KissMeData/284620/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,1479,1302,1589,1297,1835659,2653787921,00,0.00,N,2,159,
20250210,1320,1516,1651,1252,1390096,2027056110,00,0.00,N,5,-208,
20250203,1528,1760,1800,1409,1885430,2941587989,00,0.00,N,5,-248,
20250131,1776,1912,1914,1755,171814,307890657,00,0.00,N,5,-101,
20250120,1877,1995,2010,1737,1557496,2908107936,00,0.00,N,5,-73,
20250113,1950,2540,2580,1831,2244882,4898503608,00,0.00,N,5,-580,
20250106,2530,2900,2900,2500,801620,2130762685,00,0.00,N,5,-370,
20241230,2900,3095,3270,2560,1185426,3417784460,00,0.00,N,5,-180,
20241223,3080,3230,3265,2905,563710,1747913770,00,0.00,N,5,-275,
20241216,3355,2300,3560,2250,5307609,15775932755,00,0.00,N,2,1085,
20241209,2270,2735,2895,2130,1929239,4543390215,00,0.00,N,5,-465,
20241202,2735,2945,3030,2615,693583,1933339575,00,0.00,N,5,-205,
20241125,2940,3655,3655,2620,2596758,7577860995,00,0.00,N,5,-645,
20241118,3585,3975,4250,3555,731897,2747952420,00,0.00,N,5,-390,
20241111,3975,5700,6000,3775,2983239,13914032760,00,0.00,N,5,-1555,
20241104,5530,5130,5560,4935,571294,3010031410,00,0.00,N,2,350,
20241028,5180,4720,5480,4630,750263,3864113075,00,0.00,N,2,465,
20241021,4715,4720,5200,4555,850854,4175233220,00,0.00,N,5,-5,
20241014,4720,4050,4900,3875,607653,2680174480,00,0.00,N,2,670,
20241007,4050,4135,4260,3900,229472,916915185,00,0.00,N,5,-85,
20240930,4135,4635,4710,4050,260220,1113338310,00,0.00,N,5,-500,
20240923,4635,4660,4905,4100,462562,2110670715,00,0.00,N,5,-25,
20240919,4660,4335,4680,4105,240785,1078616155,00,0.00,N,2,315,
20240909,4345,3895,4415,3800,214653,882194615,00,0.00,N,2,445,
20240902,3900,4350,4350,3800,203996,813788650,00,0.00,N,5,-270,
20240826,4170,4135,4685,3890,734444,3101164620,00,0.00,N,2,25,
20240819,4145,4130,4240,3570,591125,2277523680,00,0.00,N,2,5,
20240812,4140,4040,4215,3850,152162,616143315,00,0.00,N,2,100,
20240805,4040,4000,4080,3620,347318,1348674990,00,0.00,N,5,-75,
20240729,4115,4275,4335,3980,258545,1076744720,00,0.00,N,5,-160,
20240722,4275,4325,5370,4125,3163500,15109370125,00,0.00,N,5,-50,
20240715,4325,4455,4600,3925,583188,2484454720,00,0.00,N,5,-215,
20240708,4540,4595,4780,4210,635012,2814294740,00,0.00,N,5,-60,
20240701,4600,5320,7100,4475,6644967,39604559815,00,0.00,N,5,-780,
20240624,5380,5020,5590,4800,1442925,7480423515,00,0.00,N,2,510,
20240617,4870,4905,4905,4400,573816,2669794145,00,0.00,N,2,95,
20240610,4775,4320,5280,4210,2394477,11672934855,00,0.00,N,2,345,
20240603,4430,4140,4690,4020,1118914,4925802015,00,0.00,N,2,245,
20240527,4185,4340,4680,4085,645961,2797207085,00,0.00,N,5,-155,
20240520,4340,4390,4640,4090,675506,2947222825,00,0.00,N,3,0,
20240513,4340,4500,4500,4045,1162213,4870274815,00,0.00,N,5,-240,
20240507,4580,3500,5420,3460,11071038,50963526110,00,0.00,N,2,1085,
20240429,3495,2920,4120,2895,5829858,21831469190,00,0.00,N,2,600,
20240422,2895,2710,3330,2650,1473851,4475414330,00,0.00,N,2,190,
20240415,2705,2480,2885,2275,823065,2170105950,00,0.00,N,2,225,
20240408,2480,2850,2850,2430,632647,1658451370,00,0.00,N,5,-370,
20240401,2850,3730,3730,2525,3260783,9499387515,00,0.00,N,5,-775,
20240325,3625,3720,3785,3530,117452,424668635,00,0.00,N,5,-95,
20240318,3720,3775,3815,3560,252370,924776845,00,0.00,N,5,-55,
20240311,3775,3810,3960,3645,177790,668309570,00,0.00,N,5,-135,
20240304,3910,3955,4000,3695,162317,627506495,00,0.00,N,5,-60,
20240226,3970,3995,4085,3925,82372,328177755,00,0.00,N,5,-25,
20240219,3995,4100,4190,3870,208570,835841000,00,0.00,N,5,-180,
20240213,4175,4200,4295,4000,121578,498911785,00,0.00,N,5,-25,
20240205,4200,4285,4475,3995,214820,925624065,00,0.00,N,5,-95,
20240129,4295,4135,4445,3950,306717,1261594645,00,0.00,N,2,285,
20240122,4010,4180,4550,3915,441624,1860035975,00,0.00,N,5,-160,
20240115,4170,4500,4500,4000,199413,836393955,00,0.00,N,5,-315,
20240108,4485,4700,4700,4385,347258,1570177870,00,0.00,N,5,-95,
20240102,4580,4340,4750,4250,715013,3200753615,00,0.00,N,2,260,
20231226,4320,4280,4555,4095,648111,2806348450,00,0.00,N,2,65,
20231218,4255,5570,5600,4035,6745645,31885177430,00,0.00,N,5,-360,
20231211,4615,3790,4615,3450,1044243,4412041440,00,0.00,N,2,815,
20231204,3800,3520,3935,3420,307546,1132474480,00,0.00,N,2,260,
20231127,3540,3480,3750,3260,393329,1368940735,00,0.00,N,2,20,
20231120,3520,3195,4205,3150,2185775,8187871610,00,0.00,N,2,295,
20231113,3225,3240,3900,3060,991262,3448626920,00,0.00,N,5,-30,
20231106,3255,3275,3370,3100,192214,616140465,00,0.00,N,2,15,
20231030,3240,3190,3370,3100,126086,405223655,00,0.00,N,2,50,
20231023,3190,3390,3425,3075,144026,465581990,00,0.00,N,5,-235,
20231016,3425,3600,3610,3240,193266,655344870,00,0.00,N,5,-175,
20231010,3600,3510,3685,3440,93582,332447105,00,0.00,N,5,-5,
20231004,3605,3575,3635,3415,92705,329176060,00,0.00,N,5,-20,
20230925,3625,3650,3900,3500,269338,993572510,00,0.00,N,2,5,
20230918,3620,3650,3835,3525,134885,489184785,00,0.00,N,5,-115,
20230911,3735,3895,3915,3640,162546,609999685,00,0.00,N,5,-125,
20230904,3860,3880,4000,3745,120016,459393895,00,0.00,N,5,-55,
20230828,3915,4140,4140,3880,180749,714464260,00,0.00,N,5,-145,
20230821,4060,3855,4575,3855,819576,3460369900,00,0.00,N,2,240,
20230814,3820,4370,4370,3700,171741,682581265,00,0.00,N,5,-570,
20230807,4390,3995,5090,3830,1852597,8197912330,00,0.00,N,2,455,
20230731,3935,3850,4230,3790,197568,768408270,00,0.00,N,2,85,
20230724,3850,4080,4150,3730,162370,628728065,00,0.00,N,5,-230,
20230717,4080,4230,4230,3800,164138,654168745,00,0.00,N,5,-150,
20230710,4230,3930,4295,3930,101409,414803595,00,0.00,N,2,300,
20230703,3930,4570,4695,3800,312099,1295938900,00,0.00,N,5,-640,
20230626,4570,4850,5160,4430,443877,2123728295,00,0.00,N,5,-260,
20230619,4830,4465,4985,4395,423133,1968489130,00,0.00,N,2,340,
20230612,4490,4605,4645,4340,302962,1348742080,00,0.00,N,5,-115,
20230605,4605,4790,5210,4510,381119,1815341610,00,0.00,N,5,-130,
20230530,4735,4985,6040,4600,1341510,7051563150,00,0.00,N,5,-250,
20230522,4985,5380,5380,4880,416337,2095213360,00,0.00,N,5,-275,
20230515,5260,5380,5640,5150,332569,1782638470,00,0.00,N,5,-130,
20230508,5390,5780,5800,5270,381184,2089557000,00,0.00,N,5,-390,
20230502,5780,5840,5980,5650,143830,834378510,00,0.00,N,5,-120,
20230424,5900,6150,6170,5430,519535,2982174850,00,0.00,N,5,-340,
20230417,6240,6600,7180,5970,1176797,7752951600,00,0.00,N,5,-280,
20230410,6520,6450,6570,5900,450136,2766492760,00,0.00,N,2,70,
20230403,6450,6790,7020,6280,522566,3453947370,00,0.00,N,5,-340,
20230327,6790,6980,7200,6300,392993,2663316370,00,0.00,N,5,-200,
20230320,6990,7150,7500,6900,557682,4005202110,00,0.00,N,5,-160,
20230313,7150,7010,7280,6170,1077086,7160811420,00,0.00,N,5,-250,
20230306,7400,5940,7460,5920,1336248,9102763400,00,0.00,N,2,1420,
20230227,5980,5530,6120,5490,577137,3387922470,00,0.00,N,2,360,
20230220,5620,5460,5710,5300,494406,2745370420,00,0.00,N,2,220,
20230213,5400,5150,5470,4900,471517,2394472130,00,0.00,N,2,210,
20230206,5190,5550,5580,5110,539476,2869485540,00,0.00,N,5,-400,
20230130,5590,5560,5990,5440,1355951,7744320020,00,0.00,N,2,90,
20230125,5500,5310,5600,5150,590362,3200324650,00,0.00,N,2,170,
20230116,5330,5400,6930,5130,5347555,32481001830,00,0.00,N,5,-100,
20230109,5430,5800,5990,5180,5663224,31629055200,00,0.00,N,5,-350,
20230102,5780,4115,5780,4100,9213161,49058088375,00,0.00,N,2,1680,
20221226,4100,4150,4320,4025,913276,3801784605,00,0.00,N,5,-40,
20221219,4140,3900,5390,3680,8182411,39387733985,00,0.00,N,2,240,
20221212,3900,3850,3970,3620,265981,1006052585,00,0.00,N,2,10,
20221205,3890,4185,4770,3750,881327,3810436785,00,0.00,N,5,-295,
20221128,4185,4045,4275,3710,145883,590308095,00,0.00,N,2,135,
20221121,4050,4630,4650,4010,191301,799557810,00,0.00,N,5,-460,
20221114,4510,4300,4730,4205,286121,1300768245,00,0.00,N,2,210,
20221107,4300,4305,4400,4030,391074,1636502520,00,0.00,N,2,20,
20221031,4280,3815,4350,3770,496049,1993565800,00,0.00,N,2,465,
20221024,3815,3290,4085,3275,1864244,7053280560,00,0.00,N,2,540,
20221017,3275,3105,3490,3105,334779,1108266905,00,0.00,N,5,-105,
20221011,3380,3605,3670,3020,800186,2614466095,00,0.00,N,5,-380,
20221004,3760,3730,4000,3375,898103,3290725075,00,0.00,N,2,30,
20220926,3730,5050,5050,3385,2404258,10355827870,00,0.00,N,5,-2460,
20220919,6190,6700,6980,5960,279326,1811726930,00,0.00,N,5,-730,
20220913,6920,5900,7330,5460,731049,4845156310,00,0.00,N,2,1170,
20220905,5750,5660,6500,5450,518284,3145128650,00,0.00,N,5,-50,
20220829,5800,6210,6350,5780,275941,1682801810,00,0.00,N,5,-510,
20220822,6310,6630,6690,6110,174651,1099683230,00,0.00,N,5,-320,
20220816,6630,7140,7140,6570,162171,1098302830,00,0.00,N,5,-310,
20220808,6940,7690,7890,6910,415444,3039209330,00,0.00,N,5,-750,
20220801,7690,6840,8520,6310,1211383,9136563560,00,0.00,N,2,890,
20220725,6800,8240,8260,6430,389804,2760052220,00,0.00,N,5,-1469,
20220718,8269,8656,8712,7836,230985,1917175090,00,0.00,N,5,-208,
20220711,8477,9353,11067,8006,590559,5485543190,00,0.00,N,5,-876,
20220704,9353,9353,9353,9353,0,0,00,0.00,N,3,0,
20220627,9353,9353,9353,9353,0,0,00,0.00,N,3,0,
20220620,9353,10177,10177,8457,390937,3573245875,00,0.00,N,5,-612,
20220613,9965,11073,11073,9376,422378,4323767850,00,0.00,N,5,-1791,
20220607,11756,11779,12156,11214,307560,3576851620,00,0.00,N,2,778,
20220530,10978,10766,11591,10554,120686,1337187715,00,0.00,N,2,424,
20220523,10554,11779,11779,9918,246932,2611280720,00,0.00,N,5,-778,
20220516,11332,11709,12439,11167,136162,1580758455,00,0.00,N,5,-377,
20220509,11709,12486,12651,11567,158698,1895256125,00,0.00,N,5,-777,
20220502,12486,12439,13075,11638,166491,2102710750,00,0.00,N,2,47,
20220425,12439,11991,12698,11544,206629,2513767340,00,0.00,N,2,448,
20220418,11991,12203,13052,11332,254735,3049888705,00,0.00,N,5,-212,
20220411,12203,13429,13758,12062,379238,4764599020,00,0.00,N,5,-1037,
20220404,13240,12792,14465,12557,1108027,15120429680,00,0.00,N,2,801,
20220328,12439,11591,13264,11167,1250602,15465428175,00,0.00,N,2,1037,
20220321,11402,11120,11897,10366,673785,7411831400,00,0.00,N,2,400,
20220314,11002,9895,11073,9447,595619,6225451715,00,0.00,N,2,1249,
20220307,9753,10083,10107,9282,377544,3632837990,00,0.00,N,5,-330,
20220228,10083,8811,13570,8646,2868928,34135132710,00,0.00,N,2,1319,
20220221,8764,8858,9117,8128,124918,1099417395,00,0.00,N,5,-188,
20220214,8952,9188,9376,8599,131674,1173459780,00,0.00,N,5,-283,
20220207,9235,10319,10319,9188,163253,1596728335,00,0.00,N,5,-848,
20220203,10083,9188,10130,9070,120377,1176934750,00,0.00,N,2,942,
20220124,9141,10177,10413,8646,268248,2463839635,00,0.00,N,5,-1036,
20220117,10177,10837,10978,9141,248570,2481251625,00,0.00,N,5,-636,
20220110,10813,11143,12486,10554,408351,4584855190,00,0.00,N,5,-354,
20220103,11167,11803,11944,10861,246723,2804189640,00,0.00,N,5,-801,
20211227,11968,11732,12180,10743,355448,4014171550,00,0.00,N,2,895,
20211220,11073,12227,12251,10766,369153,4173005815,00,0.00,N,5,-1178,
20211213,12251,12934,12934,12039,171195,2115693805,00,0.00,N,5,-518,
20211206,12769,13381,13381,12180,263976,3302074035,00,0.00,N,2,542,
20211129,12227,12580,13381,11779,235864,2925521945,00,0.00,N,5,-259,
20211122,12486,12910,13900,12251,300098,3830361425,00,0.00,N,5,-424,
20211115,12910,14347,15431,12298,476918,6510850650,00,0.00,N,5,-1697,
20211108,14607,14347,14724,13664,241910,3413740630,00,0.00,N,2,472,
20211101,14135,14960,15525,14088,281807,4112373910,00,0.00,N,5,-825,
20211025,14960,15172,15572,14748,196263,2973349055,00,0.00,N,5,-565,
20211018,15525,16114,17151,14559,353402,5539769445,00,0.00,N,5,-707,
20211012,16232,14913,16892,14842,528538,8430340780,00,0.00,N,2,1319,
20211005,14913,16868,16868,13994,758982,11537984430,00,0.00,N,5,-2403,
20210927,17316,14607,20261,13805,5850770,104783171310,00,0.00,N,2,3181,
20210923,14135,14135,14300,13876,75564,1063645465,00,0.00,N,5,-24,
20210913,14159,14442,14559,13923,110768,1565659725,00,0.00,N,5,-141,
20210906,14300,14489,15549,14088,253051,3728935400,00,0.00,N,5,-94,
20210830,14394,14253,14677,13523,159249,2272195800,00,0.00,N,2,141,
20210823,14253,13240,15337,12934,337239,4847383125,00,0.00,N,2,1531,
20210817,12722,14701,14724,12510,278675,3749370860,00,0.00,N,5,-2049,
20210809,14771,14936,16421,14112,710763,10646968320,00,0.00,N,5,-212,
20210802,14983,15384,15784,14866,269014,4057225025,00,0.00,N,5,-401,
20210726,15384,16586,16586,15290,271668,4282251180,00,0.00,N,5,-1202,
20210719,16586,17528,17528,15125,483787,8030203280,00,0.00,N,5,-942,
20210712,17528,18305,18376,17339,314805,5597268355,00,0.00,N,5,-495,