KissMeData/235980/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3430,3305,3450,3190,612062,2030098445,00,0.00,N,2,145,
20250210,3285,3530,3665,3215,761129,2591403275,00,0.00,N,5,-250,
20250203,3535,3560,3700,3310,668754,2321275575,00,0.00,N,5,-25,
20250131,3560,3615,3620,3510,127627,452876785,00,0.00,N,5,-55,
20250120,3615,4320,4320,3565,1161169,4463984935,00,0.00,N,5,-585,
20250113,4200,4810,4850,4190,448378,1983224110,00,0.00,N,5,-675,
20250106,4875,4630,4975,4630,533576,2550346115,00,0.00,N,2,250,
20241230,4625,4220,4660,4180,286359,1291338955,00,0.00,N,2,405,
20241223,4220,4430,4580,4180,439983,1919062200,00,0.00,N,5,-205,
20241216,4425,4580,4745,4410,571445,2615782305,00,0.00,N,5,-150,
20241209,4575,4305,4635,4000,1070110,4598040760,00,0.00,N,2,100,
20241202,4475,5040,5160,4450,998975,4765909860,00,0.00,N,5,-565,
20241125,5040,4980,6020,4845,4207875,22745580940,00,0.00,N,2,340,
20241118,4700,4510,5350,4420,1399440,6705997300,00,0.00,N,2,175,
20241111,4525,5300,5800,4420,1561339,7731600810,00,0.00,N,5,-775,
20241104,5300,5170,5420,4985,738025,3825287120,00,0.00,N,2,160,
20241028,5140,5400,5750,5110,761291,4064534450,00,0.00,N,5,-310,
20241021,5450,6290,6520,5350,1018670,5953562910,00,0.00,N,5,-830,
20241014,6280,6320,6620,6030,1145711,7264069820,00,0.00,N,2,110,
20241007,6170,5940,6240,5690,811136,4794992200,00,0.00,N,2,320,
20240930,5850,6250,6250,5790,591827,3522225130,00,0.00,N,5,-380,
20240923,6230,6420,6470,6110,641631,4033248190,00,0.00,N,5,-160,
20240919,6390,6290,6470,6220,228554,1452243490,00,0.00,N,2,120,
20240909,6270,6110,6470,6090,674938,4193325910,00,0.00,N,5,-40,
20240902,6310,7680,7850,6310,1457701,10235295550,00,0.00,N,5,-1340,
20240826,7650,7070,7690,6800,1181044,8563224170,00,0.00,N,2,610,
20240819,7040,7170,7330,6970,685457,4874449450,00,0.00,N,5,-220,
20240812,7260,7200,7420,6750,708834,4991296480,00,0.00,N,2,60,
20240805,7200,7170,7480,6370,1140172,8040212950,00,0.00,N,5,-250,
20240729,7450,8010,8420,7440,1047685,8320672840,00,0.00,N,5,-500,
20240722,7950,8100,8300,7760,841373,6746922040,00,0.00,N,5,-150,
20240715,8100,8480,8570,8000,1029992,8537365970,00,0.00,N,5,-240,
20240708,8340,7980,8460,7740,1933717,15792077120,00,0.00,N,2,350,
20240701,7990,7150,8100,7050,1456142,11022225380,00,0.00,N,2,890,
20240624,7100,7510,7820,6990,1471292,10770566990,00,0.00,N,5,-410,
20240617,7510,8420,8480,7510,1341103,10660404310,00,0.00,N,5,-860,
20240610,8370,9470,9500,8370,1395074,12380847430,00,0.00,N,5,-1250,
20240603,9620,8610,9910,8610,2062015,19416798890,00,0.00,N,2,1020,
20240527,8600,8420,9690,8290,2358822,21425149950,00,0.00,N,2,100,
20240520,8500,8650,8870,8020,1077449,9133586550,00,0.00,N,5,-190,
20240513,8690,8860,9340,8410,1052422,9360622650,00,0.00,N,5,-320,
20240507,9010,9480,9670,8900,872861,8048075430,00,0.00,N,5,-320,
20240429,9330,9510,9990,8880,1204983,11381379650,00,0.00,N,5,-180,
20240422,9510,9150,10920,9150,2802424,28259243860,00,0.00,N,2,300,
20240415,9210,10740,10740,8590,2681904,26104177980,00,0.00,N,5,-1690,
20240408,10900,10740,11750,10500,1449629,15967313090,00,0.00,N,2,160,
20240401,10740,13340,13400,10560,2942780,34904351020,00,0.00,N,5,-2360,
20240325,13100,15570,17240,12700,5616356,84373034800,00,0.00,N,5,-2170,
20240318,15270,14890,15970,14570,2166400,33258088450,00,0.00,N,2,380,
20240311,14890,14960,16840,14360,4250718,66724103620,00,0.00,N,2,210,
20240304,14680,14600,16900,14120,6138958,94385186070,00,0.00,N,2,60,
20240226,14620,13340,15860,13200,8352453,122454118250,00,0.00,N,2,1430,
20240219,13190,9900,13860,9760,11265954,135165872300,00,0.00,N,2,3180,
20240213,10010,10190,10740,9800,2076556,21462091660,00,0.00,N,5,-160,
20240205,10170,10840,11500,9280,5399951,57138934410,00,0.00,N,5,-380,
20240129,10550,8370,11550,8280,15424866,154292294870,00,0.00,N,2,2280,
20240122,8270,8120,8390,7630,3745387,29949761620,00,0.00,N,2,160,
20240115,8110,7750,9630,7500,13250980,117084792870,00,0.00,N,2,320,
20240108,7790,6560,8410,6260,9768949,73811073030,00,0.00,N,2,1260,
20240102,6530,7350,8900,6500,9513603,72764209330,00,0.00,N,5,-710,
20231226,7240,6150,7390,6110,4911106,32576888150,00,0.00,N,2,510,
20231218,6730,6940,7150,6560,900057,6099951590,00,0.00,N,5,-250,
20231211,6980,6830,7350,6690,1616084,11243344510,00,0.00,N,2,280,
20231204,6700,7990,8170,6690,1888141,13802869320,00,0.00,N,5,-1290,
20231127,7990,7650,9370,7370,5143190,42562723230,00,0.00,N,2,440,
20231120,7550,7560,8700,7050,1294578,10014331390,00,0.00,N,5,-10,
20231113,7560,7640,7660,7190,360099,2667969120,00,0.00,N,2,50,
20231106,7510,7680,7890,7200,397566,3013662290,00,0.00,N,5,-40,
20231030,7550,7430,7650,7080,385424,2835101790,00,0.00,N,2,120,
20231023,7430,7400,7970,7100,573390,4320049490,00,0.00,N,2,70,
20231016,7360,8460,8460,7300,782880,6082623110,00,0.00,N,5,-1100,
20231010,8460,8960,9340,8300,1090152,9245680800,00,0.00,N,5,-500,
20231004,8960,8920,9150,8310,522999,4530742820,00,0.00,N,2,380,
20230925,8580,8799,8992,8580,529258,4621664910,00,0.00,N,5,-421,
20230918,9001,10053,10281,8834,778307,7365426810,00,0.00,N,5,-1263,
20230911,10264,12369,12834,8808,3387668,32705174530,00,0.00,N,5,-2114,
20230904,12378,12299,12501,11755,564112,6901247790,00,0.00,N,2,88,
20230828,12290,12808,13370,12194,682605,8659605840,00,0.00,N,5,-325,
20230821,12615,13071,13159,12361,575841,7333781880,00,0.00,N,5,-176,
20230814,12791,13694,13852,12703,452000,5965021820,00,0.00,N,5,-929,
20230807,13720,13238,13931,12562,835021,11071768700,00,0.00,N,2,763,
20230731,12957,12720,13861,12194,1553806,20380688130,00,0.00,N,2,175,
20230724,12782,13098,13685,11694,1137412,14094913200,00,0.00,N,5,-526,
20230717,13308,12799,13466,12273,1048484,13470595020,00,0.00,N,2,517,
20230710,12791,12396,13317,12080,1033287,13171383740,00,0.00,N,2,641,
20230703,12150,16844,17274,11755,7132886,94135877470,00,0.00,N,5,-4694,
20230626,16844,16975,19300,16449,782999,13542696790,00,0.00,N,5,-26,
20230619,16870,17677,18072,16589,568478,9840527920,00,0.00,N,5,-983,
20230612,17853,20397,20528,17853,887551,16842602700,00,0.00,N,5,-2544,
20230605,20397,20353,20704,19300,522131,10399191750,00,0.00,N,2,220,
20230530,20177,19958,20967,19081,591291,11829925950,00,0.00,N,2,789,
20230522,19388,19169,20835,18905,717005,14376151050,00,0.00,N,2,219,
20230515,19169,18072,19388,17853,403427,7474686850,00,0.00,N,2,878,
20230508,18291,19826,20353,17984,481511,9194538150,00,0.00,N,5,-1185,
20230502,19476,19476,19914,18818,381070,7340535450,00,0.00,N,3,0,
20230424,19476,20616,21713,18861,1137177,22719647950,00,0.00,N,5,-1184,
20230417,20660,24871,24915,20177,1719626,38924525800,00,0.00,N,5,-4211,
20230410,24871,22107,28029,21274,6471457,158776290500,00,0.00,N,2,2764,
20230403,22107,16765,24476,16063,4431794,95826358880,00,0.00,N,2,5255,
20230327,16852,15791,17177,15528,691437,11381956160,00,0.00,N,2,929,
20230320,15923,16273,17414,15686,1030796,17070122160,00,0.00,N,5,-342,
20230313,16265,16844,16931,15072,689280,11010041160,00,0.00,N,5,-605,
20230306,16870,16949,17493,16624,732437,12456157360,00,0.00,N,5,-79,
20230227,16949,17203,17309,16379,419538,7038873830,00,0.00,N,5,-404,
20230220,17353,17853,18774,17326,549274,9799614740,00,0.00,N,5,-543,
20230213,17896,18423,18686,17721,477613,8645611200,00,0.00,N,5,-439,
20230206,18335,19607,19607,18160,408503,7678636500,00,0.00,N,5,-1535,
20230130,19870,18642,20441,18072,537815,10381636800,00,0.00,N,2,1228,
20230125,18642,18642,19081,18335,186944,3488888950,00,0.00,N,2,131,
20230116,18511,19169,20879,18203,718347,13829824300,00,0.00,N,5,-614,
20230109,19125,19607,20221,19081,358685,7004850850,00,0.00,N,5,-394,
20230102,19519,19607,20046,18511,301808,5803719400,00,0.00,N,3,0,
20221226,19519,20309,21669,19081,379127,7747693000,00,0.00,N,5,-702,
20221219,20221,21142,21844,20177,321851,6765795900,00,0.00,N,5,-1185,
20221212,21406,21581,22502,21318,270722,5907928300,00,0.00,N,5,-131,
20221205,21537,20309,21581,20046,356694,7429101450,00,0.00,N,2,1403,
20221128,20134,20748,21713,19563,268516,5526405450,00,0.00,N,5,-614,
20221121,20748,21450,21844,20353,287622,6024228000,00,0.00,N,5,-877,
20221114,21625,21099,23073,20923,458576,10106986400,00,0.00,N,2,175,
20221107,21450,19476,21537,19432,368560,7620343650,00,0.00,N,2,2018,
20221031,19432,20134,22897,19125,519894,10762074550,00,0.00,N,5,-307,
20221024,19739,19783,20484,19476,275686,5521221150,00,0.00,N,2,439,
20221017,19300,18291,19870,18203,369625,7033884300,00,0.00,N,2,88,
20221011,19212,18861,19388,17151,421560,7685619800,00,0.00,N,5,-395,
20221004,19607,21581,21757,19563,281432,5791741800,00,0.00,N,5,-1228,
20220926,20835,20397,21669,20002,512123,10709233550,00,0.00,N,5,-264,
20220919,21099,23994,24038,21099,482223,10822005750,00,0.00,N,5,-2895,
20220913,23994,27766,28380,23423,805235,20818133900,00,0.00,N,5,-2939,
20220905,26933,26406,27327,24345,692308,17915885200,00,0.00,N,2,351,
20220829,26582,24213,27284,24213,677728,17614459850,00,0.00,N,2,965,
20220822,25617,27108,28556,24739,798706,21078845850,00,0.00,N,5,-1930,
20220816,27547,28117,29828,26669,817513,23101868900,00,0.00,N,5,-395,
20220808,27942,29345,30573,27810,1321294,38249105700,00,0.00,N,5,-1184,
20220801,29126,23599,29784,23116,3223025,87653277200,00,0.00,N,2,5396,
20220725,23730,23950,24696,22765,382507,9124211450,00,0.00,N,5,-264,
20220718,23994,23467,25090,23248,572713,13829586950,00,0.00,N,2,746,
20220711,23248,23160,25485,22415,734233,17215671600,00,0.00,N,2,88,
20220704,23160,20134,23467,18554,982108,20718369250,00,0.00,N,2,3026,
20220627,20134,19826,21362,19388,640266,13095041750,00,0.00,N,2,439,
20220620,19695,20572,21099,18028,905546,17378008650,00,0.00,N,5,-746,
20220613,20441,23994,24388,19826,868617,19195153900,00,0.00,N,5,-4562,
20220607,25003,26713,26713,24520,363772,9231592550,00,0.00,N,5,-1754,
20220530,26757,26582,27327,24959,578192,15168000450,00,0.00,N,2,877,
20220523,25880,26231,27766,22941,1524078,38614903000,00,0.00,N,2,307,
20220516,25573,25003,25968,24169,533247,13382686650,00,0.00,N,2,570,
20220509,25003,25968,26362,23029,920297,22350909750,00,0.00,N,5,-1403,
20220502,26406,27284,28556,26406,362062,9872394550,00,0.00,N,5,-1711,
20220425,28117,27547,28336,26757,409724,11256420500,00,0.00,N,2,44,
20220418,28073,28950,30047,27766,473511,13681769550,00,0.00,N,5,-834,
20220411,28907,30179,30398,28600,376752,11063430700,00,0.00,N,5,-1491,
20220404,30398,30793,32196,29959,398962,12363314650,00,0.00,N,5,-570,
20220328,30968,32153,32547,30486,681367,21291982400,00,0.00,N,5,-1185,
20220321,32153,32547,33337,31012,506032,16176647550,00,0.00,N,5,-438,
20220314,32591,31714,33205,29828,693822,22066040950,00,0.00,N,2,877,
20220307,31714,31231,32196,29214,630288,19514171950,00,0.00,N,5,-132,
20220228,31846,30179,33512,29257,596283,18870688750,00,0.00,N,2,1667,
20220221,30179,30530,31846,29257,607812,18391480800,00,0.00,N,5,-351,
20220214,30530,29915,32635,28643,716649,21823331250,00,0.00,N,2,176,
20220207,30354,31714,32591,30135,552853,17204136050,00,0.00,N,5,-1623,
20220203,31977,31100,32723,30705,322551,10318053600,00,0.00,N,2,1447,
20220124,30530,32898,33425,28161,1142023,34629045000,00,0.00,N,5,-2719,
20220117,33249,34302,35179,29257,3989643,128303686750,00,0.00,N,5,-1623,
20220110,34872,46409,47549,32723,9791003,352007729850,00,0.00,N,5,-11537,
20220103,46409,51409,52462,46058,1047494,51381687300,00,0.00,N,5,-5000,
20211227,51409,51409,54743,50971,1462618,77336435600,00,0.00,N,2,87,
20211220,51322,56234,59568,50883,1930591,106470808900,00,0.00,N,5,-5614,
20211213,56936,48339,61060,45970,7150625,406734537600,00,0.00,N,2,8685,
20211206,48251,42592,49479,41803,921540,42916587400,00,0.00,N,2,4825,
20211129,43426,46146,47461,40619,1156867,50042834600,00,0.00,N,5,-4825,
20211122,48251,50357,51760,47812,563121,28046713200,00,0.00,N,5,-2193,
20211115,50444,49392,53164,47637,816384,41096003500,00,0.00,N,2,1140,
20211108,49304,57550,59130,47900,1043095,54512373800,00,0.00,N,5,-8861,
20211101,58165,50620,59130,50181,1190955,66930767400,00,0.00,N,2,8598,
20211025,56500,58400,60700,56100,372078,21869560500,00,0.00,N,5,-2400,
20211018,58900,54800,61500,53700,517405,30438035600,00,0.00,N,2,4400,
20211012,54500,53600,55400,52300,256229,13782000600,00,0.00,N,2,300,
20211005,54200,57100,59400,53200,490976,27192001200,00,0.00,N,5,-4600,
20210927,58800,64000,64000,58800,502887,30672146500,00,0.00,N,5,-5300,
20210923,64100,64600,67200,63100,193750,12536614200,00,0.00,N,5,-1200,
20210913,65300,59900,69500,58900,1165596,77576729200,00,0.00,N,2,5400,
20210906,59900,66300,66400,59700,469434,29051861100,00,0.00,N,5,-5400,
20210830,65300,61100,67000,60800,915487,58930624000,00,0.00,N,2,4200,
20210823,61100,54400,62800,54300,638504,38136574700,00,0.00,N,2,6800,
20210817,54300,61700,62100,54200,563008,32668873100,00,0.00,N,5,-7400,
20210809,61700,64500,67200,60700,603795,38240993000,00,0.00,N,5,-3200,
20210802,64900,62000,66100,61100,643853,41115891000,00,0.00,N,2,3100,
20210726,61800,68100,68200,60600,717461,45787095300,00,0.00,N,5,-6000,
20210719,67800,65500,71500,64600,1107146,75676518200,00,0.00,N,2,1200,
20210712,66600,68100,69500,65200,607743,40684106500,00,0.00,N,5,-1300,