KissMeData/013810/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3720,3540,3755,3500,1051271,3859390950,00,0.00,N,2,180,
20250210,3540,3510,3615,3430,1332440,4691586900,00,0.00,N,2,45,
20250203,3495,3690,3710,3495,1575025,5672673480,00,0.00,N,5,-210,
20250131,3705,3745,3790,3675,407780,1514699225,00,0.00,N,5,-55,
20250120,3760,3605,4295,3460,12471638,49933162980,00,0.00,N,2,155,
20250113,3605,3680,3825,3510,1105117,4038280565,00,0.00,N,5,-100,
20250106,3705,3605,3760,3590,502444,1836309755,00,0.00,N,2,100,
20241230,3605,3425,3625,3300,300112,1056020765,00,0.00,N,2,145,
20241223,3460,3540,3680,3430,292478,1042171430,00,0.00,N,5,-90,
20241216,3550,3725,3800,3530,620882,2288557930,00,0.00,N,5,-175,
20241209,3725,3505,3840,3315,1417329,5043756060,00,0.00,N,2,85,
20241202,3640,3870,4090,3560,1771890,6779853305,00,0.00,N,5,-290,
20241125,3930,4150,5060,3900,8267405,37826123465,00,0.00,N,5,-300,
20241118,4230,3990,4515,3890,10793248,45916426295,00,0.00,N,2,345,
20241111,3885,4155,4395,3615,6641179,27330705455,00,0.00,N,5,-280,
20241104,4165,4355,4590,3870,14564165,62806001590,00,0.00,N,5,-275,
20241028,4440,4680,5530,4365,26272422,130836736060,00,0.00,N,5,-310,
20241021,4750,4510,5520,4125,54853856,268731141510,00,0.00,N,2,530,
20241014,4220,4350,5190,4175,42785726,200902849200,00,0.00,N,2,240,
20241007,3980,4205,4345,3820,4344981,17772321260,00,0.00,N,5,-275,
20240930,4255,3935,4840,3900,29277495,128460488980,00,0.00,N,2,475,
20240923,3780,3950,4100,3610,6561961,24980475645,00,0.00,N,2,5,
20240919,3775,3575,3840,3450,1384398,5104511035,00,0.00,N,2,295,
20240909,3480,3130,3495,3110,1171142,3927810345,00,0.00,N,2,240,
20240902,3240,3560,3570,3195,1799923,6104390430,00,0.00,N,5,-340,
20240826,3580,3820,4300,3540,16160588,64774697480,00,0.00,N,5,-60,
20240819,3640,4040,4075,3535,4648720,17826441965,00,0.00,N,5,-480,
20240812,4120,4400,5390,4055,27950767,135332919100,00,0.00,N,5,-410,
20240805,4530,3610,5250,3115,73324376,326448331235,00,0.00,N,2,1240,
20240729,3290,3060,3595,2975,4341838,14577924040,00,0.00,N,2,230,
20240722,3060,3105,3270,2960,752135,2335470390,00,0.00,N,5,-25,
20240715,3085,3075,3135,3020,1086551,3339905600,00,0.00,N,2,45,
20240708,3040,3525,3650,2955,2003197,6328597610,00,0.00,N,5,-490,
20240701,3530,3755,3775,3520,591802,2151191235,00,0.00,N,5,-225,
20240624,3755,3830,3945,3725,1108340,4251174250,00,0.00,N,5,-115,
20240617,3870,3745,4070,3720,2503376,9689317535,00,0.00,N,2,85,
20240610,3785,4210,4290,3750,3198884,13018672910,00,0.00,N,5,-265,
20240603,4050,3770,4215,3745,5464607,21939790025,00,0.00,N,2,305,
20240527,3745,3665,3975,3635,2372982,8980015495,00,0.00,N,2,100,
20240520,3645,3740,3780,3610,793515,2918417340,00,0.00,N,5,-75,
20240513,3720,3780,3810,3695,577279,2158134755,00,0.00,N,5,-90,
20240507,3810,3780,3840,3705,775830,2925624345,00,0.00,N,2,15,
20240429,3795,3865,3900,3700,1442312,5465391125,00,0.00,N,5,-90,
20240422,3885,4120,4225,3840,2667614,10701883700,00,0.00,N,5,-380,
20240415,4265,4190,4700,3950,19617738,85835011790,00,0.00,N,2,15,
20240408,4250,3940,4795,3940,21572930,96125469920,00,0.00,N,2,335,
20240401,3915,3650,4165,3645,3690671,14504185395,00,0.00,N,2,220,
20240325,3695,3875,3890,3660,681437,2582217605,00,0.00,N,5,-150,
20240318,3845,3880,3945,3730,981398,3746736775,00,0.00,N,5,-10,
20240311,3855,3810,4200,3725,1988814,7739934885,00,0.00,N,2,35,
20240304,3820,3960,4120,3750,1294483,5131766020,00,0.00,N,5,-160,
20240226,3980,3950,4050,3865,651933,2574451975,00,0.00,N,2,5,
20240219,3975,4165,4200,3920,1278029,5204134160,00,0.00,N,5,-220,
20240213,4195,3900,4220,3880,2362985,9606531685,00,0.00,N,2,300,
20240205,3895,3865,3945,3715,998773,3805956410,00,0.00,N,2,25,
20240129,3870,4190,4320,3680,4270568,17165286100,00,0.00,N,5,-225,
20240122,4095,4980,5220,4005,13916399,65769364340,00,0.00,N,5,-995,
20240115,5090,3570,5950,3460,94905200,475658610085,00,0.00,N,2,1635,
20240108,3455,3450,3550,3360,1721132,5959793510,00,0.00,N,5,-15,
20240102,3470,3330,3690,3295,3147433,11113614140,00,0.00,N,2,185,
20231226,3285,3245,3290,3210,178323,578703270,00,0.00,N,2,25,
20231218,3260,3380,3390,3250,459286,1524781155,00,0.00,N,5,-90,
20231211,3350,3385,3415,3320,271405,909341775,00,0.00,N,5,-35,
20231204,3385,3465,3470,3355,301422,1025504265,00,0.00,N,5,-45,
20231127,3430,3455,3510,3390,360565,1242158385,00,0.00,N,5,-25,
20231120,3455,3310,3540,3310,693254,2378970945,00,0.00,N,2,145,
20231113,3310,3360,3455,3305,504402,1703359465,00,0.00,N,5,-40,
20231106,3350,3515,3540,3300,771810,2643399285,00,0.00,N,5,-180,
20231030,3530,3420,3635,3420,1179581,4146764185,00,0.00,N,2,75,
20231023,3455,3830,3870,3340,2201941,7989452415,00,0.00,N,5,-395,
20231016,3850,4135,4545,3715,10112447,42592093735,00,0.00,N,5,-195,
20231010,4045,3830,4380,3655,10128733,41059536780,00,0.00,N,2,610,
20231004,3435,3625,3640,3310,172664,590358780,00,0.00,N,5,-190,
20230925,3625,3600,3840,3450,181701,648982590,00,0.00,N,5,-25,
20230918,3650,3885,3915,3545,367258,1367963845,00,0.00,N,5,-235,
20230911,3885,3910,3985,3815,526604,2045581730,00,0.00,N,5,-5,
20230904,3890,4025,4025,3835,511495,1998312575,00,0.00,N,5,-75,
20230828,3965,3945,4095,3915,577474,2301216130,00,0.00,N,2,30,
20230821,3935,3990,4115,3925,486188,1958200940,00,0.00,N,5,-75,
20230814,4010,4060,4060,3800,239520,944449890,00,0.00,N,5,-40,
20230807,4050,4015,4055,3890,385645,1531298065,00,0.00,N,2,35,
20230731,4015,4025,4150,3920,534156,2150992130,00,0.00,N,5,-15,
20230724,4030,4415,4460,3785,1007082,4091946530,00,0.00,N,5,-400,
20230717,4430,4960,5110,4410,2612221,12695514710,00,0.00,N,5,-320,
20230710,4750,4605,5030,4605,3330931,16218613065,00,0.00,N,2,115,
20230703,4635,4660,4760,4480,1077953,5011895905,00,0.00,N,5,-30,
20230626,4665,4650,4895,4570,2611495,12340938200,00,0.00,N,2,105,
20230619,4560,4140,5880,4080,27518598,145453927920,00,0.00,N,2,485,
20230612,4075,4185,4230,4025,394069,1614494170,00,0.00,N,5,-105,
20230605,4180,4275,4335,4165,332587,1411249225,00,0.00,N,5,-75,
20230530,4255,4485,4590,4175,767031,3355828690,00,0.00,N,5,-160,
20230522,4415,4300,4480,4200,698438,3041147575,00,0.00,N,2,160,
20230515,4255,4020,4440,3995,730839,3063241790,00,0.00,N,2,185,
20230508,4070,4085,4215,4010,427810,1756549495,00,0.00,N,5,-15,
20230502,4085,4000,4175,3965,391779,1586411660,00,0.00,N,2,100,
20230424,3985,4580,4700,3950,1746637,7595145140,00,0.00,N,5,-525,
20230417,4510,4280,5110,4195,6258780,29554545180,00,0.00,N,2,245,
20230410,4265,4075,4290,4040,515689,2162643105,00,0.00,N,2,190,
20230403,4075,4135,4300,4050,427213,1787234800,00,0.00,N,5,-35,
20230327,4110,4115,4185,3950,484387,1965748585,00,0.00,N,5,-15,
20230320,4125,4260,4350,4020,561790,2343213120,00,0.00,N,5,-125,
20230313,4250,4525,4550,4160,560366,2425867750,00,0.00,N,5,-335,
20230306,4585,4530,4685,4505,508432,2347491515,00,0.00,N,2,60,
20230227,4525,4480,4560,4410,272617,1219404740,00,0.00,N,2,20,
20230220,4505,4800,4800,4460,584062,2688778420,00,0.00,N,5,-70,
20230213,4575,4680,4730,4435,503475,2288646980,00,0.00,N,5,-135,
20230206,4710,4920,4980,4610,454525,2200025665,00,0.00,N,5,-240,
20230130,4950,4865,4970,4810,310560,1522924005,00,0.00,N,2,85,
20230125,4865,4730,4865,4730,161154,775994055,00,0.00,N,2,145,
20230116,4720,4895,4900,4680,285073,1359511220,00,0.00,N,5,-140,
20230109,4860,4800,4905,4740,337296,1633485750,00,0.00,N,2,50,
20230102,4810,4670,4820,4625,571098,2707063825,00,0.00,N,2,230,
20221226,4580,4545,4800,4460,514298,2378622235,00,0.00,N,2,15,
20221219,4565,4835,4900,4565,329593,1559444865,00,0.00,N,5,-250,
20221212,4815,4805,4955,4755,321085,1552235795,00,0.00,N,5,-5,
20221205,4820,5260,5260,4800,478198,2387526600,00,0.00,N,5,-440,
20221128,5260,5040,5390,4895,856695,4400318535,00,0.00,N,2,160,
20221121,5100,5480,5500,4990,741257,3808592685,00,0.00,N,5,-420,
20221114,5520,5780,5780,5440,1240976,6973293290,00,0.00,N,5,-240,
20221107,5760,5480,5970,5440,2479219,14179486550,00,0.00,N,2,40,
20221031,5720,5420,5900,5110,5179526,29123997100,00,0.00,N,2,270,
20221024,5450,5440,5520,5310,642036,3479453800,00,0.00,N,3,0,
20221017,5450,5220,5680,5100,1154986,6304585520,00,0.00,N,2,140,
20221011,5310,5490,5820,4735,1661625,8782616060,00,0.00,N,5,-190,
20221004,5500,5000,5650,4950,1942833,10457842075,00,0.00,N,2,610,
20220926,4890,5510,5650,4460,1434969,7032438125,00,0.00,N,5,-580,
20220919,5470,5600,5980,5430,797718,4550861040,00,0.00,N,5,-160,
20220913,5630,5860,6020,5600,493073,2878138740,00,0.00,N,5,-190,
20220905,5820,5940,6020,5600,558527,3258835520,00,0.00,N,5,-120,
20220829,5940,6280,6400,5840,1202139,7324585370,00,0.00,N,5,-630,
20220822,6570,6420,6590,6060,1156210,7384617930,00,0.00,N,2,80,
20220816,6490,6610,6730,6420,1228349,8077182270,00,0.00,N,5,-120,
20220808,6610,6430,6700,6330,2223546,14513847110,00,0.00,N,2,150,
20220801,6460,6270,6720,6250,4533291,29402819370,00,0.00,N,2,320,
20220725,6140,5760,6260,5670,2880511,17196070050,00,0.00,N,2,430,
20220718,5710,5270,5810,5240,1032398,5695042830,00,0.00,N,2,480,
20220711,5230,5900,5970,5150,1449612,7935362250,00,0.00,N,5,-600,
20220704,5830,5920,6260,5440,4363084,25816355290,00,0.00,N,5,-20,
20220627,5850,5670,6160,5590,2608106,15411587500,00,0.00,N,2,140,
20220620,5710,6710,6780,5320,3595961,21202924280,00,0.00,N,5,-1070,
20220613,6780,8070,8340,6430,4995263,36533543060,00,0.00,N,5,-1290,
20220607,8070,8880,9520,8040,21710369,194369972240,00,0.00,N,5,-250,
20220530,8320,7960,8320,7650,5842038,47082931640,00,0.00,N,2,370,
20220523,7950,7630,8060,7330,7792146,60722897360,00,0.00,N,2,320,
20220516,7630,7030,7890,6770,5919032,44178733960,00,0.00,N,2,570,
20220509,7060,7290,8380,7010,16608495,129132692100,00,0.00,N,5,-100,
20220502,7160,6700,7600,6700,3863297,27594176950,00,0.00,N,2,420,
20220425,6740,6870,7060,6590,1753739,11926058410,00,0.00,N,5,-230,
20220418,6970,6880,7080,6640,1713448,11720605940,00,0.00,N,2,120,
20220411,6850,7650,7770,6720,4273730,30447624430,00,0.00,N,5,-860,
20220404,7710,6620,7900,6560,12918501,94975795910,00,0.00,N,2,1150,
20220328,6560,6460,6570,6280,1125009,7246802890,00,0.00,N,2,110,
20220321,6450,6520,6730,6380,2183713,14309236150,00,0.00,N,5,-30,
20220314,6480,6450,6750,6180,3623493,23527630090,00,0.00,N,2,210,
20220307,6270,6200,6390,5820,1915589,11737568650,00,0.00,N,2,150,
20220228,6120,6700,7010,6080,3283641,21020856770,00,0.00,N,5,-320,
20220221,6440,6410,7430,6030,15635282,106974517090,00,0.00,N,2,210,
20220214,6230,6570,6700,5740,4966059,31369040770,00,0.00,N,2,110,
20220207,6120,6110,6180,5810,1057642,6378847860,00,0.00,N,5,-10,
20220203,6130,5700,6150,5700,506031,3021984510,00,0.00,N,2,530,
20220124,5600,6660,6970,5300,6013330,38915310650,00,0.00,N,5,-1050,
20220117,6650,6310,6920,5770,7420418,48045682950,00,0.00,N,2,400,
20220110,6250,5900,6560,5700,3394906,21091718590,00,0.00,N,2,320,
20220103,5930,5770,6490,5600,2134385,12895240410,00,0.00,N,2,150,
20211227,5780,5410,5840,5410,489184,2761919110,00,0.00,N,2,300,
20211220,5480,5440,5540,5250,203354,1099415800,00,0.00,N,2,20,
20211213,5460,5580,5590,5360,217272,1194231760,00,0.00,N,5,-10,
20211206,5470,5200,5510,5180,206203,1104857880,00,0.00,N,2,230,
20211129,5240,5110,5260,4790,390994,1973911970,00,0.00,N,5,-40,
20211122,5280,5470,5610,5170,333443,1792185310,00,0.00,N,5,-190,
20211115,5470,5630,5760,5420,202590,1129405380,00,0.00,N,5,-130,
20211108,5600,5850,5930,5200,287112,1617356410,00,0.00,N,5,-270,
20211101,5870,6100,6180,5790,281051,1682278570,00,0.00,N,5,-230,
20211025,6100,6030,6400,6020,752944,4655358560,00,0.00,N,2,110,
20211018,5990,6270,6730,5950,1132768,7137442050,00,0.00,N,5,-270,
20211012,6260,5810,6290,5590,479431,2870396590,00,0.00,N,2,500,
20211005,5760,5900,5920,5500,446820,2549745840,00,0.00,N,5,-270,
20210927,6030,6560,6730,5970,722711,4601373580,00,0.00,N,5,-500,
20210923,6530,6710,6710,6510,221496,1457044430,00,0.00,N,5,-180,
20210913,6710,7000,7070,6600,765945,5255025650,00,0.00,N,5,-180,
20210906,6890,7250,7430,6880,467794,3342465410,00,0.00,N,5,-420,
20210830,7310,7400,7600,7120,1058131,7782292950,00,0.00,N,2,120,
20210823,7190,6700,7240,6510,1009530,6978112580,00,0.00,N,2,440,
20210817,6750,7660,7760,6690,1557710,11322216370,00,0.00,N,5,-1030,
20210809,7780,7800,8010,7700,920255,7247603960,00,0.00,N,5,-20,
20210802,7800,7400,7870,7380,407813,3104260950,00,0.00,N,2,440,
20210726,7360,7990,7990,7340,555351,4233816990,00,0.00,N,5,-550,
20210719,7910,7960,7960,7670,529862,4126850320,00,0.00,N,5,-80,
20210712,7990,7800,8040,7800,419023,3326815040,00,0.00,N,2,110,