KissMeData/126880/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3700,3720,3770,3670,146395,544025285,00,0.00,N,5,-20,
20250210,3720,3605,3740,3605,150969,552974045,00,0.00,N,2,75,
20250203,3645,3610,3665,3470,230893,824737165,00,0.00,N,2,5,
20250131,3640,3640,3675,3575,57256,206536250,00,0.00,N,2,5,
20250120,3635,3600,3715,3600,204159,744061435,00,0.00,N,3,0,
20250113,3635,3795,3795,3565,180000,661081355,00,0.00,N,5,-160,
20250106,3795,3880,3950,3690,321220,1218835400,00,0.00,N,5,-60,
20241230,3855,3535,3885,3490,350879,1309898545,00,0.00,N,2,285,
20241223,3570,3350,3680,3260,333640,1144296725,00,0.00,N,2,215,
20241216,3355,3295,3650,3270,702830,2439983245,00,0.00,N,2,100,
20241209,3255,2920,3290,2840,310193,943233470,00,0.00,N,2,185,
20241202,3070,3315,3320,2975,287820,904682690,00,0.00,N,5,-225,
20241125,3295,3215,3380,3215,149910,493199955,00,0.00,N,2,50,
20241118,3245,3185,3370,3150,146890,480063000,00,0.00,N,5,-25,
20241111,3270,3630,3650,3095,345975,1162177590,00,0.00,N,5,-375,
20241104,3645,3660,3745,3605,168716,618956955,00,0.00,N,2,5,
20241028,3640,3795,3795,3565,269425,986317985,00,0.00,N,5,-180,
20241021,3820,3770,3945,3755,424026,1626382590,00,0.00,N,2,20,
20241014,3800,3635,4160,3630,1563569,6104629165,00,0.00,N,2,140,
20241007,3660,3585,3695,3585,150386,548252530,00,0.00,N,2,50,
20240930,3610,3600,3680,3530,111316,399951750,00,0.00,N,2,20,
20240923,3590,3590,3790,3490,406073,1477942665,00,0.00,N,2,50,
20240919,3540,3510,3625,3500,82904,294118480,00,0.00,N,2,30,
20240909,3510,3450,3595,3360,212532,737030750,00,0.00,N,2,15,
20240902,3495,3500,3670,3350,443662,1544157790,00,0.00,N,5,-70,
20240826,3565,3535,3640,3360,347673,1210911580,00,0.00,N,2,30,
20240819,3535,3655,3695,3505,187972,671847380,00,0.00,N,5,-80,
20240812,3615,3405,3720,3405,287508,1035330910,00,0.00,N,2,155,
20240805,3460,3570,3605,2900,781132,2565841295,00,0.00,N,5,-165,
20240729,3625,3940,3940,3625,543156,2051212975,00,0.00,N,5,-175,
20240722,3800,3790,3850,3675,320609,1197286340,00,0.00,N,2,5,
20240715,3795,3740,4370,3740,3166770,12952055500,00,0.00,N,2,55,
20240708,3740,3750,3820,3670,548763,2058351905,00,0.00,N,5,-10,
20240701,3750,3895,4465,3625,4084259,16922268460,00,0.00,N,5,-180,
20240624,3930,4030,4130,3850,383941,1516895090,00,0.00,N,5,-135,
20240617,4065,4160,4225,3995,538370,2201895300,00,0.00,N,5,-45,
20240610,4110,4335,4450,4105,605823,2588244155,00,0.00,N,5,-270,
20240603,4380,4510,4565,4355,513255,2282139145,00,0.00,N,5,-85,
20240527,4465,4850,5000,4400,1918882,9023419350,00,0.00,N,5,-265,
20240520,4730,4230,5100,4065,12115850,57516287110,00,0.00,N,2,485,
20240513,4245,4280,4395,4185,204856,873018250,00,0.00,N,5,-70,
20240507,4315,4300,4405,4205,177851,765816655,00,0.00,N,2,40,
20240429,4275,4180,4310,4170,132468,561927805,00,0.00,N,2,85,
20240422,4190,3985,4200,3985,160729,662113595,00,0.00,N,2,150,
20240415,4040,4230,4270,3950,323510,1327190840,00,0.00,N,5,-210,
20240408,4250,4370,4380,4210,204169,874150600,00,0.00,N,5,-95,
20240401,4345,4275,4510,4225,477383,2078728975,00,0.00,N,2,95,
20240325,4250,4355,4400,4220,396128,1700629185,00,0.00,N,5,-135,
20240318,4385,4440,4485,4250,433401,1888335995,00,0.00,N,5,-55,
20240311,4440,4585,4645,4430,420104,1901944970,00,0.00,N,5,-150,
20240304,4590,4885,4900,4560,508729,2385902140,00,0.00,N,5,-295,
20240226,4885,4985,4990,4830,229993,1127189845,00,0.00,N,5,-100,
20240219,4985,5010,5080,4945,260368,1303677315,00,0.00,N,5,-25,
20240213,5010,4885,5100,4885,325628,1626274110,00,0.00,N,2,125,
20240205,4885,4945,4970,4840,402114,1967673295,00,0.00,N,5,-60,
20240129,4945,4975,5040,4845,485668,2401213530,00,0.00,N,5,-35,
20240122,4980,5150,5150,4950,369315,1855488675,00,0.00,N,5,-160,
20240115,5140,5310,5350,5000,437451,2245873160,00,0.00,N,5,-160,
20240108,5300,5340,5530,5260,569642,3079146540,00,0.00,N,5,-20,
20240102,5320,5350,5390,5260,203002,1080299670,00,0.00,N,5,-30,
20231226,5350,5350,5370,5230,232782,1232991020,00,0.00,N,2,40,
20231218,5310,5310,5420,5250,479655,2554686440,00,0.00,N,2,50,
20231211,5260,5230,5300,5160,270034,1411090290,00,0.00,N,2,70,
20231204,5190,5350,5350,5080,369406,1904800870,00,0.00,N,5,-110,
20231127,5300,5510,5510,5200,408803,2179741070,00,0.00,N,5,-130,
20231120,5430,5310,5520,5260,426740,2298266780,00,0.00,N,2,160,
20231113,5270,5110,5360,5020,371394,1934723300,00,0.00,N,2,200,
20231106,5070,5270,5390,5000,412519,2135131030,00,0.00,N,5,-140,
20231030,5210,5010,5260,4980,400918,2048601815,00,0.00,N,2,160,
20231023,5050,4980,5470,4980,642112,3341324245,00,0.00,N,2,90,
20231016,4960,5350,5380,4925,428395,2191756255,00,0.00,N,5,-390,
20231010,5350,5250,5490,5160,375100,2016701410,00,0.00,N,2,110,
20231004,5240,5290,5390,5100,294928,1540650310,00,0.00,N,5,-150,
20230925,5390,5410,5580,5250,371414,1996193890,00,0.00,N,5,-100,
20230918,5490,5980,6040,5440,707244,4072751830,00,0.00,N,5,-490,
20230911,5980,6080,6140,5820,570794,3409533200,00,0.00,N,5,-80,
20230904,6060,6110,6190,5800,853399,5118193640,00,0.00,N,3,0,
20230828,6060,5720,6150,5660,978540,5817529550,00,0.00,N,2,380,
20230821,5680,5650,5980,5550,666516,3830408530,00,0.00,N,5,-30,
20230814,5710,6110,6150,5630,629698,3685302230,00,0.00,N,5,-440,
20230807,6150,6170,6260,6000,802025,4901329860,00,0.00,N,5,-40,
20230731,6190,5960,6370,5940,960429,5950477630,00,0.00,N,2,270,
20230724,5920,6420,6450,5650,1711346,10272146020,00,0.00,N,5,-530,
20230717,6450,6910,6990,6440,1403454,9395560870,00,0.00,N,5,-450,
20230710,6900,6600,7130,6420,1681756,11511492910,00,0.00,N,2,310,
20230703,6590,6800,7080,6580,2301888,15709612380,00,0.00,N,5,-130,
20230626,6720,6860,7240,6530,4091692,28338494190,00,0.00,N,3,0,
20230619,6720,6700,7360,6620,5106583,35532108870,00,0.00,N,2,20,
20230612,6700,6520,6750,6310,1990934,13208643700,00,0.00,N,2,220,
20230605,6480,6500,6650,6440,1065138,6957004620,00,0.00,N,2,30,
20230530,6450,6440,6530,6230,816688,5188633650,00,0.00,N,2,80,
20230522,6370,6580,6930,6350,3638512,24369537560,00,0.00,N,5,-210,
20230515,6580,6640,6650,6220,1989890,12761761490,00,0.00,N,5,-70,
20230508,6650,6910,7060,6480,3605428,24379649840,00,0.00,N,5,-280,
20230502,6930,6410,7180,6390,13880256,95103378770,00,0.00,N,2,810,
20230424,6120,6440,6640,5920,2539920,15993395290,00,0.00,N,5,-230,
20230417,6350,6630,6740,6220,2033368,13222845680,00,0.00,N,5,-250,
20230410,6600,6340,6700,6180,3385422,22080733440,00,0.00,N,2,250,
20230403,6350,6550,6580,6230,1599714,10252696370,00,0.00,N,5,-60,
20230327,6410,6050,6520,5890,2404308,15236009990,00,0.00,N,2,360,
20230320,6050,6050,6260,5880,980785,5961317810,00,0.00,N,3,0,
20230313,6050,5980,6110,5720,1211443,7224321760,00,0.00,N,2,40,
20230306,6010,6610,6640,5980,2946871,18890979310,00,0.00,N,5,-690,
20230227,6700,6260,6750,6230,4430899,28784139140,00,0.00,N,2,440,
20230220,6260,6110,6420,5950,2371052,14721321210,00,0.00,N,2,160,
20230213,6100,5820,6470,5630,3045206,18570239660,00,0.00,N,2,210,
20230206,5890,6080,6190,5890,1375433,8306095990,00,0.00,N,5,-190,
20230130,6080,5830,6250,5800,2862520,17378708260,00,0.00,N,2,300,
20230125,5780,5750,5970,5670,1118513,6538803050,00,0.00,N,2,80,
20230116,5700,5870,6150,5500,3288581,19208239710,00,0.00,N,2,60,
20230109,5640,5270,5750,5270,883750,4919566170,00,0.00,N,2,390,
20230102,5250,5160,5310,4870,728428,3707118145,00,0.00,N,2,110,
20221226,5140,5330,5490,5100,507849,2699250030,00,0.00,N,5,-250,
20221219,5390,5850,5980,5390,898527,5091112490,00,0.00,N,5,-490,
20221212,5880,5880,6480,5830,1932456,11797661730,00,0.00,N,5,-150,
20221205,6030,6180,6420,5810,1494259,9079518320,00,0.00,N,5,-140,
20221128,6170,6480,6640,6150,2072118,13371246760,00,0.00,N,5,-310,
20221121,6480,6250,6650,6140,3112173,19936369460,00,0.00,N,2,140,
20221114,6340,6870,7910,6330,16210997,116305490990,00,0.00,N,5,-430,
20221107,6770,6050,7400,5920,14088306,97289444120,00,0.00,N,2,780,
20221031,5990,5310,6500,5250,5747104,34418815920,00,0.00,N,2,770,
20221024,5220,5290,5650,5200,1463201,7866270880,00,0.00,N,2,50,
20221017,5170,5060,5580,5010,1471670,7753394320,00,0.00,N,3,0,
20221011,5170,5080,5720,4610,3657946,19547146565,00,0.00,N,5,-30,
20221004,5200,4805,5300,4775,554878,2791783270,00,0.00,N,2,510,
20220926,4690,5260,5380,4560,983524,4846037985,00,0.00,N,5,-710,
20220919,5400,6130,6270,5380,979535,5611118030,00,0.00,N,5,-780,
20220913,6180,6260,6490,6070,751016,4735901100,00,0.00,N,2,10,
20220905,6170,6210,6510,6150,761240,4825563150,00,0.00,N,5,-110,
20220829,6280,6380,6770,6260,2005894,13124587070,00,0.00,N,5,-400,
20220822,6680,6080,6780,5920,4135341,26596421020,00,0.00,N,2,530,
20220816,6150,6230,6830,6050,4713769,30328532400,00,0.00,N,5,-80,
20220808,6230,5700,6580,5600,7531875,45986927490,00,0.00,N,2,530,
20220801,5700,5700,5870,5620,432916,2474629690,00,0.00,N,2,20,
20220725,5680,5450,5850,5450,1231026,7013496430,00,0.00,N,2,150,
20220718,5530,5230,5660,5230,810070,4472526530,00,0.00,N,2,330,
20220711,5200,5470,5620,5130,496118,2634221150,00,0.00,N,5,-330,
20220704,5530,5290,5730,5130,1623038,8831546880,00,0.00,N,2,370,
20220627,5160,5030,5700,5020,1254651,6740384060,00,0.00,N,2,160,
20220620,5000,5740,5860,4705,1353193,7181300935,00,0.00,N,5,-700,
20220613,5700,6280,6290,5260,1054141,6117866420,00,0.00,N,5,-690,
20220607,6390,6460,6940,6230,4665681,30880416940,00,0.00,N,5,-70,
20220530,6460,6330,6560,6320,714028,4604088670,00,0.00,N,2,200,
20220523,6260,6270,7060,6220,4749560,31644049150,00,0.00,N,3,0,
20220516,6260,5970,6390,5970,961564,5962724120,00,0.00,N,2,300,
20220509,5960,6800,7050,5850,2257863,14593040910,00,0.00,N,5,-880,
20220502,6840,6500,7400,6490,7486157,52918067330,00,0.00,N,2,240,
20220425,6600,6740,7030,6410,2153234,14403767920,00,0.00,N,5,-270,
20220418,6870,6760,6980,6610,2161437,14740090050,00,0.00,N,2,110,
20220411,6760,6610,6980,6450,3064850,20617494010,00,0.00,N,2,10,
20220404,6750,6710,7140,6350,14571427,99627507310,00,0.00,N,2,170,
20220328,6580,6200,7540,6160,10254342,70016334460,00,0.00,N,2,380,
20220321,6200,6240,6320,6100,738340,4564220410,00,0.00,N,5,-20,
20220314,6220,6050,6400,5890,2812438,17435785170,00,0.00,N,2,160,
20220307,6060,5880,6510,5700,4936790,30392037450,00,0.00,N,2,120,
20220228,5940,5660,5960,5600,950314,5563147730,00,0.00,N,2,290,
20220221,5650,5570,5790,5460,784386,4402202460,00,0.00,N,5,-30,
20220214,5680,5600,5860,5450,1383538,7823851510,00,0.00,N,5,-170,
20220207,5850,5330,6980,5200,17072875,108018774570,00,0.00,N,2,550,
20220203,5300,5040,5330,5040,254369,1324756680,00,0.00,N,2,280,
20220124,5020,5900,5930,4800,1433201,7676371050,00,0.00,N,5,-960,
20220117,5980,5790,6630,5380,10085482,63023834750,00,0.00,N,2,200,
20220110,5780,5750,6040,5590,532254,3052046280,00,0.00,N,3,0,
20220103,5780,5980,5990,5690,560953,3280632040,00,0.00,N,5,-160,
20211227,5940,6130,6140,5700,956066,5585873910,00,0.00,N,5,-180,
20211220,6120,6090,6140,5810,446727,2670252260,00,0.00,N,2,30,
20211213,6090,6090,6170,5960,406663,2460338340,00,0.00,N,3,0,
20211206,6090,6030,6230,5940,424482,2595194180,00,0.00,N,3,0,
20211129,6090,6170,6290,5600,1089976,6519333630,00,0.00,N,5,-350,
20211122,6440,6570,7100,6430,1629622,10928048440,00,0.00,N,5,-130,
20211115,6570,6600,6730,6350,663740,4357286880,00,0.00,N,5,-50,
20211108,6620,6550,6880,6420,680012,4509017040,00,0.00,N,3,0,
20211101,6620,7070,7130,6560,1034082,7094302910,00,0.00,N,5,-480,
20211025,7100,7170,7410,6930,1417537,10170763080,00,0.00,N,2,10,
20211018,7090,7280,7430,7020,2905230,21006376600,00,0.00,N,5,-250,
20211012,7340,6990,7480,6990,3098195,22412927780,00,0.00,N,2,360,
20211005,6980,6750,7800,6350,5453119,39463423330,00,0.00,N,2,80,
20210927,6900,6910,7800,6750,5602770,41016556680,00,0.00,N,5,-20,
20210923,6920,6910,7180,6850,466051,3251045980,00,0.00,N,5,-100,
20210913,7020,6960,7520,6710,3292909,23760648530,00,0.00,N,2,40,
20210906,6980,7560,7610,6840,2247323,16337291920,00,0.00,N,5,-570,
20210830,7550,7220,7740,7100,8704171,65163519260,00,0.00,N,2,520,
20210823,7030,5810,7250,5740,3598208,24471128730,00,0.00,N,2,1220,
20210817,5810,6410,6450,5760,769949,4749611380,00,0.00,N,5,-600,
20210809,6410,6820,6870,6330,587088,3847937600,00,0.00,N,5,-350,
20210802,6760,6640,6980,6460,729680,4860212160,00,0.00,N,2,120,
20210726,6640,6860,6860,6610,555931,3749386410,00,0.00,N,5,-210,
20210719,6850,7030,7200,6800,883222,6166320440,00,0.00,N,5,-120,
20210712,6970,6700,7050,6670,788868,5423683450,00,0.00,N,2,320,