KissMeData/162120/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,4160,3400,4290,3400,40939,158290270,00,0.00,N,2,830,
20250210,3330,3285,3385,3015,48632,153716155,00,0.00,N,2,245,
20250203,3085,2990,3175,2600,46065,135294400,00,0.00,N,2,120,
20250131,2965,2995,2995,2880,3515,10188135,00,0.00,N,2,70,
20250120,2895,3150,3190,2890,52270,153399695,00,0.00,N,5,-110,
20250113,3005,3100,3185,2930,15959,47511460,00,0.00,N,2,5,
20250106,3000,3190,3190,2960,18593,55708980,00,0.00,N,5,-45,
20241230,3045,3050,3180,2955,1865,5600350,00,0.00,N,5,-5,
20241223,3050,3090,3195,2915,10959,32984645,00,0.00,N,2,5,
20241216,3045,3250,3250,2975,27981,85031895,00,0.00,N,5,-100,
20241209,3145,3195,3300,3035,10751,33634685,00,0.00,N,5,-50,
20241202,3195,3490,3490,3100,21354,69284480,00,0.00,N,5,-90,
20241125,3285,3350,3670,3210,4139,13682970,00,0.00,N,5,-65,
20241118,3350,3290,3595,3200,8252,26846560,00,0.00,N,2,55,
20241111,3295,3670,3670,3160,45167,149812390,00,0.00,N,5,-255,
20241104,3550,3595,3700,3475,20958,73983490,00,0.00,N,5,-45,
20241028,3595,3545,3785,3510,18706,66956995,00,0.00,N,2,50,
20241021,3545,3790,3790,3520,6102,21782330,00,0.00,N,2,35,
20241014,3510,3800,3800,3480,26595,94570730,00,0.00,N,5,-130,
20241007,3640,4180,4180,3530,64924,241967290,00,0.00,N,5,-360,
20240930,4000,4560,4560,4000,43268,177175470,00,0.00,N,5,-355,
20240923,4355,4500,4570,4200,18628,80676575,00,0.00,N,5,-45,
20240919,4400,4570,4575,4200,6282,27586630,00,0.00,N,5,-120,
20240909,4520,4755,4755,3970,77396,321755340,00,0.00,N,5,-145,
20240902,4665,4795,4795,4540,8564,39709540,00,0.00,N,5,-80,
20240826,4745,4250,4790,4250,23312,106470660,00,0.00,N,2,455,
20240819,4290,4620,4875,4200,83883,374097060,00,0.00,N,5,-435,
20240812,4725,5290,5290,4635,50446,248069865,00,0.00,N,5,-505,
20240805,5230,5700,5700,4950,30776,161727670,00,0.00,N,5,-300,
20240729,5530,5880,5880,5400,38048,209997670,00,0.00,N,5,-250,
20240722,5780,6180,6180,5610,25403,146922570,00,0.00,N,5,-290,
20240715,6070,5990,6430,5900,75847,468723510,00,0.00,N,2,170,
20240708,5900,5500,5980,5330,60975,337874430,00,0.00,N,2,420,
20240701,5480,5100,5520,4950,88001,459745750,00,0.00,N,2,380,
20240624,5100,5160,5180,4830,54346,272768340,00,0.00,N,5,-80,
20240617,5180,5400,5530,4935,66697,348798675,00,0.00,N,5,-120,
20240610,5300,4830,5400,4750,65282,323189210,00,0.00,N,2,520,
20240603,4780,4770,4895,4645,33183,157117640,00,0.00,N,2,115,
20240527,4665,4795,4795,4465,27267,124507495,00,0.00,N,2,65,
20240520,4600,4795,4800,4510,16353,75703880,00,0.00,N,5,-105,
20240513,4705,4895,4895,4615,3550,16768125,00,0.00,N,5,-45,
20240507,4750,4900,4900,4700,13061,62075115,00,0.00,N,5,-50,
20240429,4800,4995,5010,4710,12773,62045440,00,0.00,N,5,-165,
20240422,4965,5080,5090,4815,18190,89179340,00,0.00,N,5,-95,
20240415,5060,4900,5150,4705,57691,284304975,00,0.00,N,2,270,
20240408,4790,4900,4970,4705,24619,117733270,00,0.00,N,5,-70,
20240401,4860,4880,4900,4700,37811,182432990,00,0.00,N,2,15,
20240325,4845,4795,4880,4150,38769,177136725,00,0.00,N,2,110,
20240318,4735,4800,4875,4300,48530,225410860,00,0.00,N,5,-5,
20240311,4740,4855,4890,4515,63220,293445635,00,0.00,N,2,45,
20240304,4695,5440,5440,4670,106903,528557710,00,0.00,N,5,-405,
20240226,5100,4720,5600,4720,162833,824001115,00,0.00,N,2,230,
20240219,4870,4630,5100,4525,177315,850364985,00,0.00,N,2,260,
20240213,4610,4580,4645,4450,26377,120472525,00,0.00,N,2,200,
20240205,4410,4605,4695,4400,62361,281717920,00,0.00,N,5,-190,
20240129,4600,4600,4750,4500,47096,216000190,00,0.00,N,2,20,
20240122,4580,4600,4690,4440,36205,163056360,00,0.00,N,2,140,
20240115,4440,4450,4700,4330,45932,205046960,00,0.00,N,2,5,
20240108,4435,4740,4740,4300,73790,327672505,00,0.00,N,5,-280,
20240102,4715,4650,4800,4550,27985,129723285,00,0.00,N,2,25,
20231226,4690,4580,4695,4390,29570,133967540,00,0.00,N,2,190,
20231218,4500,4375,4700,4205,101039,447346670,00,0.00,N,2,265,
20231211,4235,4185,4400,4060,37641,158130255,00,0.00,N,2,155,
20231204,4080,4280,4280,3950,19653,79177145,00,0.00,N,5,-20,
20231127,4100,4240,4290,4050,12910,53426695,00,0.00,N,5,-145,
20231120,4245,4870,4870,4000,81421,345607250,00,0.00,N,5,-585,
20231113,4830,4945,4945,4630,8518,40321330,00,0.00,N,5,-55,
20231106,4885,4895,4990,4600,26578,128202825,00,0.00,N,2,90,
20231030,4795,4280,4800,4200,42091,190536780,00,0.00,N,2,520,
20231023,4275,4865,4885,3710,23772,103064660,00,0.00,N,5,-40,
20231016,4315,4455,4495,4210,13955,59877075,00,0.00,N,5,-60,
20231010,4375,4420,4495,4300,12502,54340585,00,0.00,N,5,-40,
20231004,4415,4400,4415,4285,11971,52444280,00,0.00,N,2,65,
20230925,4350,4345,4435,4270,9391,40680935,00,0.00,N,2,10,
20230918,4340,4400,4490,4115,19143,81182635,00,0.00,N,5,-25,
20230911,4365,4415,4480,4240,37788,163109245,00,0.00,N,2,25,
20230904,4340,4485,4485,4255,31042,134545860,00,0.00,N,5,-10,
20230828,4350,4790,4790,4230,11721,50206765,00,0.00,N,2,70,
20230821,4280,4510,4585,4265,22140,96315840,00,0.00,N,5,-230,
20230814,4510,4445,4695,4330,22122,99133390,00,0.00,N,2,70,
20230807,4440,4465,4590,4370,15803,69982630,00,0.00,N,5,-30,
20230731,4470,4580,4600,4305,34177,151115295,00,0.00,N,5,-10,
20230724,4480,4590,4590,4300,47331,207724495,00,0.00,N,5,-70,
20230717,4550,4995,4995,4480,29422,136433575,00,0.00,N,5,-325,
20230710,4875,4865,4995,4700,12244,59163760,00,0.00,N,5,-65,
20230703,4940,4900,5370,4520,18282,91833490,00,0.00,N,5,-80,
20230626,5020,4695,5150,4415,24004,118426200,00,0.00,N,2,435,
20230619,4585,4470,4600,4355,18401,82160720,00,0.00,N,2,110,
20230612,4475,4680,4700,4315,21423,95925165,00,0.00,N,5,-205,
20230605,4680,4690,4700,4300,14481,65603405,00,0.00,N,2,105,
20230530,4575,4700,4700,4500,8913,40788465,00,0.00,N,5,-105,
20230522,4680,5100,5100,4260,68110,295026355,00,0.00,N,5,-330,
20230515,5010,4715,5150,4705,17752,87203800,00,0.00,N,2,140,
20230508,4870,5090,5090,4750,13570,65869040,00,0.00,N,5,-125,
20230502,4995,5090,5320,4900,4466,22476255,00,0.00,N,5,-145,
20230424,5140,5570,5570,4670,18647,93004800,00,0.00,N,5,-220,
20230417,5360,6370,6370,5220,26144,148534450,00,0.00,N,5,-790,
20230410,6150,6850,6850,5770,42026,267094890,00,0.00,N,5,-540,
20230403,6690,5600,6860,5300,61782,381996670,00,0.00,N,2,1200,
20230327,5490,4800,5490,4715,41000,211652520,00,0.00,N,2,665,
20230320,4825,4595,5200,4505,24845,117267220,00,0.00,N,2,300,
20230313,4525,4720,4940,4215,14353,63963030,00,0.00,N,5,-325,
20230306,4850,4920,4950,4450,9176,43131540,00,0.00,N,5,-70,
20230227,4920,4970,4995,4860,3537,17400915,00,0.00,N,2,40,
20230220,4880,4980,4995,4740,8395,41163315,00,0.00,N,5,-60,
20230213,4940,4580,4995,4400,12132,55236825,00,0.00,N,2,445,
20230206,4495,3525,4865,3410,17557,72190315,00,0.00,N,2,910,
20230130,3585,3695,3695,3300,27896,95602670,00,0.00,N,5,-100,
20230125,3685,3780,3780,3485,9467,33773060,00,0.00,N,5,-25,
20230116,3710,3785,3795,3525,5447,19592825,00,0.00,N,2,10,
20230109,3700,3660,3795,3420,4927,17590930,00,0.00,N,2,125,
20230102,3575,3695,3790,3165,15095,51884945,00,0.00,N,5,-125,
20221226,3700,3775,3785,3545,1041,3852180,00,0.00,N,2,5,
20221219,3695,3780,3795,3520,1806,6521440,00,0.00,N,3,0,
20221212,3695,3695,3795,3405,13508,47330690,00,0.00,N,3,0,
20221205,3695,3985,3990,3600,20814,78076385,00,0.00,N,5,-265,
20221128,3960,3980,4555,3710,2094,8045120,00,0.00,N,5,-5,
20221121,3965,3695,4510,3680,10755,40889030,00,0.00,N,2,270,
20221114,3695,3885,3890,3550,5552,20279510,00,0.00,N,5,-45,
20221107,3740,3995,3995,3700,13829,51914625,00,0.00,N,5,-190,
20221031,3930,3800,4040,3605,10696,40343380,00,0.00,N,5,-160,
20221024,4090,4050,4250,3900,1627,6410565,00,0.00,N,5,-5,
20221017,4095,4200,4200,3800,4289,17024095,00,0.00,N,3,0,
20221011,4095,4285,4290,3920,578,2325595,00,0.00,N,5,-5,
20221004,4100,4245,4300,4010,6703,27993350,00,0.00,N,5,-400,
20220926,4500,4350,4800,4200,14935,64543170,00,0.00,N,3,0,
20220919,4500,5000,5000,4210,17014,76349935,00,0.00,N,5,-190,
20220913,4690,4855,4855,4505,9666,44694065,00,0.00,N,5,-125,
20220905,4815,4700,5000,4625,11631,55025575,00,0.00,N,2,20,
20220829,4795,4700,5000,4505,26524,124876275,00,0.00,N,5,-175,
20220822,4970,4990,5000,4740,17482,84845815,00,0.00,N,5,-20,
20220816,4990,5100,5100,4705,25993,125865835,00,0.00,N,5,-60,
20220808,5050,5000,5100,4600,15218,75981055,00,0.00,N,2,150,
20220801,4900,4900,5000,4595,8045,39490390,00,0.00,N,2,115,
20220725,4785,4600,4900,4410,8122,37427350,00,0.00,N,5,-15,
20220718,4800,5000,5000,4350,9475,43331885,00,0.00,N,5,-100,
20220711,4900,4750,4900,4600,2095,9938740,00,0.00,N,2,100,
20220704,4800,5100,5200,4415,12855,58935235,00,0.00,N,5,-300,
20220627,5100,4850,5200,4090,37752,165878290,00,0.00,N,2,450,
20220620,4650,5070,5400,4600,8456,41098955,00,0.00,N,5,-400,
20220613,5050,5790,5790,4550,26970,136234175,00,0.00,N,5,-570,
20220607,5620,5930,5930,5280,7940,44604170,00,0.00,N,5,-150,
20220530,5770,5750,5880,5620,2832,16214740,00,0.00,N,5,-20,
20220523,5790,5990,5990,5550,6998,39777240,00,0.00,N,2,50,
20220516,5740,5800,6000,5420,18250,102860190,00,0.00,N,2,140,
20220509,5600,5790,5800,4900,19748,107601870,00,0.00,N,3,0,
20220502,5600,5760,5890,5500,21627,122715810,00,0.00,N,5,-280,
20220425,5880,6400,6400,5790,43988,260170310,00,0.00,N,5,-260,
20220418,6140,5810,6600,5720,46608,273913150,00,0.00,N,2,240,
20220411,5900,5780,5990,5480,27537,155995840,00,0.00,N,2,380,
20220404,5520,6400,6490,5510,112064,654670750,00,0.00,N,5,-660,
20220328,6180,4600,7000,4600,257420,1447191675,00,0.00,N,2,1590,
20220321,4590,4190,4590,4130,45666,196211145,00,0.00,N,2,395,
20220314,4195,4295,4295,3900,44324,180826800,00,0.00,N,2,35,
20220307,4160,4050,4290,4035,44326,183523485,00,0.00,N,2,35,
20220228,4125,4065,4300,4005,58969,240614430,00,0.00,N,2,55,
20220221,4070,4090,4195,3995,40466,163130770,00,0.00,N,5,-95,
20220214,4165,4190,4250,3965,92709,376619245,00,0.00,N,2,85,
20220207,4080,4150,4200,3925,88059,356766550,00,0.00,N,5,-15,
20220203,4095,4195,4195,3830,22897,91909585,00,0.00,N,2,100,
20220124,3995,3930,4190,3860,66923,268032205,00,0.00,N,2,115,
20220117,3880,4060,4240,3550,86733,331412485,00,0.00,N,5,-175,
20220110,4055,4300,4300,4040,28403,118723390,00,0.00,N,5,-250,
20220103,4305,4000,4395,4000,45413,188236555,00,0.00,N,2,305,
20211227,4000,3950,4095,3905,13293,52964255,00,0.00,N,2,30,
20211220,3970,4295,4295,3615,41384,163170315,00,0.00,N,5,-150,
20211213,4120,4000,4700,4000,57885,238235810,00,0.00,N,2,120,
20211206,4000,4290,4500,3765,37986,151907565,00,0.00,N,5,-290,
20211129,4290,4295,4300,4070,13046,53919205,00,0.00,N,2,175,
20211122,4115,4500,4600,4015,32289,134673595,00,0.00,N,5,-385,
20211115,4500,4895,4895,4415,25079,114019125,00,0.00,N,5,-320,
20211108,4820,4795,5000,4600,13488,64283175,00,0.00,N,2,120,
20211101,4700,5000,5050,4600,39332,186122695,00,0.00,N,5,-275,
20211025,4975,5050,5060,4800,22095,108074505,00,0.00,N,2,25,
20211018,4950,5090,5090,4700,29669,146793950,00,0.00,N,5,-50,
20211012,5000,5110,5190,4350,32735,158825815,00,0.00,N,2,45,
20211005,4955,5000,5740,4810,53125,263479395,00,0.00,N,5,-15,
20210927,4970,5100,5700,4805,106451,539697550,00,0.00,N,5,-130,
20210923,5100,4000,5270,4000,160960,785424255,00,0.00,N,2,1110,
20210913,3990,3540,4170,3355,115169,442128810,00,0.00,N,2,440,
20210906,3550,3600,3700,3425,43168,152752650,00,0.00,N,5,-45,
20210830,3595,3695,3695,3400,42280,147435360,00,0.00,N,2,95,
20210823,3500,3645,3690,3415,20936,72938555,00,0.00,N,5,-80,
20210817,3580,3680,3850,3470,37609,134061965,00,0.00,N,5,-100,
20210809,3680,3765,3875,3640,34480,126658090,00,0.00,N,5,-85,
20210802,3765,3975,3975,3705,53718,204289230,00,0.00,N,5,-90,
20210726,3855,3900,3985,3770,22393,85876605,00,0.00,N,5,-20,
20210719,3875,3985,3990,3780,28910,111285375,00,0.00,N,3,0,
20210712,3875,3940,3990,3775,53451,206103620,00,0.00,N,5,-65,