KissMeData/043610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,2145,2095,2235,2070,757436,1641533780,00,0.00,N,2,50,
20250210,2095,2095,2150,2030,319617,664804880,00,0.00,N,3,0,
20250203,2095,2015,2125,1980,321764,660300131,00,0.00,N,2,50,
20250131,2045,2035,2090,2015,61667,126442185,00,0.00,N,2,10,
20250120,2035,2130,2150,2030,298787,619483675,00,0.00,N,5,-90,
20250113,2125,2125,2210,2060,463019,987711310,00,0.00,N,5,-15,
20250106,2140,2160,2205,2080,385944,827419335,00,0.00,N,5,-15,
20241230,2155,2060,2180,2060,221457,468709725,00,0.00,N,2,60,
20241223,2095,2160,2265,2075,336865,731630115,00,0.00,N,5,-40,
20241216,2135,2155,2310,2110,1095911,2427451715,00,0.00,N,5,-20,
20241209,2155,1942,2155,1772,949323,1847222627,00,0.00,N,2,166,
20241202,1989,2180,2225,1920,899898,1884131640,00,0.00,N,5,-176,
20241125,2165,2310,2425,2100,4449552,9972252595,00,0.00,N,5,-25,
20241118,2190,2095,2215,2095,470357,1016284365,00,0.00,N,2,90,
20241111,2100,2315,2335,2005,1063487,2281334675,00,0.00,N,5,-220,
20241104,2320,2330,2410,2300,916114,2154252640,00,0.00,N,5,-5,
20241028,2325,2530,2625,2325,3085206,7610376610,00,0.00,N,5,-240,
20241021,2565,2265,2900,2250,48979240,129730373535,00,0.00,N,2,290,
20241014,2275,2570,2590,2245,1005564,2444720735,00,0.00,N,5,-275,
20241007,2550,2435,2650,2405,2505345,6329370170,00,0.00,N,2,120,
20240930,2430,2510,2595,2340,1756287,4370524350,00,0.00,N,5,-45,
20240923,2475,2260,2725,2255,6896087,17523787860,00,0.00,N,2,210,
20240919,2265,2240,2650,2170,7532933,18597461800,00,0.00,N,2,55,
20240909,2210,2085,2210,2060,234105,502840045,00,0.00,N,2,65,
20240902,2145,2325,2330,2090,400364,884246690,00,0.00,N,5,-170,
20240826,2315,2350,2400,2280,375272,879432320,00,0.00,N,5,-25,
20240819,2340,2320,2700,2255,3092681,7670955785,00,0.00,N,2,30,
20240812,2310,2195,2350,2180,362553,817591165,00,0.00,N,2,155,
20240805,2155,2605,2620,2000,1644342,3584455920,00,0.00,N,5,-475,
20240729,2630,2630,2720,2605,325225,860085870,00,0.00,N,2,5,
20240722,2625,2810,2860,2600,460500,1236859440,00,0.00,N,5,-195,
20240715,2820,2805,2915,2760,594331,1689695480,00,0.00,N,2,15,
20240708,2805,2675,2875,2660,1120618,3098185365,00,0.00,N,2,125,
20240701,2680,2740,2910,2635,876091,2392741190,00,0.00,N,5,-60,
20240624,2740,2740,2795,2685,245190,667485975,00,0.00,N,5,-35,
20240617,2775,3015,3060,2670,1298925,3644222995,00,0.00,N,5,-240,
20240610,3015,2965,3100,2965,302214,911563695,00,0.00,N,2,50,
20240603,2965,3005,3085,2935,262795,784839440,00,0.00,N,5,-70,
20240527,3035,3080,3165,2985,322595,984180395,00,0.00,N,5,-60,
20240520,3095,3115,3135,3050,268135,828795640,00,0.00,N,5,-20,
20240513,3115,3150,3175,3110,167773,524514775,00,0.00,N,5,-35,
20240507,3150,3100,3165,3100,187889,587913500,00,0.00,N,2,50,
20240429,3100,3085,3175,3070,169605,530814145,00,0.00,N,2,20,
20240422,3080,3020,3175,2995,337854,1039932495,00,0.00,N,2,55,
20240415,3025,3025,3205,2890,756033,2289253490,00,0.00,N,5,-20,
20240408,3045,3085,3125,3000,238726,727036325,00,0.00,N,5,-50,
20240401,3095,3135,3165,3065,452385,1407681175,00,0.00,N,5,-50,
20240325,3145,3160,3175,3100,326138,1023083660,00,0.00,N,2,15,
20240318,3130,3240,3335,3060,661489,2090153960,00,0.00,N,5,-125,
20240311,3255,3300,3335,3235,501932,1648514290,00,0.00,N,5,-45,
20240304,3300,3330,3380,3245,569739,1879213300,00,0.00,N,5,-20,
20240226,3320,3390,3445,3275,510531,1713778915,00,0.00,N,5,-70,
20240219,3390,3395,3510,3365,801714,2741036115,00,0.00,N,2,10,
20240213,3380,3370,3490,3310,511614,1740787035,00,0.00,N,2,30,
20240205,3350,3375,3390,3275,270156,901676820,00,0.00,N,5,-5,
20240129,3355,3490,3500,3245,582712,1962116065,00,0.00,N,5,-130,
20240122,3485,3505,3560,3425,917937,3201059055,00,0.00,N,5,-5,
20240115,3490,3425,3600,3230,1758967,6083107970,00,0.00,N,2,60,
20240108,3430,3450,3580,3415,1337954,4672787835,00,0.00,N,5,-10,
20240102,3440,3425,3635,3390,2411536,8486985815,00,0.00,N,2,10,
20231226,3430,3385,3650,3330,2944183,10251046765,00,0.00,N,2,75,
20231218,3355,3255,3540,3170,5704989,19439408440,00,0.00,N,2,100,
20231211,3255,3310,3750,3220,20903190,73008632190,00,0.00,N,2,40,
20231204,3215,3075,3340,3065,1154874,3686976705,00,0.00,N,2,130,
20231127,3085,3185,3370,3050,2499717,8025415895,00,0.00,N,5,-80,
20231120,3165,3055,3330,3035,1859998,5959558210,00,0.00,N,2,95,
20231113,3070,3025,3125,2920,612102,1848315215,00,0.00,N,2,45,
20231106,3025,3030,3125,2985,551866,1685247700,00,0.00,N,2,5,
20231030,3020,2880,3040,2810,775089,2271130535,00,0.00,N,2,140,
20231023,2880,2880,3005,2785,742079,2146370865,00,0.00,N,5,-40,
20231016,2920,3200,3215,2885,713643,2177663350,00,0.00,N,5,-270,
20231010,3190,3170,3710,3125,3760377,12909002105,00,0.00,N,2,50,
20231004,3140,3425,3425,3075,846214,2746944990,00,0.00,N,5,-330,
20230925,3470,3710,3835,3425,1530060,5558640115,00,0.00,N,5,-235,
20230918,3705,3925,3995,3580,3810356,14541881615,00,0.00,N,5,-170,
20230911,3875,3790,3880,3525,1489336,5615379400,00,0.00,N,2,75,
20230904,3800,3800,3870,3695,847871,3205885580,00,0.00,N,5,-5,
20230828,3805,3735,3890,3715,1114621,4246347010,00,0.00,N,2,110,
20230821,3695,3565,3770,3535,1037664,3823582165,00,0.00,N,2,160,
20230814,3535,3720,3865,3440,1475603,5349977125,00,0.00,N,5,-190,
20230807,3725,3605,3765,3565,543017,1992587340,00,0.00,N,2,85,
20230731,3640,3505,3755,3505,818306,2983360495,00,0.00,N,2,145,
20230724,3495,3745,3745,3300,1809770,6363175735,00,0.00,N,5,-250,
20230717,3745,3645,3810,3595,1138598,4229361735,00,0.00,N,2,80,
20230710,3665,3765,3885,3565,1607714,5974286840,00,0.00,N,5,-65,
20230703,3730,3765,4020,3695,1800223,6934338995,00,0.00,N,5,-35,
20230626,3765,3795,3890,3735,890522,3382127480,00,0.00,N,5,-30,
20230619,3795,3970,4040,3795,1236646,4864615200,00,0.00,N,5,-140,
20230612,3935,4015,4045,3850,1423699,5627131710,00,0.00,N,5,-95,
20230605,4030,3995,4085,3940,1734207,6984274960,00,0.00,N,2,65,
20230530,3965,3905,4040,3895,1256532,4974831845,00,0.00,N,2,55,
20230522,3910,4080,4125,3885,4023651,16129870495,00,0.00,N,5,-180,
20230515,4090,3875,4995,3835,32188992,148647692485,00,0.00,N,2,170,
20230508,3920,3900,3950,3850,278695,1087280825,00,0.00,N,2,35,
20230502,3885,3835,3915,3785,181775,703516355,00,0.00,N,2,85,
20230424,3800,3865,3915,3690,626171,2370537150,00,0.00,N,5,-105,
20230417,3905,4045,4070,3885,665201,2664695665,00,0.00,N,5,-140,
20230410,4045,3950,4060,3865,726790,2876514310,00,0.00,N,2,85,
20230403,3960,4050,4115,3950,650664,2618925435,00,0.00,N,5,-70,
20230327,4030,4045,4165,3905,780690,3148209760,00,0.00,N,5,-15,
20230320,4045,3980,4200,3930,1016011,4131265080,00,0.00,N,2,65,
20230313,3980,4060,4060,3785,827791,3255064160,00,0.00,N,5,-105,
20230306,4085,4275,4380,4070,752574,3188705120,00,0.00,N,5,-185,
20230227,4270,4210,4430,4170,1052806,4535069090,00,0.00,N,5,-5,
20230220,4275,4390,4580,4205,1573355,6892952900,00,0.00,N,5,-140,
20230213,4415,4425,4770,4315,4581456,20892637740,00,0.00,N,5,-20,
20230206,4435,4430,4980,4355,15272240,72100052580,00,0.00,N,5,-10,
20230130,4445,4200,4770,4155,20294388,92451704670,00,0.00,N,2,425,
20230125,4020,3890,4120,3835,3420420,13652734180,00,0.00,N,2,165,
20230116,3855,3700,4120,3640,4644495,18113940190,00,0.00,N,2,155,
20230109,3700,3555,3735,3555,508950,1850071445,00,0.00,N,2,155,
20230102,3545,3410,3545,3340,457123,1574613820,00,0.00,N,2,135,
20221226,3410,3650,3670,3375,621945,2183719990,00,0.00,N,5,-240,
20221219,3650,3840,3895,3645,658851,2475272440,00,0.00,N,5,-210,
20221212,3860,3930,4050,3820,2277825,8993217175,00,0.00,N,5,-125,
20221205,3985,3950,4365,3680,10447589,43546846755,00,0.00,N,2,40,
20221128,3945,3900,3980,3790,503783,1970447675,00,0.00,N,2,25,
20221121,3920,3825,3975,3710,1863493,7207210250,00,0.00,N,2,100,
20221114,3820,3790,3935,3760,629607,2423215235,00,0.00,N,2,55,
20221107,3765,3950,3950,3645,1100479,4163567925,00,0.00,N,5,-110,
20221031,3875,3820,3965,3715,917228,3524961610,00,0.00,N,2,120,
20221024,3755,3730,3800,3620,579603,2153283425,00,0.00,N,2,65,
20221017,3690,3420,4195,3420,5790041,22759208070,00,0.00,N,2,155,
20221011,3535,3650,3735,3390,614776,2180718215,00,0.00,N,5,-175,
20221004,3710,3550,3870,3550,1047195,3834951800,00,0.00,N,2,185,
20220926,3525,3725,4155,3350,2207285,7944301305,00,0.00,N,5,-325,
20220919,3850,4180,4180,3850,549629,2182497860,00,0.00,N,5,-280,
20220913,4130,4290,4325,4125,293354,1236454760,00,0.00,N,5,-120,
20220905,4250,4325,4580,4175,670888,2900065660,00,0.00,N,5,-75,
20220829,4325,4370,4450,4250,654235,2842620200,00,0.00,N,5,-175,
20220822,4500,4550,4765,4330,1339082,6099724625,00,0.00,N,5,-90,
20220816,4590,4465,5130,4465,6553865,31359926620,00,0.00,N,2,120,
20220808,4470,4560,4685,4405,728835,3290174080,00,0.00,N,5,-95,
20220801,4565,4530,4630,4435,888260,4020299040,00,0.00,N,2,50,
20220725,4515,4730,5000,4515,3195193,15066249940,00,0.00,N,5,-235,
20220718,4750,4620,5390,4560,15547222,79120191765,00,0.00,N,2,195,
20220711,4555,4150,5250,4060,9872610,46957037290,00,0.00,N,2,455,
20220704,4100,3570,4455,3435,2352748,9671481990,00,0.00,N,2,550,
20220627,3550,3630,3830,3525,617813,2283427960,00,0.00,N,5,-30,
20220620,3580,4160,4180,3310,1397181,5149125715,00,0.00,N,5,-550,
20220613,4130,4705,4760,4000,1257356,5524222320,00,0.00,N,5,-675,
20220607,4805,4985,5420,4805,2064813,10528233915,00,0.00,N,5,-225,
20220530,5030,5610,6000,5030,13420317,75019939350,00,0.00,N,2,160,
20220523,4870,4895,4900,4730,497373,2486653765,00,0.00,N,2,25,
20220516,4845,4730,5030,4690,633270,3075007025,00,0.00,N,2,145,
20220509,4700,5360,5390,4580,950080,4655369240,00,0.00,N,5,-710,
20220502,5410,5150,5480,5140,609056,3237457220,00,0.00,N,2,170,
20220425,5240,5250,5390,5130,666438,3505773150,00,0.00,N,5,-100,
20220418,5340,5500,5630,5250,811764,4428241320,00,0.00,N,5,-180,
20220411,5520,5370,5560,5270,1050404,5702081190,00,0.00,N,2,20,
20220404,5500,5660,5740,5320,2830953,15759761790,00,0.00,N,5,-150,
20220328,5650,5790,6090,5610,7188885,42245774120,00,0.00,N,5,-130,
20220321,5780,5050,6270,5010,38325562,224755851630,00,0.00,N,2,700,
20220314,5080,4735,5430,4630,3704482,18886302555,00,0.00,N,2,345,
20220307,4735,4750,4785,4590,396980,1860285550,00,0.00,N,5,-60,
20220228,4795,4680,4860,4680,339358,1624307550,00,0.00,N,2,115,
20220221,4680,4740,4945,4600,545883,2607926620,00,0.00,N,5,-160,
20220214,4840,4900,4980,4540,976293,4659820730,00,0.00,N,5,-180,
20220207,5020,4950,5840,4870,9577652,51215911850,00,0.00,N,2,110,
20220203,4910,4700,5000,4700,185213,899549525,00,0.00,N,2,280,
20220124,4630,5250,5290,4350,880807,4193268015,00,0.00,N,5,-660,
20220117,5290,5470,5610,5220,576753,3092298340,00,0.00,N,5,-230,
20220110,5520,5620,5650,5370,681876,3755050200,00,0.00,N,5,-130,
20220103,5650,5640,6100,5530,2265031,13285148120,00,0.00,N,2,10,
20211227,5640,5570,5700,5500,530815,2974562600,00,0.00,N,2,60,
20211220,5580,5420,5600,5210,832349,4503192180,00,0.00,N,2,120,
20211213,5460,5850,6100,5440,1363881,7833044160,00,0.00,N,5,-380,
20211206,5840,5480,5840,5390,1153866,6518711570,00,0.00,N,2,280,
20211129,5560,5550,5730,5070,1606689,8682754510,00,0.00,N,5,-260,
20211122,5820,6780,6780,5650,3101779,19041041040,00,0.00,N,5,-700,
20211115,6520,6050,6820,5950,10852040,70414186660,00,0.00,N,2,450,
20211108,6070,5830,6220,5590,3550729,21112226530,00,0.00,N,2,270,
20211101,5800,5990,6370,5710,5244173,31571906030,00,0.00,N,5,-70,
20211025,5870,5820,6120,5610,3041117,17861552780,00,0.00,N,2,50,
20211018,5820,5260,6840,5210,15165123,92414668160,00,0.00,N,2,560,
20211012,5260,4925,5830,4695,5476056,29157641100,00,0.00,N,2,315,
20211005,4945,4985,5180,4620,1206853,5862318005,00,0.00,N,5,-135,
20210927,5080,5580,5640,5020,859265,4552257580,00,0.00,N,5,-500,
20210923,5580,5750,5780,5560,363500,2054376720,00,0.00,N,5,-10,
20210913,5590,6010,6050,5320,1086160,6248724480,00,0.00,N,5,-440,
20210906,6030,6230,6300,5920,1446519,8842328680,00,0.00,N,5,-70,
20210830,6100,5890,6250,5730,1553261,9336894180,00,0.00,N,2,270,
20210823,5830,5240,5900,5240,947163,5383897770,00,0.00,N,2,590,
20210817,5240,6110,6280,5210,2173704,12719938590,00,0.00,N,5,-860,
20210809,6100,6590,6590,6040,1645464,10396018270,00,0.00,N,5,-490,
20210802,6590,6240,6740,6160,4248739,27519348200,00,0.00,N,2,350,
20210726,6240,6470,6700,6180,1580590,10115830620,00,0.00,N,5,-160,
20210719,6400,6540,6650,6230,2051974,13236325180,00,0.00,N,5,-210,
20210712,6610,6580,6890,6580,2573021,17219402960,00,0.00,N,2,30,