KissMeData/036030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3800,3685,3875,3675,286861,1081801605,00,0.00,N,2,110,
20250210,3690,3600,4015,3560,873026,3346004375,00,0.00,N,2,85,
20250203,3605,3500,3840,3385,573584,2079665175,00,0.00,N,2,110,
20250131,3495,3520,3545,3465,59197,206535370,00,0.00,N,5,-25,
20250120,3520,3595,3605,3505,104460,369945475,00,0.00,N,5,-75,
20250113,3595,3605,3645,3490,105154,375087395,00,0.00,N,5,-5,
20250106,3600,3600,3655,3565,110738,399318010,00,0.00,N,2,30,
20241230,3570,3525,3615,3460,78872,278520325,00,0.00,N,2,40,
20241223,3530,3615,3715,3485,131097,474069440,00,0.00,N,5,-85,
20241216,3615,3695,3805,3610,270065,1001939240,00,0.00,N,5,-115,
20241209,3730,3500,3730,3260,428137,1492729770,00,0.00,N,2,150,
20241202,3580,3755,3800,3525,275755,1009312115,00,0.00,N,5,-185,
20241125,3765,3845,3955,3755,260964,1004667140,00,0.00,N,5,-80,
20241118,3845,3695,3930,3695,197520,758929630,00,0.00,N,2,110,
20241111,3735,4010,4075,3635,551827,2103036120,00,0.00,N,5,-275,
20241104,4010,4005,4150,4005,216755,879964880,00,0.00,N,3,0,
20241028,4010,3985,4310,3985,580871,2398718750,00,0.00,N,2,10,
20241021,4000,4250,4355,3965,1029776,4227763015,00,0.00,N,5,-275,
20241014,4275,4400,4495,4250,1116714,4857102910,00,0.00,N,5,-175,
20241007,4450,4785,4915,4330,4652586,21930350590,00,0.00,N,5,-375,
20240930,4825,4300,5190,4040,11900228,56835999175,00,0.00,N,2,750,
20240923,4075,3940,4185,3875,294034,1180780605,00,0.00,N,2,140,
20240919,3935,3850,4645,3765,3274462,14250523750,00,0.00,N,2,85,
20240909,3850,3675,3960,3650,125013,469620590,00,0.00,N,2,120,
20240902,3730,4045,4045,3700,289074,1105894510,00,0.00,N,5,-300,
20240826,4030,4150,4150,3985,105467,426947970,00,0.00,N,5,-80,
20240819,4110,4230,4295,4100,86080,361177140,00,0.00,N,5,-115,
20240812,4225,4015,4310,4015,134504,559643620,00,0.00,N,2,220,
20240805,4005,4445,4445,3765,684768,2757297445,00,0.00,N,5,-440,
20240729,4445,4690,4690,4445,239768,1098502445,00,0.00,N,5,-195,
20240722,4640,4545,5150,4305,1825638,8681637300,00,0.00,N,2,95,
20240715,4545,4625,4665,4495,88265,401543825,00,0.00,N,5,-80,
20240708,4625,4355,4730,4355,240019,1100331340,00,0.00,N,2,290,
20240701,4335,4560,4600,4185,482177,2085459015,00,0.00,N,5,-240,
20240624,4575,4930,4930,4465,595069,2788784620,00,0.00,N,5,-340,
20240617,4915,5270,5300,4875,342194,1724415930,00,0.00,N,5,-355,
20240610,5270,5190,5370,5060,133855,698455680,00,0.00,N,2,100,
20240603,5170,5190,5330,5100,136838,713112460,00,0.00,N,5,-20,
20240527,5190,5190,5210,5110,103483,532580670,00,0.00,N,2,20,
20240520,5170,5160,5230,5110,110763,572028800,00,0.00,N,5,-30,
20240513,5200,5160,5360,5080,226730,1193516940,00,0.00,N,2,40,
20240507,5160,5100,5180,5010,101418,517885660,00,0.00,N,2,60,
20240429,5100,4985,5150,4985,86999,440475715,00,0.00,N,2,115,
20240422,4985,4990,5130,4925,315156,1578059410,00,0.00,N,5,-5,
20240415,4990,5270,5320,4930,412749,2080395530,00,0.00,N,5,-330,
20240408,5320,5480,5480,5270,129517,690065230,00,0.00,N,5,-100,
20240401,5420,5500,5550,5340,167566,907821760,00,0.00,N,5,-80,
20240325,5500,5550,5620,5440,152280,839308350,00,0.00,N,5,-60,
20240318,5560,5570,5660,5490,190671,1059967420,00,0.00,N,5,-30,
20240311,5590,5610,5640,5530,146295,815541420,00,0.00,N,2,60,
20240304,5530,5930,5960,5250,461312,2582208730,00,0.00,N,5,-330,
20240226,5860,6060,6060,5810,223760,1318106010,00,0.00,N,5,-120,
20240219,5980,6000,6250,5960,371197,2274743860,00,0.00,N,5,-20,
20240213,6000,5930,6080,5920,189355,1135951330,00,0.00,N,2,90,
20240205,5910,6100,6100,5880,175319,1045190820,00,0.00,N,5,-120,
20240129,6030,6180,6440,5910,442790,2730543280,00,0.00,N,5,-140,
20240122,6170,6230,6390,6020,479525,2983605810,00,0.00,N,5,-20,
20240115,6190,6270,6640,5880,1796201,11386695840,00,0.00,N,5,-50,
20240108,6240,6050,6440,6020,1604716,10041857950,00,0.00,N,2,190,
20240102,6050,6010,6100,5860,378489,2270280910,00,0.00,N,2,60,
20231226,5990,5910,6180,5750,520944,3080695910,00,0.00,N,2,70,
20231218,5920,6060,6120,5870,979589,5873296730,00,0.00,N,5,-130,
20231211,6050,5450,6750,5380,9458368,60012359260,00,0.00,N,2,600,
20231204,5450,5530,5570,5340,182913,993273190,00,0.00,N,5,-80,
20231127,5530,5650,5830,5470,570936,3222520130,00,0.00,N,5,-100,
20231120,5630,5410,5670,5380,165093,915567830,00,0.00,N,2,190,
20231113,5440,5670,5690,5270,150784,831900720,00,0.00,N,5,-230,
20231106,5670,5540,5690,5480,203182,1137946970,00,0.00,N,2,160,
20231030,5510,5250,5550,5230,223713,1204877680,00,0.00,N,2,230,
20231023,5280,5130,5720,5120,311926,1654814880,00,0.00,N,2,110,
20231016,5170,5480,5590,5170,324698,1748345070,00,0.00,N,5,-330,
20231010,5500,5370,5550,5270,180056,973308930,00,0.00,N,2,50,
20231004,5450,5560,5600,5330,149763,816106780,00,0.00,N,5,-180,
20230925,5630,5450,5630,5440,176410,975027300,00,0.00,N,2,130,
20230918,5500,5700,6000,5410,1230369,7163716980,00,0.00,N,5,-230,
20230911,5730,5600,5780,5460,317418,1783964300,00,0.00,N,2,90,
20230904,5640,5760,5800,5610,239263,1361331310,00,0.00,N,5,-150,
20230828,5790,5560,5970,5560,359378,2090384240,00,0.00,N,2,190,
20230821,5600,5460,5930,5460,521696,2960665630,00,0.00,N,2,90,
20230814,5510,5850,5990,5340,476696,2675825270,00,0.00,N,5,-420,
20230807,5930,5810,6040,5720,420551,2469158240,00,0.00,N,2,130,
20230731,5800,5680,6020,5600,457424,2653725130,00,0.00,N,2,120,
20230724,5680,6300,6300,5290,817847,4632810470,00,0.00,N,5,-610,
20230717,6290,6310,6550,6210,532136,3380826830,00,0.00,N,5,-10,
20230710,6300,6080,6480,6080,450112,2829296380,00,0.00,N,2,140,
20230703,6160,6680,6720,6090,621456,3970812690,00,0.00,N,5,-490,
20230626,6650,6460,6840,6390,1515741,10103653960,00,0.00,N,2,170,
20230619,6480,6250,6840,6130,2166700,14200748880,00,0.00,N,2,210,
20230612,6270,6330,6730,6230,1168453,7541522430,00,0.00,N,5,-80,
20230605,6350,5900,7390,5800,5134026,34802636610,00,0.00,N,2,510,
20230530,5840,5720,6030,5700,188325,1101979160,00,0.00,N,2,100,
20230522,5740,6080,6110,5710,220216,1302297330,00,0.00,N,5,-310,
20230515,6050,6000,6140,5670,423911,2521615340,00,0.00,N,2,30,
20230508,6020,6110,6490,6010,459182,2840972100,00,0.00,N,5,-80,
20230502,6100,6020,6210,6020,153515,937746330,00,0.00,N,2,80,
20230424,6020,6450,6510,5960,545315,3377671820,00,0.00,N,5,-450,
20230417,6470,6790,6990,6460,760549,5127185560,00,0.00,N,5,-320,
20230410,6790,6860,6960,6550,752160,5047573900,00,0.00,N,5,-60,
20230403,6850,6950,7200,6810,1530230,10757819230,00,0.00,N,5,-90,
20230327,6940,7070,7140,6650,3174856,21870283980,00,0.00,N,5,-280,
20230320,7220,6610,7970,6440,9462243,70397675660,00,0.00,N,2,600,
20230313,6620,6600,6750,6200,908587,5921503740,00,0.00,N,5,-20,
20230306,6640,7160,7320,6630,1215276,8461577650,00,0.00,N,5,-560,
20230227,7200,7080,8330,7060,7943752,61671517200,00,0.00,N,2,50,
20230220,7150,7220,7740,7050,3508861,25959406730,00,0.00,N,5,-60,
20230213,7210,8140,8640,7170,4652660,36647363210,00,0.00,N,5,-980,
20230206,8190,8330,9900,8040,23570395,214663260310,00,0.00,N,5,-10,
20230130,8200,8010,9040,7730,10136656,84748624350,00,0.00,N,2,430,
20230125,7770,7610,8000,7470,4078152,31720422750,00,0.00,N,5,-30,
20230116,7800,6250,8630,5920,25794628,201866687750,00,0.00,N,2,1570,
20230109,6230,5330,6830,5260,5002282,32287165850,00,0.00,N,2,980,
20230102,5250,5430,5490,5080,144995,758370450,00,0.00,N,5,-180,
20221226,5430,5710,5830,5300,151907,848997840,00,0.00,N,5,-420,
20221219,5850,6130,6340,5850,298010,1832413850,00,0.00,N,5,-280,
20221212,6130,6020,6150,5850,211380,1262804330,00,0.00,N,2,140,
20221205,5990,5990,6090,5790,166687,992372140,00,0.00,N,2,30,
20221128,5960,5740,5970,5610,120286,700857590,00,0.00,N,2,200,
20221121,5760,5910,6000,5600,111045,643607430,00,0.00,N,5,-80,
20221114,5840,5470,5930,5410,268310,1543618290,00,0.00,N,2,310,
20221107,5530,5260,5570,5170,215242,1166436180,00,0.00,N,2,280,
20221031,5250,5230,5390,5110,138041,720851010,00,0.00,N,2,40,
20221024,5210,5140,5260,5050,142321,733357190,00,0.00,N,2,120,
20221017,5090,4990,5670,4870,210541,1110030800,00,0.00,N,2,125,
20221011,4965,5130,5140,4785,145878,718801060,00,0.00,N,5,-255,
20221004,5220,5180,5320,5110,107243,559862290,00,0.00,N,2,20,
20220926,5200,5510,5570,4910,362716,1869893340,00,0.00,N,5,-450,
20220919,5650,5810,5900,5480,181233,1028786250,00,0.00,N,5,-240,
20220913,5890,5930,6070,5820,128182,764153790,00,0.00,N,2,10,
20220905,5880,6110,6240,5790,163080,968596610,00,0.00,N,5,-280,
20220829,6160,6040,6240,5790,277074,1678612640,00,0.00,N,5,-110,
20220822,6270,6410,6500,6090,365003,2279622970,00,0.00,N,5,-280,
20220816,6550,6540,7050,6350,1338556,8968955920,00,0.00,N,2,60,
20220808,6490,6400,6860,6360,2075822,13718682270,00,0.00,N,2,90,
20220801,6400,6290,6420,6050,1030989,6461177480,00,0.00,N,2,170,
20220725,6230,6660,7300,6120,7110548,48654648780,00,0.00,N,5,-410,
20220718,6640,6610,6850,6530,5111891,34172907890,00,0.00,N,5,-60,
20220711,6700,5300,7420,5000,16907619,112466326780,00,0.00,N,2,1410,
20220704,5290,4915,5330,4820,262130,1343743720,00,0.00,N,2,385,
20220627,4905,5140,5210,4905,198167,1005264630,00,0.00,N,5,-245,
20220620,5150,5400,5600,4600,1311661,6776727315,00,0.00,N,5,-350,
20220613,5500,6060,6080,5270,280819,1590204950,00,0.00,N,5,-670,
20220607,6170,6280,6340,6100,86653,539829350,00,0.00,N,5,-140,
20220530,6310,6190,6310,6170,117498,732369950,00,0.00,N,2,130,
20220523,6180,6230,6290,6070,164721,1017869040,00,0.00,N,5,-50,
20220516,6230,6470,6580,6170,192279,1230455740,00,0.00,N,5,-240,
20220509,6470,6170,6530,5970,370371,2345349610,00,0.00,N,2,230,
20220502,6240,6240,6380,6150,127121,796833200,00,0.00,N,5,-70,
20220425,6310,6700,6780,6220,392662,2521389660,00,0.00,N,5,-470,
20220418,6780,6830,6840,6690,190069,1283810360,00,0.00,N,5,-50,
20220411,6830,6790,6890,6600,223444,1516353910,00,0.00,N,2,50,
20220404,6780,6710,7610,6630,1708737,12262422820,00,0.00,N,2,30,
20220328,6750,6730,6860,6620,278152,1872198280,00,0.00,N,2,50,
20220321,6700,6490,7130,6480,1014802,6939690430,00,0.00,N,2,190,
20220314,6510,6290,6560,6140,265458,1683676480,00,0.00,N,2,220,
20220307,6290,6190,6320,5940,203806,1256651670,00,0.00,N,2,40,
20220228,6250,6020,6300,5900,176403,1092488900,00,0.00,N,2,220,
20220221,6030,6230,6270,5900,233964,1423228260,00,0.00,N,5,-250,
20220214,6280,6290,6340,6000,230972,1422134070,00,0.00,N,5,-20,
20220207,6300,6430,6700,6240,233315,1502805300,00,0.00,N,5,-80,
20220203,6380,6130,6410,6130,125034,786681200,00,0.00,N,2,320,
20220124,6060,6880,6940,5910,847599,5346584000,00,0.00,N,5,-860,
20220117,6920,7360,7610,6850,579915,4164535350,00,0.00,N,5,-430,
20220110,7350,7150,8270,6740,1227627,9210861120,00,0.00,N,2,250,
20220103,7100,7260,7350,7010,403660,2908688820,00,0.00,N,5,-160,
20211227,7260,7300,7430,7060,369662,2675579580,00,0.00,N,5,-40,
20211220,7300,7280,7360,7060,377787,2737006890,00,0.00,N,2,30,
20211213,7270,7350,7400,7040,360745,2596641530,00,0.00,N,5,-80,
20211206,7350,7120,7400,6950,386054,2804129380,00,0.00,N,2,180,
20211129,7170,7700,7820,6770,672191,4846372850,00,0.00,N,5,-830,
20211122,8000,8100,8520,7690,1094267,8914043630,00,0.00,N,5,-70,
20211115,8070,8600,8680,7980,779674,6452048920,00,0.00,N,5,-520,
20211108,8590,9080,9180,8580,846313,7474268980,00,0.00,N,5,-550,
20211101,9140,9300,10050,8830,2295287,21937733820,00,0.00,N,5,-70,
20211025,9210,10500,10600,9210,2391257,23568013230,00,0.00,N,5,-1240,
20211018,10450,8510,10950,8510,20742345,212991693070,00,0.00,N,2,1860,
20211012,8590,7390,8940,6870,10382665,86466204520,00,0.00,N,2,1180,
20211005,7410,7200,8600,6750,4273191,33033054940,00,0.00,N,2,170,
20210927,7240,7610,8010,7210,597090,4500859430,00,0.00,N,5,-440,
20210923,7680,7810,7810,7600,158925,1221684320,00,0.00,N,5,-140,
20210913,7820,8250,8550,7680,500995,3988326180,00,0.00,N,5,-380,
20210906,8200,8470,8470,8010,536344,4402054120,00,0.00,N,5,-220,
20210830,8420,8650,8650,8280,349018,2940473370,00,0.00,N,5,-130,
20210823,8550,8090,8920,8050,725559,6196990630,00,0.00,N,2,410,
20210817,8140,8980,9450,8090,988210,8540597580,00,0.00,N,5,-900,
20210809,9040,10050,10050,8820,900252,8456153240,00,0.00,N,5,-930,
20210802,9970,10100,10200,9500,891454,8783134880,00,0.00,N,5,-30,
20210726,10000,10900,11000,9960,1119106,11642926970,00,0.00,N,5,-850,
20210719,10850,11500,11550,10600,1305289,14402919150,00,0.00,N,5,-800,
20210712,11650,11900,12600,11650,4644631,56056967800,00,0.00,N,5,-100,