KissMeData/023770/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3780,3475,4310,3350,889978,3469038565,00,0.00,N,2,355,
20250210,3425,3205,3470,3155,143998,483505045,00,0.00,N,2,215,
20250203,3210,3245,3290,3145,54171,172791595,00,0.00,N,3,0,
20250131,3210,3415,3415,3210,18075,59055315,00,0.00,N,5,-90,
20250120,3300,3445,3445,3240,63466,209867640,00,0.00,N,5,-55,
20250113,3355,3400,3500,3285,56523,188157500,00,0.00,N,5,-25,
20250106,3380,3480,3480,3335,46182,156682955,00,0.00,N,5,-15,
20241230,3395,3285,3485,3220,65066,216163975,00,0.00,N,2,110,
20241223,3285,3450,3540,3280,87515,295266735,00,0.00,N,5,-165,
20241216,3450,3735,3790,3435,100984,364151305,00,0.00,N,5,-285,
20241209,3735,3600,3840,3480,208345,762551045,00,0.00,N,2,65,
20241202,3670,3650,3825,3650,117582,440078890,00,0.00,N,5,-75,
20241125,3745,3585,3810,3580,140528,519641095,00,0.00,N,2,225,
20241118,3520,3520,3690,3440,176609,619947455,00,0.00,N,3,0,
20241111,3520,4350,4380,3445,193522,726505615,00,0.00,N,5,-775,
20241104,4295,4285,4505,4180,145996,634444345,00,0.00,N,2,10,
20241028,4285,3985,4320,3970,195919,810377815,00,0.00,N,2,300,
20241021,3985,4630,4650,3970,366704,1550380535,00,0.00,N,5,-640,
20241014,4625,4880,4955,4400,215073,1023977170,00,0.00,N,5,-255,
20241007,4880,4980,5080,4845,322892,1596583755,00,0.00,N,5,-100,
20240930,4980,5100,5280,4935,450333,2273415870,00,0.00,N,2,50,
20240923,4930,7680,7940,4880,3013556,17421144340,00,0.00,N,5,-2750,
20240919,7680,8450,8520,7600,247876,1985085930,00,0.00,N,5,-750,
20240909,8430,7760,8680,7370,594253,4780732160,00,0.00,N,2,570,
20240902,7860,6740,8340,6740,1405088,10729691700,00,0.00,N,2,1180,
20240826,6680,7050,7300,6340,393815,2673939800,00,0.00,N,5,-320,
20240819,7000,7380,7390,6720,216238,1503218930,00,0.00,N,5,-380,
20240812,7380,6250,7460,6030,417541,2881207250,00,0.00,N,2,1080,
20240805,6300,6020,6540,5700,254174,1527838060,00,0.00,N,2,160,
20240729,6140,6460,6460,6000,95469,586587770,00,0.00,N,5,-200,
20240722,6340,6560,6560,6150,116076,734490880,00,0.00,N,5,-120,
20240715,6460,6430,6610,6310,120829,780836390,00,0.00,N,3,0,
20240708,6460,6810,7100,6310,333170,2248847170,00,0.00,N,5,-350,
20240701,6810,6890,7100,6540,259351,1791264370,00,0.00,N,2,40,
20240624,6770,6470,6890,6080,186407,1241857440,00,0.00,N,2,400,
20240617,6370,6470,6930,6190,366845,2424351980,00,0.00,N,5,-80,
20240610,6450,6550,6570,6380,71940,464703850,00,0.00,N,5,-100,
20240603,6550,6540,6670,6440,97602,639833300,00,0.00,N,2,10,
20240527,6540,6500,6620,5980,159352,1003663370,00,0.00,N,2,80,
20240520,6460,6770,6780,6130,134947,887080690,00,0.00,N,5,-250,
20240513,6710,6560,6880,6210,181745,1178360170,00,0.00,N,2,150,
20240507,6560,6040,6700,5830,177487,1117399930,00,0.00,N,2,440,
20240429,6120,6170,6360,6040,110466,686064660,00,0.00,N,2,110,
20240422,6010,6500,6540,6000,146457,910566230,00,0.00,N,5,-440,
20240415,6450,6850,6850,6100,239410,1529648900,00,0.00,N,5,-410,
20240408,6860,6180,6970,6070,433004,2868286580,00,0.00,N,2,810,
20240401,6050,5880,6110,5750,139909,827529810,00,0.00,N,2,190,
20240325,5860,5760,5900,5600,126546,730690510,00,0.00,N,2,140,
20240318,5720,5790,5850,5600,92969,531938890,00,0.00,N,5,-90,
20240311,5810,5600,5930,5520,89755,511981170,00,0.00,N,2,210,
20240304,5600,5460,5650,5300,96561,522120590,00,0.00,N,2,150,
20240226,5450,5570,5720,5450,73668,406024210,00,0.00,N,5,-140,
20240219,5590,5630,5730,5520,75984,427812600,00,0.00,N,5,-80,
20240213,5670,5670,5800,5600,60339,343894710,00,0.00,N,5,-60,
20240205,5730,5810,5920,5640,79613,456711710,00,0.00,N,5,-80,
20240129,5810,5810,5930,5640,117350,679100420,00,0.00,N,2,10,
20240122,5800,5590,5830,5460,106748,600062920,00,0.00,N,2,210,
20240115,5590,5670,5730,5400,114275,635139540,00,0.00,N,5,-80,
20240108,5670,5700,5940,5560,134615,772929060,00,0.00,N,2,70,
20240102,5600,5690,6110,5520,181428,1028915700,00,0.00,N,3,0,
20231226,5600,5760,5760,5450,90415,502619540,00,0.00,N,5,-80,
20231218,5680,5850,5880,5590,165255,945920760,00,0.00,N,5,-190,
20231211,5870,6220,6220,5670,319048,1879444880,00,0.00,N,5,-330,
20231204,6200,6150,6870,5990,554775,3573452330,00,0.00,N,2,130,
20231127,6070,6960,7750,5920,976336,6597620220,00,0.00,N,5,-880,
20231120,6950,7260,7550,6880,316927,2274981730,00,0.00,N,5,-310,
20231113,7260,6970,8160,6800,1073312,8007113890,00,0.00,N,2,540,
20231106,6720,5930,7290,5440,865458,5748131740,00,0.00,N,2,900,
20231030,5820,6190,6500,5810,157258,946919810,00,0.00,N,5,-420,
20231023,6240,6280,6760,6040,301112,1922161400,00,0.00,N,5,-80,
20231016,6320,6090,6540,6030,224332,1413524850,00,0.00,N,2,300,
20231010,6020,5790,6230,5520,155115,909289370,00,0.00,N,2,220,
20231004,5800,5840,5880,5370,143486,802164420,00,0.00,N,5,-190,
20230925,5990,6880,7270,5410,792974,4880038590,00,0.00,N,5,-300,
20230918,6290,6650,6980,5740,614122,3935315570,00,0.00,N,5,-450,
20230911,6740,6710,6780,6100,299313,1941050560,00,0.00,N,2,30,
20230904,6710,6390,6980,6180,459739,3042832800,00,0.00,N,2,630,
20230828,6080,5640,7400,5460,1319227,8584204730,00,0.00,N,2,440,
20230821,5640,5350,5800,5090,234281,1257431670,00,0.00,N,2,290,
20230814,5350,5580,5650,5220,161916,877935270,00,0.00,N,5,-350,
20230807,5700,5060,5960,5030,211685,1169611940,00,0.00,N,2,690,
20230731,5010,4925,5400,4925,99637,505245190,00,0.00,N,2,90,
20230724,4920,5470,5470,4530,377972,1890245655,00,0.00,N,5,-590,
20230717,5510,5480,5730,5300,187349,1021489970,00,0.00,N,2,130,
20230710,5380,5510,5580,5210,220367,1180188020,00,0.00,N,5,-110,
20230703,5490,5790,5910,5470,124085,700319420,00,0.00,N,5,-270,
20230626,5760,6020,6140,5660,232510,1374162470,00,0.00,N,5,-300,
20230619,6060,6280,6490,5980,226866,1395229120,00,0.00,N,5,-220,
20230612,6280,6890,6890,6130,218812,1417235300,00,0.00,N,5,-550,
20230605,6830,6870,7170,6740,170659,1179178230,00,0.00,N,5,-70,
20230530,6900,6610,7230,6600,209984,1445487570,00,0.00,N,2,300,
20230522,6600,7000,7480,6530,586268,4044859290,00,0.00,N,5,-430,
20230515,7030,8160,9390,6960,2188376,17769184240,00,0.00,N,5,-200,
20230508,7230,8510,8830,7120,825279,6550962110,00,0.00,N,5,-1250,
20230502,8480,7700,8700,7430,698742,5708102320,00,0.00,N,2,920,
20230424,7560,7000,7920,6760,1508220,11163424670,00,0.00,N,2,560,
20230417,7000,6120,7270,6060,999150,6766842450,00,0.00,N,2,810,
20230410,6190,6230,6230,5760,226827,1349949790,00,0.00,N,2,60,
20230403,6130,6350,6530,6100,291124,1826297560,00,0.00,N,5,-260,
20230327,6390,6400,6710,6210,163353,1036180450,00,0.00,N,5,-10,
20230320,6400,6450,6750,6400,137396,895029990,00,0.00,N,5,-40,
20230313,6440,6540,6750,6230,220501,1412133750,00,0.00,N,5,-100,
20230306,6540,6460,6920,6360,236999,1557893610,00,0.00,N,2,70,
20230227,6470,6480,6690,6010,157568,1006624790,00,0.00,N,5,-20,
20230220,6490,6790,6850,6420,181207,1195404230,00,0.00,N,5,-280,
20230213,6770,6740,7100,6560,200555,1356726240,00,0.00,N,5,-10,
20230206,6780,7150,7280,6720,199571,1406074360,00,0.00,N,5,-310,
20230130,7090,6900,7250,6710,238043,1676480500,00,0.00,N,2,230,
20230125,6860,6700,7120,6670,225819,1554899640,00,0.00,N,2,150,
20230116,6710,6890,7470,6660,555389,3891185550,00,0.00,N,5,-180,
20230109,6890,6690,7000,6580,295067,2009910410,00,0.00,N,2,330,
20230102,6560,6300,6680,6110,285279,1841572650,00,0.00,N,2,210,
20221226,6350,6210,6820,6150,253423,1637839750,00,0.00,N,2,90,
20221219,6260,6610,7230,6230,661103,4420071790,00,0.00,N,5,-350,
20221212,6610,6400,6740,6330,245187,1601707690,00,0.00,N,2,330,
20221205,6280,6480,6610,6030,169526,1061037370,00,0.00,N,5,-250,
20221128,6530,6440,6640,6150,175756,1125153030,00,0.00,N,2,110,
20221121,6420,6570,6690,6010,723592,4630793440,00,0.00,N,5,-20,
20221114,6440,5930,7500,5710,5731338,39319235770,00,0.00,N,2,620,
20221107,5820,5420,5910,5400,146729,838294540,00,0.00,N,2,360,
20221031,5460,5640,5800,5390,205073,1146782840,00,0.00,N,5,-180,
20221024,5640,5280,6350,5260,978908,5735333360,00,0.00,N,2,440,
20221017,5200,5180,5650,5100,145012,779365350,00,0.00,N,5,-130,
20221011,5330,5730,5730,4895,364598,1907666065,00,0.00,N,5,-450,
20221004,5780,5790,6030,5690,115631,676465390,00,0.00,N,2,80,
20220926,5700,6150,6220,5610,258559,1534623440,00,0.00,N,5,-600,
20220919,6300,6830,6920,6300,240269,1592677040,00,0.00,N,5,-650,
20220913,6950,7160,7400,6870,206404,1466775970,00,0.00,N,5,-150,
20220905,7100,7600,7710,7100,173211,1273306140,00,0.00,N,5,-550,
20220829,7650,7630,7960,7560,179400,1382498710,00,0.00,N,5,-300,
20220822,7950,7900,8030,7630,188682,1473860280,00,0.00,N,5,-90,
20220816,8040,8460,8510,8020,236539,1951350380,00,0.00,N,5,-440,
20220808,8480,8690,8910,8370,358500,3072480810,00,0.00,N,5,-210,
20220801,8690,8390,9030,8250,614174,5331947160,00,0.00,N,2,240,
20220725,8450,8610,8610,8300,266979,2251822210,00,0.00,N,5,-150,
20220718,8600,8270,9250,8120,761958,6661532740,00,0.00,N,2,450,
20220711,8150,8630,8650,8030,566332,4707344510,00,0.00,N,5,-470,
20220704,8620,8000,9020,7700,709008,6061340790,00,0.00,N,2,670,
20220627,7950,8450,8680,7840,567396,4727333460,00,0.00,N,5,-480,
20220620,8430,9450,9550,7700,1556129,13376804520,00,0.00,N,5,-960,
20220613,9390,11450,11550,9200,2563950,26441325970,00,0.00,N,5,-2510,
20220607,11900,13650,13700,11800,2584988,32758915550,00,0.00,N,5,-1900,
20220530,13800,15700,17200,13800,11269713,173518446450,00,0.00,N,5,-3750,
20220523,17550,13450,17550,12150,1863618,28273716700,00,0.00,N,2,4250,
20220516,13300,12950,13800,12350,613911,8039459200,00,0.00,N,2,350,
20220509,12950,12600,14200,12500,1051813,14026374550,00,0.00,N,2,150,
20220502,12800,12050,12900,11800,249257,3100910500,00,0.00,N,2,600,
20220425,12200,12850,13250,12150,641158,8073735900,00,0.00,N,5,-1050,
20220418,13250,14450,15000,11950,2145829,28658955000,00,0.00,N,5,-1200,
20220411,14450,13500,14600,13350,743861,10495156050,00,0.00,N,2,900,
20220404,13550,13100,14400,12800,1317419,18070292550,00,0.00,N,2,500,
20220328,13050,12400,13100,12050,464707,5866219750,00,0.00,N,2,500,
20220321,12550,11950,13400,11450,918805,11461466700,00,0.00,N,2,700,
20220314,11850,10550,12000,10350,1644233,18956282300,00,0.00,N,2,1400,
20220307,10450,9950,10500,9700,215903,2189061760,00,0.00,N,2,350,
20220228,10100,9520,10400,9400,266433,2632015820,00,0.00,N,2,450,
20220221,9650,9500,9800,9200,227461,2155780920,00,0.00,N,5,-10,
20220214,9660,9860,9960,9180,431653,4143220380,00,0.00,N,5,-320,
20220207,9980,10300,10750,9820,577252,5939677610,00,0.00,N,5,-320,
20220203,10300,10550,10800,10050,206714,2137290500,00,0.00,N,5,-100,
20220124,10400,10650,10800,9600,712695,7169646130,00,0.00,N,5,-450,
20220117,10850,10950,11300,10550,429206,4660581200,00,0.00,N,5,-300,
20220110,11150,12250,12350,10900,645079,7479860350,00,0.00,N,5,-1150,
20220103,12300,12850,13550,11750,1627734,20815286750,00,0.00,N,5,-500,
20211227,12800,12300,12900,11950,1220550,15245763200,00,0.00,N,2,850,
20211220,11950,13350,13700,11550,2150297,26326223900,00,0.00,N,5,-1450,
20211213,13400,14300,14800,13400,3585485,50096235200,00,0.00,N,5,-1050,
20211206,14450,13850,14600,13200,3980638,55305322500,00,0.00,N,2,350,
20211129,14100,10050,16700,10050,18218732,265536960500,00,0.00,N,2,3450,
20211122,10650,12250,12350,10550,1819575,20226998300,00,0.00,N,5,-1800,
20211115,12450,11800,14550,11050,5733421,73582451750,00,0.00,N,2,500,
20211108,11950,10150,13150,9970,2941394,34716047340,00,0.00,N,2,1700,
20211101,10250,11350,11650,10250,894234,9867392850,00,0.00,N,5,-950,
20211025,11200,10900,11700,10400,789671,8661433750,00,0.00,N,2,200,
20211018,11000,9880,11250,9810,683560,7202191890,00,0.00,N,2,1130,
20211012,9870,10700,11400,9830,779246,8039864470,00,0.00,N,5,-780,
20211005,10650,10000,10700,9690,441906,4516913510,00,0.00,N,2,650,
20210927,10000,9930,10150,9570,222924,2195874060,00,0.00,N,5,-50,
20210923,10050,9860,10200,9710,67333,669902360,00,0.00,N,2,50,
20210913,10000,9890,10450,9720,224108,2243032840,00,0.00,N,2,20,
20210906,9980,10350,10400,9750,226250,2275059840,00,0.00,N,5,-370,
20210830,10350,10100,10850,9970,250961,2612192320,00,0.00,N,2,250,
20210823,10100,9770,10200,9520,200962,1999003680,00,0.00,N,2,610,
20210817,9490,10400,10500,9270,459075,4542150130,00,0.00,N,5,-1060,
20210809,10550,11450,11500,10350,385922,4196739650,00,0.00,N,5,-900,
20210802,11450,11500,11650,10750,612751,6856227550,00,0.00,N,2,50,
20210726,11400,12450,12950,11350,798348,9741145600,00,0.00,N,5,-1050,
20210719,12450,13400,13400,12050,1359194,17008547050,00,0.00,N,5,-1000,
20210712,13450,12000,13500,11650,2616617,33324968650,00,0.00,N,2,1600,