KissMeData/222040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3225,3115,3245,3075,120247,375590150,00,0.00,N,2,105,
20250210,3120,3020,3190,2985,149962,458637400,00,0.00,N,2,100,
20250203,3020,3005,3080,2980,133695,404842875,00,0.00,N,5,-15,
20250131,3035,3020,3075,2990,14155,42776440,00,0.00,N,2,15,
20250120,3020,3160,3160,3000,79684,242006900,00,0.00,N,5,-80,
20250113,3100,3035,3170,2995,120314,367637070,00,0.00,N,2,65,
20250106,3035,3145,3180,3010,144073,440642300,00,0.00,N,5,-110,
20241230,3145,3010,3175,2980,66317,206400145,00,0.00,N,2,135,
20241223,3010,3085,3150,3010,160616,492109585,00,0.00,N,5,-65,
20241216,3075,3200,3490,3045,147286,477810680,00,0.00,N,5,-55,
20241209,3130,3030,3190,2900,156780,477227780,00,0.00,N,2,35,
20241202,3095,3275,3390,3000,155673,497525660,00,0.00,N,5,-180,
20241125,3275,3060,3625,3060,349594,1199455140,00,0.00,N,2,180,
20241118,3095,3155,3195,2990,92792,286600160,00,0.00,N,5,-5,
20241111,3100,3520,3580,2950,223071,733210930,00,0.00,N,5,-420,
20241104,3520,3550,3655,3200,390965,1360963565,00,0.00,N,5,-65,
20241028,3585,3390,3860,3320,1393366,5102117570,00,0.00,N,2,230,
20241021,3355,3010,3445,2975,334154,1092246970,00,0.00,N,2,345,
20241014,3010,2940,3050,2900,88516,264723675,00,0.00,N,2,75,
20241007,2935,3150,3150,2915,93354,278539325,00,0.00,N,5,-140,
20240930,3075,3155,3205,3025,36615,113334300,00,0.00,N,5,-80,
20240923,3155,3000,3180,2920,125125,379459800,00,0.00,N,2,155,
20240919,3000,3055,3095,2925,50183,149899465,00,0.00,N,5,-55,
20240909,3055,3035,3075,2875,135931,405900970,00,0.00,N,2,90,
20240902,2965,3000,3200,2850,222480,669366550,00,0.00,N,5,-55,
20240826,3020,3180,3220,2960,206307,626677425,00,0.00,N,5,-200,
20240819,3220,3325,3400,3080,215218,690330195,00,0.00,N,5,-80,
20240812,3300,3150,3460,3145,97572,317787460,00,0.00,N,2,155,
20240805,3145,3530,3540,3000,431167,1371130645,00,0.00,N,5,-425,
20240729,3570,3760,3775,3545,171101,620392800,00,0.00,N,5,-190,
20240722,3760,3780,3805,3590,242515,888528050,00,0.00,N,5,-55,
20240715,3815,4050,4135,3765,130898,512653805,00,0.00,N,5,-235,
20240708,4050,3755,4110,3735,232828,923606885,00,0.00,N,2,250,
20240701,3800,3920,4175,3735,449678,1766969505,00,0.00,N,5,-120,
20240624,3920,3935,4450,3805,1841777,7649832090,00,0.00,N,2,145,
20240617,3775,3910,3950,3650,305712,1161562435,00,0.00,N,5,-175,
20240610,3950,3810,3950,3620,301294,1125645455,00,0.00,N,2,200,
20240603,3750,3960,3985,3740,154653,594079710,00,0.00,N,5,-210,
20240527,3960,3900,3960,3790,286099,1108558625,00,0.00,N,2,70,
20240520,3890,3945,3985,3800,423242,1640222485,00,0.00,N,5,-55,
20240513,3945,4455,4605,3895,1074426,4451093155,00,0.00,N,5,-615,
20240507,4560,4460,4685,4380,220135,991224415,00,0.00,N,2,100,
20240429,4460,4340,4575,4280,179488,798472705,00,0.00,N,2,150,
20240422,4310,4195,4340,4170,296396,1254617295,00,0.00,N,2,60,
20240415,4250,4540,4540,4120,310526,1337505290,00,0.00,N,5,-290,
20240408,4540,4695,4695,4400,118320,533842935,00,0.00,N,5,-20,
20240401,4560,4720,5030,4535,515674,2448953410,00,0.00,N,5,-75,
20240325,4635,4540,4850,4370,390267,1823629630,00,0.00,N,2,95,
20240318,4540,4495,4750,4210,1231242,5505168490,00,0.00,N,2,35,
20240311,4505,4990,5000,4375,756802,3509737575,00,0.00,N,5,-480,
20240304,4985,5460,5490,4900,412058,2105536435,00,0.00,N,5,-425,
20240226,5410,5290,5420,5030,285953,1480591440,00,0.00,N,2,190,
20240219,5220,5910,5940,5210,754198,4115219680,00,0.00,N,5,-690,
20240213,5910,6050,6070,5780,245635,1441388100,00,0.00,N,5,-80,
20240205,5990,6350,6350,5810,280242,1666939770,00,0.00,N,5,-290,
20240129,6280,6930,7000,6220,426793,2765394150,00,0.00,N,5,-720,
20240122,7000,7220,7330,6670,599528,4277743750,00,0.00,N,5,-110,
20240115,7110,6890,7150,6530,687802,4726130330,00,0.00,N,2,120,
20240108,6990,7130,7250,6790,810330,5725302360,00,0.00,N,5,-100,
20240102,7090,6490,7110,6270,1222059,8357252050,00,0.00,N,2,670,
20231226,6420,6230,6460,5970,193278,1218446160,00,0.00,N,2,190,
20231218,6230,6110,6470,5940,279369,1733194130,00,0.00,N,2,200,
20231211,6030,6150,6260,5880,200583,1207079010,00,0.00,N,5,-120,
20231204,6150,6090,6580,6000,544998,3474217630,00,0.00,N,2,20,
20231127,6130,5990,6400,5850,360390,2243518280,00,0.00,N,2,130,
20231120,6000,5790,6310,5700,374790,2277014760,00,0.00,N,2,330,
20231113,5670,6190,6190,5430,907037,5147069460,00,0.00,N,5,-530,
20231106,6200,6680,6790,6090,473342,3035893550,00,0.00,N,5,-480,
20231030,6680,6000,6880,5950,942226,6195963660,00,0.00,N,2,700,
20231023,5980,5260,6080,5050,275992,1572188650,00,0.00,N,2,720,
20231016,5260,5640,5760,5060,234601,1273993520,00,0.00,N,5,-390,
20231010,5650,6000,6000,5510,173271,981610660,00,0.00,N,5,-300,
20231004,5950,5800,6300,5380,282820,1602849070,00,0.00,N,2,100,
20230925,5850,6270,6280,5770,203413,1213108530,00,0.00,N,5,-420,
20230918,6270,6460,6530,5950,235951,1470727010,00,0.00,N,5,-210,
20230911,6480,6840,7000,6310,309689,2053949840,00,0.00,N,5,-360,
20230904,6840,6790,7100,6410,1110464,7582245040,00,0.00,N,5,-10,
20230828,6850,6170,7060,5840,3053536,20152909210,00,0.00,N,2,850,
20230821,6000,5050,6160,4980,971330,5521011400,00,0.00,N,2,940,
20230814,5060,5460,5480,4990,398015,2061503020,00,0.00,N,5,-410,
20230807,5470,5120,6080,4715,1056544,5621777025,00,0.00,N,2,270,
20230731,5200,5380,5440,4945,170097,877072165,00,0.00,N,5,-180,
20230724,5380,5400,5540,4700,363192,1858215760,00,0.00,N,5,-20,
20230717,5400,5890,5900,5300,293017,1640907900,00,0.00,N,5,-410,
20230710,5810,6190,6190,5540,482932,2816975740,00,0.00,N,5,-370,
20230703,6180,5800,6230,5740,378849,2287140610,00,0.00,N,2,310,
20230626,5870,5750,6000,5610,321839,1869777420,00,0.00,N,2,150,
20230619,5720,5600,5750,5400,316077,1772394840,00,0.00,N,2,80,
20230612,5640,5370,5690,5370,282141,1561326280,00,0.00,N,2,280,
20230605,5360,5680,5700,5240,217431,1177575420,00,0.00,N,5,-310,
20230530,5670,5300,5730,5130,615440,3343551320,00,0.00,N,2,390,
20230522,5280,4370,5280,4330,580772,2854832170,00,0.00,N,2,860,
20230515,4420,4650,4650,4375,161387,727563375,00,0.00,N,5,-195,
20230508,4615,4410,4665,4380,143314,650750960,00,0.00,N,2,205,
20230502,4410,4330,4455,4310,76325,334354730,00,0.00,N,2,120,
20230424,4290,4330,4380,4120,154407,656401590,00,0.00,N,5,-25,
20230417,4315,4290,4400,4200,149180,643219015,00,0.00,N,2,25,
20230410,4290,4385,4385,4150,173096,729014890,00,0.00,N,5,-90,
20230403,4380,4270,4500,4255,155495,681936540,00,0.00,N,2,80,
20230327,4300,4265,4330,4195,89866,382995500,00,0.00,N,5,-5,
20230320,4305,4355,4415,4175,151077,645954845,00,0.00,N,5,-15,
20230313,4320,4235,4390,4150,114979,487391685,00,0.00,N,2,45,
20230306,4275,4115,4280,4030,141743,595381460,00,0.00,N,2,65,
20230227,4210,4200,4315,4030,228967,947266850,00,0.00,N,5,-80,
20230220,4290,4595,4640,4225,139490,614398475,00,0.00,N,5,-355,
20230213,4645,4720,4730,4445,145024,663934370,00,0.00,N,5,-185,
20230206,4830,4850,4970,4655,130440,622757995,00,0.00,N,5,-15,
20230130,4845,4815,4865,4650,124838,595754715,00,0.00,N,2,45,
20230125,4800,4675,4805,4635,89867,425213530,00,0.00,N,2,135,
20230116,4665,4410,4675,4290,168493,752594495,00,0.00,N,2,215,
20230109,4450,4395,4495,4355,81389,359822190,00,0.00,N,2,80,
20230102,4370,4240,4430,4125,121958,522857720,00,0.00,N,2,80,
20221226,4290,4055,4410,4040,168598,714952960,00,0.00,N,2,225,
20221219,4065,4310,4355,4040,183789,763755475,00,0.00,N,5,-290,
20221212,4355,4365,4410,4130,169432,725362985,00,0.00,N,2,55,
20221205,4300,4435,4585,4130,208637,899128440,00,0.00,N,5,-150,
20221128,4450,4265,4930,4180,593689,2753929735,00,0.00,N,2,185,
20221121,4265,4360,4415,4230,82418,354906185,00,0.00,N,5,-70,
20221114,4335,4190,4500,4185,140472,609411335,00,0.00,N,2,125,
20221107,4210,3925,4250,3905,115345,471682965,00,0.00,N,2,305,
20221031,3905,3870,3930,3795,53355,206256210,00,0.00,N,2,55,
20221024,3850,3995,4055,3805,108680,422038430,00,0.00,N,5,-145,
20221017,3995,3960,4210,3850,122944,491520290,00,0.00,N,2,15,
20221011,3980,4035,4180,3820,121163,475492430,00,0.00,N,5,-205,
20221004,4185,3940,4285,3940,79628,327898635,00,0.00,N,2,285,
20220926,3900,4545,4690,3840,249473,1042269600,00,0.00,N,5,-790,
20220919,4690,5160,5160,4650,87290,428874040,00,0.00,N,5,-470,
20220913,5160,5260,5410,5100,59972,315033200,00,0.00,N,5,-40,
20220905,5200,5480,5480,5100,74232,390162120,00,0.00,N,5,-210,
20220829,5410,5460,5640,5330,92185,502905710,00,0.00,N,5,-170,
20220822,5580,5350,5610,5200,152430,831505500,00,0.00,N,2,190,
20220816,5390,5240,5500,5140,180968,968880120,00,0.00,N,2,130,
20220808,5260,4990,5260,4920,134112,675436915,00,0.00,N,2,270,
20220801,4990,5070,5080,4895,107318,533075080,00,0.00,N,5,-40,
20220725,5030,4945,5360,4755,312195,1576061080,00,0.00,N,2,135,
20220718,4895,4710,5020,4550,244466,1188155415,00,0.00,N,2,150,
20220711,4745,4435,4995,4180,851730,3972546210,00,0.00,N,2,265,
20220704,4480,4600,4650,4315,123076,546212170,00,0.00,N,5,-120,
20220627,4600,4420,4665,4300,130702,593204855,00,0.00,N,2,265,
20220620,4335,4925,4965,4045,299164,1312762590,00,0.00,N,5,-565,
20220613,4900,5500,5500,4765,249756,1266737120,00,0.00,N,5,-700,
20220607,5600,5790,5820,5470,96249,540486970,00,0.00,N,5,-160,
20220530,5760,5640,5850,5600,113520,650270600,00,0.00,N,2,130,
20220523,5630,5860,5880,5590,164255,933588870,00,0.00,N,5,-230,
20220516,5860,6030,6150,5770,197080,1169299990,00,0.00,N,5,-170,
20220509,6030,6190,6250,5690,298913,1777642690,00,0.00,N,5,-220,
20220502,6250,6520,6580,6120,262073,1672957780,00,0.00,N,5,-290,
20220425,6540,6410,7520,6250,3698817,25540889710,00,0.00,N,2,200,
20220418,6340,6550,6790,6250,521369,3440853960,00,0.00,N,5,-210,
20220411,6550,6240,6600,6120,246095,1562977470,00,0.00,N,2,210,
20220404,6340,6500,6610,6150,438923,2815080650,00,0.00,N,5,-110,
20220328,6450,6390,6600,6180,512913,3287617630,00,0.00,N,2,80,
20220321,6370,5560,7180,5420,4865677,32112571140,00,0.00,N,2,850,
20220314,5520,5650,5700,5180,284434,1531805990,00,0.00,N,5,-150,
20220307,5670,5920,5920,5480,235057,1335289820,00,0.00,N,5,-250,
20220228,5920,5880,6020,5720,184224,1081006250,00,0.00,N,2,90,
20220221,5830,5640,6310,5540,865873,5176023350,00,0.00,N,2,170,
20220214,5660,5300,5710,4950,215429,1162935520,00,0.00,N,2,260,
20220207,5400,5390,5600,5220,186671,1011535570,00,0.00,N,2,10,
20220203,5390,5230,5390,5140,54949,288584390,00,0.00,N,2,290,
20220124,5100,5330,5330,4670,365922,1825929790,00,0.00,N,5,-240,
20220117,5340,5510,5630,5250,219443,1190626990,00,0.00,N,5,-170,
20220110,5510,5790,5800,5460,261484,1450412820,00,0.00,N,5,-270,
20220103,5780,5840,6060,5600,310817,1789677140,00,0.00,N,3,0,
20211227,5780,5830,5960,5760,218164,1273100680,00,0.00,N,5,-60,
20211220,5840,6140,6140,5750,251964,1476950300,00,0.00,N,5,-300,
20211213,6140,6300,6300,6070,151258,934015470,00,0.00,N,5,-160,
20211206,6300,6400,6400,6100,141123,888542610,00,0.00,N,5,-100,
20211129,6400,6170,6400,5530,421540,2502255070,00,0.00,N,2,190,
20211122,6210,6250,6520,5950,438640,2723852110,00,0.00,N,5,-40,
20211115,6250,7010,7010,5990,736076,4636664100,00,0.00,N,5,-600,
20211108,6850,7980,8090,6190,1381918,9494884590,00,0.00,N,5,-1130,
20211101,7980,8190,8350,7950,183352,1492305370,00,0.00,N,5,-210,
20211025,8190,8370,8590,8130,255346,2128237210,00,0.00,N,5,-90,
20211018,8280,8480,8560,8250,195156,1641718690,00,0.00,N,5,-200,
20211012,8480,8120,8520,7860,246670,2018824150,00,0.00,N,2,380,
20211005,8100,8250,8340,7940,273206,2213035240,00,0.00,N,5,-250,
20210927,8350,8930,9080,8350,383804,3324829660,00,0.00,N,5,-610,
20210923,8960,8960,9110,8960,94456,849962000,00,0.00,N,5,-170,
20210913,9130,9230,9290,8880,480742,4376168810,00,0.00,N,5,-80,
20210906,9210,9460,9460,8570,788821,7069699670,00,0.00,N,5,-240,
20210830,9450,9050,9570,9050,396449,3690532240,00,0.00,N,2,450,
20210823,9000,8710,9150,8410,467864,4152032140,00,0.00,N,2,530,
20210817,8470,9600,9720,8380,723639,6517314740,00,0.00,N,5,-1080,
20210809,9550,10500,10600,9490,1130031,11264588480,00,0.00,N,5,-950,
20210802,10500,10200,10650,10000,627847,6473981950,00,0.00,N,2,400,
20210726,10100,10900,10950,10100,458842,4784586450,00,0.00,N,5,-750,
20210719,10850,10700,11250,10500,586468,6309328500,00,0.00,N,2,50,
20210712,10800,10650,11500,10500,807863,8849587900,00,0.00,N,2,350,