KissMeData/187220/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3365,3205,3410,3205,392213,1302363745,00,0.00,N,2,175,
20250210,3190,3200,3295,3160,225573,724660365,00,0.00,N,5,-10,
20250203,3200,3175,3325,3055,324768,1044318150,00,0.00,N,3,0,
20250131,3200,3200,3260,3125,27445,87627770,00,0.00,N,5,-5,
20250120,3205,3225,3330,3120,234859,753186625,00,0.00,N,5,-55,
20250113,3260,3345,3365,3230,286673,942779670,00,0.00,N,5,-80,
20250106,3340,3570,3630,3250,652795,2227625655,00,0.00,N,5,-125,
20241230,3465,3220,3560,3220,364587,1244478855,00,0.00,N,2,240,
20241223,3225,3520,3560,3110,867935,2944919175,00,0.00,N,5,-210,
20241216,3435,3195,4150,3000,11247209,43386718780,00,0.00,N,5,-15,
20241209,3450,3620,4225,3330,3740943,13867863440,00,0.00,N,5,-335,
20241202,3785,3845,4430,3520,13499693,54562686080,00,0.00,N,5,-35,
20241125,3820,3040,4235,3040,17410422,66112537205,00,0.00,N,2,780,
20241118,3040,3100,3175,2905,299548,916645240,00,0.00,N,5,-80,
20241111,3120,3325,3460,3045,403671,1300151220,00,0.00,N,5,-225,
20241104,3345,3620,3695,3325,718712,2530750960,00,0.00,N,5,-335,
20241028,3680,3530,4130,3355,5712044,21649980320,00,0.00,N,2,150,
20241021,3530,3130,4155,3005,11199592,42172181420,00,0.00,N,2,430,
20241014,3100,3210,3830,3100,2747900,9822336215,00,0.00,N,5,-110,
20241007,3210,3045,3245,3010,130755,412415045,00,0.00,N,2,175,
20240930,3035,3130,3235,2870,89747,272692765,00,0.00,N,5,-80,
20240923,3115,3005,3125,2940,71469,218079735,00,0.00,N,2,110,
20240919,3005,2950,3100,2860,94742,283857790,00,0.00,N,2,60,
20240909,2945,2800,3220,2760,559534,1694155085,00,0.00,N,2,105,
20240902,2840,3100,3100,2810,184441,541475770,00,0.00,N,5,-285,
20240826,3125,3260,3275,3110,101394,322563770,00,0.00,N,5,-130,
20240819,3255,3350,3395,3160,136621,451916485,00,0.00,N,5,-100,
20240812,3355,3400,3635,3285,157607,538884805,00,0.00,N,5,-75,
20240805,3430,3705,3725,3010,349586,1155371060,00,0.00,N,5,-275,
20240729,3705,3805,3920,3695,223344,848349840,00,0.00,N,5,-100,
20240722,3805,4080,4085,3620,449284,1735076720,00,0.00,N,5,-290,
20240715,4095,4430,4445,4005,567514,2372749940,00,0.00,N,5,-385,
20240708,4480,3985,5050,3850,5300515,24595955285,00,0.00,N,2,495,
20240701,3985,4260,4290,3985,196101,808267850,00,0.00,N,5,-250,
20240624,4235,4200,4250,4000,182271,749935235,00,0.00,N,2,45,
20240617,4190,4450,4455,4150,458269,1970201450,00,0.00,N,5,-110,
20240610,4300,4065,4335,4060,425077,1801798850,00,0.00,N,2,205,
20240603,4095,4040,4150,3935,250173,1015541905,00,0.00,N,2,55,
20240527,4040,4055,4140,3805,327466,1303237790,00,0.00,N,2,55,
20240520,3985,4110,4480,3940,848192,3590650080,00,0.00,N,5,-65,
20240513,4050,3920,4145,3870,246297,995342730,00,0.00,N,2,130,
20240507,3920,3945,4090,3905,302060,1205405875,00,0.00,N,5,-5,
20240429,3925,3660,4370,3660,2109975,8600155900,00,0.00,N,2,225,
20240422,3700,3800,3865,3630,183257,688297370,00,0.00,N,5,-90,
20240415,3790,3820,3880,3635,285926,1074146975,00,0.00,N,2,30,
20240408,3760,3855,4115,3610,580873,2209473830,00,0.00,N,2,40,
20240401,3720,4035,4175,3720,564027,2206957540,00,0.00,N,5,-315,
20240325,4035,4400,4535,3950,531778,2223972370,00,0.00,N,5,-365,
20240318,4400,4830,4830,4305,612610,2775554855,00,0.00,N,5,-355,
20240311,4755,4910,5200,4595,472013,2250170850,00,0.00,N,5,-200,
20240304,4955,4600,5750,4580,4906393,26070873350,00,0.00,N,2,355,
20240226,4600,4825,4885,4565,312149,1466030095,00,0.00,N,5,-225,
20240219,4825,4955,5090,4620,598462,2911338225,00,0.00,N,5,-95,
20240213,4920,4700,4950,4680,383089,1850746685,00,0.00,N,2,265,
20240205,4655,5210,5280,4525,732411,3509419345,00,0.00,N,5,-625,
20240129,5280,5220,5460,5030,742536,3880221180,00,0.00,N,2,70,
20240122,5210,5140,5640,5000,1627383,8586890070,00,0.00,N,5,-400,
20240115,5610,6510,6570,5460,1887265,11111596430,00,0.00,N,5,-930,
20240108,6540,7470,8760,6410,7647879,60028351210,00,0.00,N,5,-930,
20240102,7470,8510,9160,7420,12909445,110962958060,00,0.00,N,2,570,
20231226,6900,6950,9480,6130,30175141,235851390760,00,0.00,N,2,670,
20231218,6230,5610,6550,5090,5476127,32856843290,00,0.00,N,2,780,
20231211,5450,6240,6520,5330,1735541,10146682520,00,0.00,N,5,-990,
20231204,6440,6400,6750,6020,2199213,14155868490,00,0.00,N,2,40,
20231127,6400,6370,6520,5860,1940727,11952955590,00,0.00,N,5,-140,
20231120,6540,4000,7120,4000,18371997,113978010590,00,0.00,N,2,2690,
20231113,3850,3755,4160,3670,1070955,4212659760,00,0.00,N,2,110,
20231106,3740,3895,3970,3615,714995,2721483180,00,0.00,N,5,-135,
20231030,3875,3800,3940,3610,1308574,4965194940,00,0.00,N,2,100,
20231023,3775,5130,5440,3725,6845964,33108841375,00,0.00,N,5,-1110,
20231016,4885,3755,6210,3725,26987546,142715776825,00,0.00,N,2,1135,
20231010,3750,3795,4000,3740,593559,2305651835,00,0.00,N,5,-10,
20231004,3760,3830,4640,3585,2484575,10489278575,00,0.00,N,5,-70,
20230925,3830,3975,3975,3670,103740,397616900,00,0.00,N,5,-145,
20230918,3975,4305,4305,3905,402877,1654183975,00,0.00,N,5,-330,
20230911,4305,4580,4890,4090,2631586,11998958690,00,0.00,N,5,-280,
20230904,4585,4485,4620,4205,194482,864745180,00,0.00,N,2,20,
20230828,4565,4730,4900,4515,345851,1632766835,00,0.00,N,5,-135,
20230821,4700,4095,4740,4025,345433,1523443180,00,0.00,N,2,605,
20230814,4095,4565,4565,3990,291286,1216660925,00,0.00,N,5,-415,
20230807,4510,4620,4620,4345,212537,951235560,00,0.00,N,5,-45,
20230731,4555,4320,4605,4295,302489,1349719810,00,0.00,N,2,275,
20230724,4280,4815,4860,4020,535225,2341978605,00,0.00,N,5,-565,
20230717,4845,4690,5250,4620,672766,3274076740,00,0.00,N,2,155,
20230710,4690,5210,5330,4665,1183112,5901768950,00,0.00,N,5,-520,
20230703,5210,5400,5760,4905,2087058,11238651395,00,0.00,N,5,-150,
20230626,5360,5170,5900,5160,5990193,33531710210,00,0.00,N,2,70,
20230619,5290,4250,6680,4250,15992764,95321251770,00,0.00,N,2,1040,
20230612,4250,4265,4340,4155,138882,588453070,00,0.00,N,5,-60,
20230605,4310,4420,4540,4310,126204,556929950,00,0.00,N,5,-105,
20230530,4415,4235,4500,4235,135799,590534385,00,0.00,N,2,180,
20230522,4235,4270,4350,4205,90916,388961920,00,0.00,N,5,-35,
20230515,4270,4215,4300,4050,152045,632441600,00,0.00,N,2,20,
20230508,4250,4225,4480,4210,113856,488960305,00,0.00,N,2,50,
20230502,4200,4320,4330,4115,63816,268039135,00,0.00,N,2,170,
20230424,4030,4305,4335,4000,191263,794582880,00,0.00,N,5,-275,
20230417,4305,4560,4720,4295,275558,1244596915,00,0.00,N,5,-245,
20230410,4550,4420,4675,4200,267090,1173681900,00,0.00,N,2,155,
20230403,4395,4305,4620,4305,259992,1164748390,00,0.00,N,2,115,
20230327,4280,4270,4430,4185,207650,888138410,00,0.00,N,2,10,
20230320,4270,4130,4310,4080,165816,691945140,00,0.00,N,2,110,
20230313,4160,4275,4290,3850,171420,699565460,00,0.00,N,5,-130,
20230306,4290,4405,4635,4270,223878,986661450,00,0.00,N,5,-140,
20230227,4430,4330,4595,4205,154576,686395355,00,0.00,N,2,75,
20230220,4355,4630,4765,4350,265017,1198336525,00,0.00,N,5,-275,
20230213,4630,4840,5010,4620,308008,1476935045,00,0.00,N,5,-205,
20230206,4835,4950,5130,4810,573781,2868036445,00,0.00,N,5,-85,
20230130,4920,4770,4960,4610,417438,2009148450,00,0.00,N,2,105,
20230125,4815,4825,4965,4735,377289,1832162825,00,0.00,N,2,30,
20230116,4785,5080,5560,4700,2139114,10970233425,00,0.00,N,5,-170,
20230109,4955,4955,5320,4865,2877789,14745602660,00,0.00,N,5,-55,
20230102,5010,4710,5690,4505,13377577,69122864405,00,0.00,N,2,340,
20221226,4670,3685,6090,3660,12609055,66332337885,00,0.00,N,2,950,
20221219,3720,4125,4135,3670,158464,619831215,00,0.00,N,5,-405,
20221212,4125,4295,4295,4070,66997,280074135,00,0.00,N,5,-135,
20221205,4260,4290,4340,3960,108454,451839585,00,0.00,N,5,-75,
20221128,4335,4345,4350,4080,125393,528056250,00,0.00,N,3,0,
20221121,4335,4395,4410,4205,166969,716262425,00,0.00,N,5,-60,
20221114,4395,5000,5000,4325,170555,773504560,00,0.00,N,5,-445,
20221107,4840,4695,5060,4605,89181,425109175,00,0.00,N,2,145,
20221031,4695,4770,5110,4555,118446,573547575,00,0.00,N,5,-40,
20221024,4735,4450,4735,4450,92221,425397945,00,0.00,N,2,285,
20221017,4450,4435,4665,4355,60678,274294915,00,0.00,N,2,5,
20221011,4445,4575,4580,4175,124024,537941685,00,0.00,N,5,-180,
20221004,4625,4635,4785,4515,132828,613791110,00,0.00,N,2,20,
20220926,4605,4945,4950,4290,152457,698798380,00,0.00,N,5,-445,
20220919,5050,5380,5380,4970,152790,783507025,00,0.00,N,5,-330,
20220913,5380,5780,5790,5380,72772,407742370,00,0.00,N,5,-370,
20220905,5750,5620,5880,5370,114035,640221830,00,0.00,N,2,60,
20220829,5690,5710,5870,5560,170472,969108840,00,0.00,N,5,-190,
20220822,5880,5860,6120,5620,369435,2152300250,00,0.00,N,5,-20,
20220816,5900,5720,6020,5310,409750,2338827930,00,0.00,N,2,220,
20220808,5680,5520,5820,5480,139034,784059540,00,0.00,N,2,170,
20220801,5510,5310,5850,5300,596594,3360093730,00,0.00,N,2,250,
20220725,5260,4960,6100,4745,1415099,7992491550,00,0.00,N,2,250,
20220718,5010,4950,5130,4900,114982,572674215,00,0.00,N,2,10,
20220711,5000,5040,5170,4715,144548,707852375,00,0.00,N,5,-40,
20220704,5040,4505,5200,4260,129958,619820095,00,0.00,N,2,495,
20220627,4545,4545,4875,4475,71209,336902445,00,0.00,N,2,5,
20220620,4540,5150,5160,4205,234173,1080612830,00,0.00,N,5,-610,
20220613,5150,5790,5820,4840,362260,1913473835,00,0.00,N,5,-640,
20220607,5790,6150,6150,5790,131734,782442600,00,0.00,N,5,-360,
20220530,6150,6040,6270,5990,176621,1081102030,00,0.00,N,2,110,
20220523,6040,6280,6360,5940,188762,1142088700,00,0.00,N,5,-230,
20220516,6270,6890,7080,6100,563563,3670145490,00,0.00,N,5,-970,
20220509,7240,7630,7630,7090,227059,1654629180,00,0.00,N,5,-390,
20220502,7630,7710,7950,7590,169966,1324840060,00,0.00,N,5,-120,
20220425,7750,7750,7920,7350,519858,3978340480,00,0.00,N,5,-170,
20220418,7920,7580,7950,7450,567010,4342276170,00,0.00,N,2,350,
20220411,7570,7950,8050,7550,332550,2583963010,00,0.00,N,5,-380,
20220404,7950,8000,8260,7690,178570,1411646950,00,0.00,N,2,60,
20220328,7890,8180,8540,7610,396841,3174407170,00,0.00,N,5,-210,
20220321,8100,7450,8140,7370,344782,2700052310,00,0.00,N,2,710,
20220314,7390,7630,7800,7230,296798,2227323320,00,0.00,N,5,-240,
20220307,7630,7150,7790,7000,473166,3516184220,00,0.00,N,2,450,
20220228,7180,6620,7680,6400,1550779,10901420510,00,0.00,N,2,830,
20220221,6350,6230,6600,6010,55623,351647540,00,0.00,N,2,120,
20220214,6230,5920,6290,5870,43345,263868130,00,0.00,N,2,110,
20220207,6120,6460,6500,5960,76122,468476640,00,0.00,N,5,-160,
20220203,6280,6010,6390,6010,33965,212388410,00,0.00,N,2,300,
20220124,5980,6420,6510,5550,175050,1039639420,00,0.00,N,5,-600,
20220117,6580,6730,6730,6350,64284,418788740,00,0.00,N,5,-210,
20220110,6790,6930,7210,6640,147399,1023133010,00,0.00,N,5,-140,
20220103,6930,7030,7180,6600,161789,1131644430,00,0.00,N,5,-60,
20211227,6990,6820,7060,6700,151514,1047680940,00,0.00,N,2,260,
20211220,6730,6790,6850,6640,108935,730998840,00,0.00,N,5,-90,
20211213,6820,6360,6870,6360,115166,767327930,00,0.00,N,2,400,
20211206,6420,6320,6490,6200,67393,429654020,00,0.00,N,2,100,
20211129,6320,6350,6690,5960,141457,895590400,00,0.00,N,5,-280,
20211122,6600,6470,6890,6400,153531,1024721510,00,0.00,N,2,10,
20211115,6590,6340,6590,6080,128740,815662800,00,0.00,N,2,520,
20211108,6070,6160,6390,5900,130144,792391480,00,0.00,N,5,-90,
20211101,6160,6100,7350,5940,661026,4305137020,00,0.00,N,2,60,
20211025,6100,5850,6170,5830,47407,287658080,00,0.00,N,2,140,
20211018,5960,5780,6040,5730,79433,467043630,00,0.00,N,2,200,
20211012,5760,5660,6020,5450,64876,366653630,00,0.00,N,2,90,
20211005,5670,5700,5820,5350,129289,716340940,00,0.00,N,5,-140,
20210927,5810,6140,6160,5720,88433,522090950,00,0.00,N,5,-320,
20210923,6130,6120,6290,5980,31184,190497440,00,0.00,N,5,-80,
20210913,6210,6210,6290,6000,60213,370121990,00,0.00,N,3,0,
20210906,6210,6460,6570,5950,136246,856044260,00,0.00,N,5,-320,
20210830,6530,6400,6620,6310,67245,436992890,00,0.00,N,2,130,
20210823,6400,6150,6480,6090,72581,456337380,00,0.00,N,2,220,
20210817,6180,6590,6600,6160,180877,1142824970,00,0.00,N,5,-520,
20210809,6700,6940,6940,6380,171996,1153133860,00,0.00,N,5,-210,
20210802,6910,6850,6970,6570,183123,1229108310,00,0.00,N,2,10,
20210726,6900,7160,7220,6830,133281,932518530,00,0.00,N,5,-200,
20210719,7100,7310,7420,7070,200994,1450689650,00,0.00,N,5,-310,
20210712,7410,7110,7530,7020,210857,1545976150,00,0.00,N,2,290,