680,5610475990,00,0.00,N,5,-222,
20230724,5914,6075,6444,5511,4327074,26292444250,00,0.00,N,5,-77,
20230717,5991,5739,6354,5635,2896870,17531527570,00,0.00,N,2,235,
20230710,5756,5639,6025,5474,1040808,6040887950,00,0.00,N,2,10,
20230703,5746,5810,6062,5696,1001248,5903091730,00,0.00,N,2,37,
20230626,5709,6055,6132,5605,1472423,8560778960,00,0.00,N,5,-376,
20230619,6085,6401,6528,6075,1369316,8610980310,00,0.00,N,5,-379,
20230612,6464,6427,6965,6414,3328426,22175910630,00,0.00,N,2,43,
20230605,6421,6599,6696,6364,1547452,10090058220,00,0.00,N,5,-117,
20230530,6538,6374,6538,6156,1465236,9298884850,00,0.00,N,2,161,
20230522,6377,6146,6501,6075,1907651,12144149000,00,0.00,N,2,238,
20230515,6139,6350,6394,5954,2980082,18271104260,00,0.00,N,5,-211,
20230508,6350,7451,7502,6350,4903045,33493485540,00,0.00,N,5,-950,
20230502,7300,7283,7871,7267,5248238,39649481200,00,0.00,N,2,50,
20230424,7250,7720,8391,6998,17551874,137514664750,00,0.00,N,5,-587,
20230417,7837,6427,10623,6260,62283481,540037052850,00,0.00,N,2,1490,
20230410,6347,6337,6629,6075,4376912,27690434350,00,0.00,N,2,128,
20230403,6219,6179,6642,6109,3666259,23264425610,00,0.00,N,5,-10,
20230327,6229,6290,6662,6065,5823642,37140369440,00,0.00,N,2,73,
20230320,6156,5662,6421,5578,4020364,24408695600,00,0.00,N,2,504,
20230313,5652,5847,5941,5521,1537325,8759865550,00,0.00,N,5,-295,
20230306,5947,6424,6646,5900,4810959,30598413610,00,0.00,N,5,-276,
20230227,6223,5565,6354,5357,6994158,42174482820,00,0.00,N,2,635,
20230220,5588,5894,5947,5578,1636755,9457856700,00,0.00,N,5,-282,
20230213,5870,5622,6015,5598,1841542,10691909150,00,0.00,N,2,147,
20230206,5723,5934,6058,5709,1567189,9230853420,00,0.00,N,5,-194,
20230130,5917,5817,6072,5592,1475975,8555534610,00,0.00,N,2,74,
20230125,5843,5655,6035,5504,1834286,10679694000,00,0.00,N,2,255,
20230116,5588,5572,5672,5337,948132,5214531600,00,0.00,N,5,-51,
20230109,5639,5404,5756,5404,1191441,6674444300,00,0.00,N,2,252,
20230102,5387,5437,5655,5169,1730821,9326549400,00,0.00,N,5,-33,
20221226,5420,5941,6176,5404,1951537,11333332200,00,0.00,N,5,-571,
20221219,5991,7317,7602,5773,10614181,69726392400,00,0.00,N,5,-1360,
20221212,7351,6495,7535,6260,3339130,23319526900,00,0.00,N,2,840,
20221205,6511,7032,7065,6411,2430175,16156428450,00,0.00,N,5,-571,
20221128,7082,6897,7904,6696,9112997,66542553750,00,0.00,N,2,285,
20221121,6797,6344,6881,6193,2674824,17640173100,00,0.00,N,2,453,
20221114,6344,6427,6612,6125,2479204,15783568700,00,0.00,N,5,-151,
20221107,6495,6243,6763,6058,2842790,18242271350,00,0.00,N,2,269,
20221031,6226,6142,6360,5890,2754424,17018910600,00,0.00,N,2,268,
20221024,5958,5974,6226,5588,2586061,15423799250,00,0.00,N,2,101,
20221017,5857,5672,6377,5605,4624499,28309219650,00,0.00,N,2,134,
20221011,5723,5353,6276,5135,11324841,66062264350,00,0.00,N,2,185,
20221004,5538,5152,5874,5034,2585804,14174952400,00,0.00,N,2,520,
20220926,5018,5958,6041,4900,2990077,16483737750,00,0.00,N,5,-1124,
20220919,6142,6864,6965,6109,3572861,23347662800,00,0.00,N,5,-655,
20220913,6797,6763,7569,6377,9747772,68262761650,00,0.00,N,2,84,
20220905,6713,6310,7099,5991,10006468,66296458150,00,0.00,N,2,420,
20220829,6293,5941,7418,5857,20102581,135787367350,00,0.00,N,2,201,
20220822,6092,5236,6495,5018,17682103,105251350950,00,0.00,N,2,789,
20220816,5303,5404,5454,5068,1169810,6225546100,00,0.00,N,2,67,
20220808,5236,5102,5253,4783,751990,3860114200,00,0.00,N,2,134,
20220801,5102,4984,5269,4900,1049404,5364288400,00,0.00,N,2,118,
20220725,4984,5404,5572,4984,1816178,9643938150,00,0.00,N,5,-319,
20220718,5303,4481,5370,4397,1858700,9196226200,00,0.00,N,2,856,
20220711,4447,4497,4548,4313,477587,2121337000,00,0.00,N,3,0,
20220704,4447,4296,5018,4095,1637315,7468755500,00,0.00,N,2,134,
20220627,4313,4497,4749,4246,714616,3244710800,00,0.00,N,5,-134,
20220620,4447,5806,5840,4296,3837027,20177726250,00,0.00,N,5,-604,
20220613,5051,5387,5454,4581,1070234,5436256000,00,0.00,N,5,-487,
20220607,5538,5941,5958,5437,464143,2626874000,00,0.00,N,5,-268,
20220530,5806,5890,5974,5756,341958,2007514900,00,0.00,N,5,-51,
20220523,5857,5773,6193,5689,799005,4718908850,00,0.00,N,2,101,
20220516,5756,5488,5974,5353,832212,4743580900,00,0.00,N,2,369,
20220509,16050,17500,17500,15650,305996,5038347450,00,0.00,N,5,-1450,
20220502,17500,17800,18200,17350,167874,2980305850,00,0.00,N,5,-500,
20220425,18000,18450,18550,17650,318972,5784853250,00,0.00,N,5,-750,
20220418,18750,18350,21200,18000,1570996,30892565850,00,0.00,N,2,900,
20220411,17850,18750,18900,17850,296572,5442464900,00,0.00,N,5,-850,
20220404,18700,20100,20200,17850,653436,12558300450,00,0.00,N,5,-1300,
20220328,20000,20550,20950,19700,439721,8926990800,00,0.00,N,5,-550,
20220321,20550,20350,20850,20100,453637,9295821050,00,0.00,N,2,450,
20220314,20100,20700,20700,19150,433888,8635388950,00,0.00,N,5,-650,
20220307,20750,20900,21900,20350,734708,15556632750,00,0.00,N,5,-350,
20220228,21100,19650,21450,19650,541612,11275758800,00,0.00,N,2,1100,
20220221,20000,19950,20650,19050,697317,13914854600,00,0.00,N,5,-350,
20220214,20350,19450,21200,19350,1256487,25515648850,00,0.00,N,5,-50,
20220207,20400,21000,22300,20300,1568149,33502813750,00,0.00,N,5,-100,
20220203,20500,21000,21100,20150,297024,6086481350,00,0.00,N,2,50,
20220124,20450,20700,22400,18800,2066371,43872685500,00,0.00,N,5,-600,
20220117,21050,23600,23650,20150,1714055,36607726600,00,0.00,N,5,-2250,
20220110,23300,21950,24000,20600,6410325,146356561500,00,0.00,N,2,1350,
20220103,21950,19600,22950,19150,4488786,96230208150,00,0.00,N,2,2800,
20211227,19150,17950,19250,17850,473398,8875051700,00,0.00,N,2,1250,
20211220,17900,17300,18900,16950,550316,9896446950,00,0.00,N,2,600,
20211213,17300,17750,18250,17200,369474,6541117900,00,0.00,N,5,-550,
20211206,17850,18600,18950,17750,452802,8298214350,00,0.00,N,5,-900,
20211129,18750,16800,19200,16800,930885,16922075400,00,0.00,N,2,1250,
20211122,17500,17300,18800,16450,816486,14552143000,00,0.00,N,2,350,
20211115,17150,17850,18300,16700,441291,7682878750,00,0.00,N,5,-450,
20211108,17600,18300,18750,17200,303168,5378558900,00,0.00,N,5,-750,
20211101,18350,17550,19250,17400,620504,11290235400,00,0.00,N,2,650,
20211025,17700,18450,18750,17700,287381,5230298350,00,0.00,N,5,-750,
20211018,18450,19900,20100,18300,493724,9484552950,00,0.00,N,5,-1050,
20211012,19500,17750,20200,17300,428162,7938222550,00,0.00,N,2,2000,
20211005,17500,20800,22000,17250,961460,18157924950,00,0.00,N,5,-3600,
20210927,21100,22250,23300,19700,1433024,31169656350,00,0.00,N,5,-1100,
20210923,22200,22100,22700,20550,752288,16384678300,00,0.00,N,5,-50,
20210913,22250,19050,22650,18800,2394278,50064778100,00,0.00,N,2,3050,
20210906,19200,19100,19650,18700,459516,8771445450,00,0.00,N,2,100,
20210830,19100,19650,19750,18700,484584,9307085750,00,0.00,N,5,-500,
20210823,19600,17050,20850,16750,1858316,34972463290,00,0.00,N,2,2500,
20210817,17100,21800,21850,16950,852370,16248133950,00,0.00,N,5,-4750,
20210809,21850,22450,23650,20800,1285037,28717265550,00,0.00,N,5,-650,
20210802,22500,22250,24350,21700,3344341,77428763150,00,0.00,N,2,250,
20210726,22250,20150,23600,19300,4613872,103185125950,00,0.00,N,2,2300,
20210719,19950,19550,20550,18800,384728,7570301850,00,0.00,N,2,250,
20210712,19700,19900,20500,19500,224964,4469682850,00,0.00,N,5,-50,