KissMeData/238200/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3120,3100,3200,3070,34309,106617675,00,0.00,N,2,5,
20250210,3115,3100,3190,2950,25172,78218790,00,0.00,N,2,15,
20250203,3100,3230,3230,3065,25352,79148195,00,0.00,N,5,-90,
20250131,3190,3175,3275,3170,5465,17420915,00,0.00,N,2,5,
20250120,3185,3205,3320,3120,32673,104463590,00,0.00,N,5,-15,
20250113,3200,3270,3300,3155,19941,63981700,00,0.00,N,5,-70,
20250106,3270,3065,3330,3050,50634,162437535,00,0.00,N,2,205,
20241230,3065,3035,3120,2920,17851,53837750,00,0.00,N,2,20,
20241223,3045,3005,3150,2955,21866,66516770,00,0.00,N,2,20,
20241216,3025,3120,3200,3000,69064,214194580,00,0.00,N,2,5,
20241209,3020,2945,3045,2750,71238,207527130,00,0.00,N,2,75,
20241202,2945,3035,3250,2920,123094,372651505,00,0.00,N,5,-135,
20241125,3080,3110,3300,3050,97166,304479395,00,0.00,N,5,-30,
20241118,3110,3200,3360,3105,63642,202195325,00,0.00,N,5,-90,
20241111,3200,3900,3920,3080,141633,493138960,00,0.00,N,5,-700,
20241104,3900,3610,3985,3595,143375,531124095,00,0.00,N,2,290,
20241028,3610,4080,4080,3605,195011,737326860,00,0.00,N,5,-460,
20241021,4070,4465,4565,4000,104034,437099740,00,0.00,N,5,-390,
20241014,4460,4350,4740,4305,101134,451563195,00,0.00,N,2,110,
20241007,4350,4505,4650,4270,149303,670977595,00,0.00,N,5,-150,
20240930,4500,4649,4820,4450,209507,974873055,00,0.00,N,5,-149,
20240923,4649,4649,4649,4649,0,0,00,0.00,N,3,0,
20240919,4649,4649,4649,4649,0,0,00,0.00,N,3,0,
20240909,4649,4649,4649,4649,0,0,00,0.00,N,3,0,
20240902,4649,4649,4649,4649,0,0,00,0.00,N,3,0,
20240826,4649,4649,4649,4649,0,0,00,0.00,N,3,0,
20240819,4649,4649,4649,4649,0,0,00,0.00,N,3,0,
20240812,4649,4649,4649,4649,0,0,00,0.00,N,3,0,
20240805,4649,4649,4649,4649,0,0,00,0.00,N,3,0,
20240729,4649,4649,4649,4649,0,0,00,0.00,N,3,0,
20240722,4649,4649,4649,4649,0,0,00,0.00,N,3,0,
20240715,4649,4649,4649,4649,0,0,00,0.00,N,3,0,
20240708,4649,4649,4649,4649,0,0,00,0.00,N,3,0,
20240701,4649,4649,4649,4649,0,0,00,0.00,N,3,0,
20240624,4649,5033,5064,4603,208747,1004146995,00,0.00,N,5,-425,
20240617,5074,5187,5933,5043,2584715,14414752495,00,0.00,N,5,-113,
20240610,5187,5043,5371,4951,191004,985584810,00,0.00,N,2,144,
20240603,5043,4956,5069,4931,41449,207534500,00,0.00,N,2,112,
20240527,4931,5074,5074,4808,123289,607591870,00,0.00,N,5,-118,
20240520,5049,5248,5268,5023,118758,608617625,00,0.00,N,5,-230,
20240513,5279,5504,5504,5228,123754,660672100,00,0.00,N,5,-225,
20240507,5504,5442,5565,5361,91473,499380130,00,0.00,N,2,21,
20240429,5483,5340,5586,5330,93231,507628980,00,0.00,N,2,92,
20240422,5391,5228,5494,5228,111822,599446410,00,0.00,N,2,163,
20240415,5228,5299,5483,5125,161143,855424540,00,0.00,N,5,-92,
20240408,5320,5483,5555,5023,177911,938307170,00,0.00,N,5,-153,
20240401,5473,5811,6015,5422,359326,2039109950,00,0.00,N,5,-389,
20240325,5862,6588,6783,5708,1918763,12205451510,00,0.00,N,5,-900,
20240318,6762,5453,7366,5320,5248968,34734761910,00,0.00,N,2,1299,
20240311,5463,5146,5933,5125,1121745,6250191750,00,0.00,N,2,276,
20240304,5187,5238,5268,5089,191374,987325345,00,0.00,N,5,-61,
20240226,5248,5197,6107,5110,1607397,9057559210,00,0.00,N,2,82,
20240219,5166,5197,6179,5105,1457989,8169346495,00,0.00,N,2,31,
20240213,5135,5166,5176,5028,56528,289312180,00,0.00,N,5,-41,
20240205,5176,5146,5279,5100,50860,262079675,00,0.00,N,5,-21,
20240129,5197,5320,5350,5089,62979,325703605,00,0.00,N,5,-123,
20240122,5320,5442,5483,5187,46645,247447810,00,0.00,N,5,-122,
20240115,5442,5565,5565,5207,68287,367418060,00,0.00,N,5,-144,
20240108,5586,5739,5893,5494,52471,298562810,00,0.00,N,5,-153,
20240102,5739,5422,5831,5422,72466,409940090,00,0.00,N,2,245,
20231226,5494,5463,5555,5361,41062,223219800,00,0.00,N,2,31,
20231218,5463,5483,5790,5320,73001,398580070,00,0.00,N,5,-20,
20231211,5483,5514,5862,5299,99780,548083220,00,0.00,N,5,-31,
20231204,5514,5442,5688,5228,35525,189281140,00,0.00,N,2,72,
20231127,5442,5504,5729,5289,65963,361669020,00,0.00,N,5,-164,
20231120,5606,5432,6230,5432,145725,842978460,00,0.00,N,2,82,
20231113,5524,5238,5852,5110,77331,422758905,00,0.00,N,2,163,
20231106,5361,5340,6097,5125,150847,844615050,00,0.00,N,2,11,
20231030,5350,5289,5565,5043,52819,275507565,00,0.00,N,2,174,
20231023,5176,5049,5371,4926,69930,362642280,00,0.00,N,2,81,
20231016,5095,5729,5852,5008,111859,607401725,00,0.00,N,5,-695,
20231010,5790,6056,6240,5760,41968,249689360,00,0.00,N,5,-225,
20231004,6015,6394,6394,5800,80964,484116880,00,0.00,N,5,-389,
20230925,6404,6721,6752,6128,81859,521377870,00,0.00,N,5,-440,
20230918,6844,6619,7386,6476,365143,2526429850,00,0.00,N,2,276,
20230911,6568,6629,7192,6292,494289,3322912590,00,0.00,N,2,31,
20230904,6537,6783,7468,6312,607295,4220139310,00,0.00,N,5,-246,
20230828,6783,6660,7049,6466,54548,372106300,00,0.00,N,2,133,
20230821,6650,6854,7079,6650,54933,375562730,00,0.00,N,5,-204,
20230814,6854,7192,7335,6599,70072,489082460,00,0.00,N,5,-389,
20230807,7243,6660,7345,6476,99030,682936780,00,0.00,N,2,573,
20230731,6670,6353,6875,6230,102548,669242090,00,0.00,N,2,245,
20230724,6425,6865,6865,5729,158564,974529490,00,0.00,N,5,-409,
20230717,6834,6721,6967,6547,71075,478286230,00,0.00,N,2,113,
20230710,6721,6732,7151,6527,81806,553879170,00,0.00,N,5,-11,
20230703,6732,7161,7570,6619,129089,916974640,00,0.00,N,5,-429,
20230626,7161,7437,7591,7038,80860,593896190,00,0.00,N,5,-307,
20230619,7468,7570,7775,7284,114213,856015780,00,0.00,N,5,-123,
20230612,7591,8051,8082,7591,162725,1271756940,00,0.00,N,5,-460,
20230605,8051,8276,8287,7877,127745,1032157960,00,0.00,N,5,-225,
20230530,8276,7949,9606,7877,1331489,11618764250,00,0.00,N,2,327,
20230522,7949,8000,8205,7908,63617,510853320,00,0.00,N,5,-143,
20230515,8092,7918,8225,7714,70200,555841450,00,0.00,N,2,102,
20230508,7990,8225,8368,7785,97327,789509940,00,0.00,N,5,-235,
20230502,8225,7939,8532,7826,98565,797986790,00,0.00,N,2,286,
20230424,7939,8532,8624,7744,248806,2030871210,00,0.00,N,5,-491,
20230417,8430,9535,9535,8358,458122,4133599280,00,0.00,N,5,-1013,
20230410,9443,8900,9606,8645,706960,6471789030,00,0.00,N,2,543,
20230403,8900,8491,10087,8307,2141136,19824022110,00,0.00,N,2,480,
20230327,8420,8246,8553,7888,215543,1780397340,00,0.00,N,2,164,
20230320,8256,7949,8798,7826,544923,4557556780,00,0.00,N,2,225,
20230313,8031,7877,9187,7519,1005632,8195515610,00,0.00,N,5,-20,
20230306,8051,8000,9617,7836,3987728,35856577880,00,0.00,N,2,71,
20230227,7980,7959,8164,7796,83216,657846920,00,0.00,N,2,11,
20230220,7969,8102,8297,7816,118896,953508490,00,0.00,N,5,-93,
20230213,8062,8430,8594,7785,173807,1438263050,00,0.00,N,5,-450,
20230206,8512,8798,9033,8420,212176,1859299020,00,0.00,N,5,-388,
20230130,8900,8798,9044,8471,171954,1513533960,00,0.00,N,2,102,
20230125,8798,8614,8839,8461,113996,985947010,00,0.00,N,2,184,
20230116,8614,9299,9320,8542,266028,2352291450,00,0.00,N,5,-675,
20230109,9289,8798,9361,8696,285261,2592784680,00,0.00,N,2,603,
20230102,8686,8696,9381,8307,670066,5878389420,00,0.00,N,5,-10,
20221226,8696,8696,9126,8491,233637,2050753000,00,0.00,N,5,-82,
20221219,8778,9433,9688,8461,722666,6477193180,00,0.00,N,5,-655,
20221212,9433,9320,9760,9023,1019250,9587795680,00,0.00,N,5,-92,
20221205,9525,10486,11254,9310,1733773,17852999750,00,0.00,N,5,-859,
20221128,10384,7560,12072,7407,18666983,190914368020,00,0.00,N,2,2865,
20221121,7519,8031,8246,7294,617944,4780493800,00,0.00,N,5,-655,
20221114,8174,6670,8696,6527,1927171,15301795770,00,0.00,N,2,1535,
20221107,6639,6343,6660,6240,126256,806335010,00,0.00,N,2,306,
20221031,6333,6466,6537,6251,115583,736912430,00,0.00,N,5,-61,
20221024,6250,5770,7120,5650,1990615,13298038790,00,0.00,N,2,480,
20221017,5770,5810,6060,5650,54407,318723770,00,0.00,N,5,-140,
20221011,5910,6300,6300,5500,118072,686796290,00,0.00,N,5,-460,
20221004,6370,6290,6500,6210,36166,230368040,00,0.00,N,2,80,
20220926,6290,6800,6870,5990,135496,852730400,00,0.00,N,5,-650,
20220919,6940,7270,7330,6790,87599,614424360,00,0.00,N,5,-410,
20220913,7350,7460,7570,7210,56070,413939070,00,0.00,N,5,-30,
20220905,7380,7570,7690,7260,89907,669205430,00,0.00,N,5,-300,
20220829,7680,7730,7920,7570,218069,1685571290,00,0.00,N,5,-250,
20220822,7930,7940,9280,7620,3913460,34204791790,00,0.00,N,5,-130,
20220816,8060,8440,8490,8020,78232,640137840,00,0.00,N,5,-380,
20220808,8440,8490,8500,8250,77286,647158680,00,0.00,N,5,-50,
20220801,8490,8130,8490,8110,97123,801614200,00,0.00,N,2,350,
20220725,8140,8220,8220,7980,61572,496641040,00,0.00,N,5,-80,
20220718,8220,8250,8380,8070,65544,539044160,00,0.00,N,5,-30,
20220711,8250,8380,8540,7890,132273,1075725180,00,0.00,N,5,-130,
20220704,8380,7780,8570,7580,81145,656394320,00,0.00,N,2,580,
20220627,7800,7800,8080,7650,80690,634496920,00,0.00,N,2,90,
20220620,7710,8260,8410,7190,260777,2010028740,00,0.00,N,5,-550,
20220613,8260,8910,8910,7950,220514,1849424030,00,0.00,N,5,-710,
20220607,8970,9320,9540,8850,178292,1638512380,00,0.00,N,5,-350,
20220530,9320,9210,9540,9200,134809,1259628050,00,0.00,N,2,110,
20220523,9210,9500,9660,9140,316008,2959620260,00,0.00,N,5,-290,
20220516,9500,8600,10700,8600,3539278,35178045340,00,0.00,N,2,850,
20220509,8650,8740,8740,8290,87693,747285940,00,0.00,N,5,-50,
20220502,8700,8600,8850,8360,54493,466654750,00,0.00,N,5,-50,
20220425,8750,8490,8900,8410,80320,689060820,00,0.00,N,2,10,
20220418,8740,8800,8900,8630,62999,551506050,00,0.00,N,5,-10,
20220411,8750,9080,9080,8600,76196,666108510,00,0.00,N,5,-360,
20220404,9110,9360,9860,9020,187962,1770810700,00,0.00,N,5,-250,
20220328,9360,8840,9500,8700,204173,1876344630,00,0.00,N,2,520,
20220321,8840,8830,9070,8730,81515,721592130,00,0.00,N,2,80,
20220314,8760,8410,9150,8200,152599,1325390030,00,0.00,N,2,380,
20220307,8380,8750,8820,8220,64789,548913830,00,0.00,N,5,-530,
20220228,8910,8270,8910,8120,47754,405838000,00,0.00,N,2,720,
20220221,8190,8720,8790,8120,65315,545399960,00,0.00,N,5,-530,
20220214,8720,8630,8880,8150,99022,832997130,00,0.00,N,2,120,
20220207,8600,8860,9160,8600,129669,1145254810,00,0.00,N,5,-260,
20220203,8860,8530,9180,8530,96636,855190850,00,0.00,N,2,350,
20220124,8510,9440,9440,8150,263811,2255657680,00,0.00,N,5,-930,
20220117,9440,10300,10350,9340,231674,2252568680,00,0.00,N,5,-860,
20220110,10300,11150,11150,10100,268490,2838380650,00,0.00,N,5,-850,
20220103,11150,10950,11900,10350,338262,3783069700,00,0.00,N,2,250,
20211227,10900,10550,11400,10400,273148,2948166500,00,0.00,N,2,400,
20211220,10500,10700,10750,10050,183249,1908603500,00,0.00,N,5,-150,
20211213,10650,10300,10800,10150,246153,2581422250,00,0.00,N,2,250,
20211206,10400,9800,10600,9720,187090,1909427230,00,0.00,N,2,350,
20211129,10050,10000,10400,9220,297454,2914754320,00,0.00,N,5,-250,
20211122,10300,10700,10950,10150,212135,2235691550,00,0.00,N,5,-400,
20211115,10700,10350,11100,10100,376368,3991092850,00,0.00,N,2,400,
20211108,10300,10900,11050,10000,213043,2203758550,00,0.00,N,5,-600,
20211101,10900,11150,11700,10650,246478,2770479200,00,0.00,N,5,-100,
20211025,11000,11600,11700,10850,104848,1186369600,00,0.00,N,5,-600,
20211018,11600,11550,12100,11000,260133,3032845600,00,0.00,N,2,50,
20211012,11550,10700,11850,10600,353605,3998135550,00,0.00,N,2,650,
20211005,10900,11950,11950,10400,390950,4293341350,00,0.00,N,5,-1050,
20210927,11950,12800,13750,11950,264943,3372057050,00,0.00,N,5,-850,
20210923,12800,12750,12850,12450,63781,805506950,00,0.00,N,2,100,
20210913,12700,13350,13850,12650,216466,2830472150,00,0.00,N,5,-750,
20210906,13450,14450,14450,13250,222173,3068721250,00,0.00,N,5,-1100,
20210830,14550,14150,15000,13400,509580,7188563200,00,0.00,N,2,600,
20210823,13950,13550,14350,13450,392438,5439286750,00,0.00,N,2,550,
20210817,13400,15800,15800,13250,789515,11482587550,00,0.00,N,5,-2550,
20210809,15950,16900,17850,15300,918535,15373858200,00,0.00,N,5,-1300,
20210802,17250,14750,17550,14350,1334216,21723505850,00,0.00,N,2,2350,
20210726,14900,16900,17500,14450,3439071,55614461950,00,0.00,N,5,-2000,
20210719,16900,17150,19900,15550,4358208,76820240600,00,0.00,N,5,-750,
20210712,17650,15900,18850,15250,2110095,36908876250,00,0.00,N,2,1550,