KissMeData/307750/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3560,3530,3615,3445,261422,926049505,00,0.00,N,2,30,
20250210,3530,3560,3590,3465,167432,587246215,00,0.00,N,5,-40,
20250203,3570,3470,3620,3250,221346,774281030,00,0.00,N,2,25,
20250131,3545,3620,3625,3545,54451,194604770,00,0.00,N,5,-110,
20250120,3655,3785,3900,3600,237396,889994055,00,0.00,N,5,-145,
20250113,3800,3810,3945,3740,272704,1043505060,00,0.00,N,5,-10,
20250106,3810,3645,3935,3620,416310,1586579365,00,0.00,N,2,165,
20241230,3645,3400,3745,3400,137620,491836240,00,0.00,N,2,195,
20241223,3450,3470,3825,3400,269647,957693350,00,0.00,N,5,-15,
20241216,3465,3675,3740,3450,217740,788515180,00,0.00,N,5,-215,
20241209,3680,3305,3705,3115,498854,1682331520,00,0.00,N,2,250,
20241202,3430,3730,4250,3270,1469063,5701158640,00,0.00,N,5,-320,
20241125,3750,3740,3885,3740,253461,965301590,00,0.00,N,2,10,
20241118,3740,3735,3850,3705,196191,741765935,00,0.00,N,2,5,
20241111,3735,4135,4140,3590,538791,2058191995,00,0.00,N,5,-400,
20241104,4135,4075,4250,4030,281128,1153575610,00,0.00,N,2,60,
20241028,4075,4115,4430,4070,366094,1525066285,00,0.00,N,5,-80,
20241021,4155,4450,4590,4150,616595,2700371805,00,0.00,N,5,-285,
20241014,4440,4260,4805,4235,1636742,7483711395,00,0.00,N,2,155,
20241007,4285,4350,4445,4255,141188,612242825,00,0.00,N,5,-35,
20240930,4320,4430,4440,4260,130435,564731760,00,0.00,N,5,-110,
20240923,4430,4410,4540,4395,425120,1897430710,00,0.00,N,2,10,
20240919,4420,4290,4590,4285,496001,2204179775,00,0.00,N,2,130,
20240909,4290,4200,4635,4065,834199,3602924170,00,0.00,N,2,65,
20240902,4225,4435,4970,4015,2103547,9316358170,00,0.00,N,5,-175,
20240826,4400,4920,4945,4255,924185,4173346770,00,0.00,N,5,-525,
20240819,4925,5160,5350,4905,835364,4317978770,00,0.00,N,5,-195,
20240812,5120,5030,5160,4835,559205,2809165360,00,0.00,N,2,145,
20240805,4975,4890,5040,4000,1604154,7398036250,00,0.00,N,5,-65,
20240729,5040,5400,5450,5020,816261,4246529030,00,0.00,N,5,-360,
20240722,5400,5310,5430,5210,1057960,5649311940,00,0.00,N,2,90,
20240715,5310,5160,5610,5100,2651536,14182790330,00,0.00,N,2,160,
20240708,5150,5370,5600,5050,2310470,12122366270,00,0.00,N,5,-220,
20240701,5370,5050,5930,5050,10705755,59810982790,00,0.00,N,2,320,
20240624,5050,5150,5200,4990,330008,1672896235,00,0.00,N,5,-100,
20240617,5150,5370,5510,5090,599845,3176556420,00,0.00,N,5,-230,
20240610,5380,5380,5480,5370,363954,1966751420,00,0.00,N,5,-20,
20240603,5400,5480,5540,5400,318232,1733033240,00,0.00,N,5,-70,
20240527,5470,5510,5710,5450,595039,3295118740,00,0.00,N,5,-30,
20240520,5500,5640,5670,5490,421424,2339282450,00,0.00,N,5,-140,
20240513,5640,5640,5690,5520,384608,2155980190,00,0.00,N,2,10,
20240507,5630,5660,6290,5590,4660428,28237971980,00,0.00,N,5,-10,
20240429,5640,5490,5740,5490,240207,1354552450,00,0.00,N,2,150,
20240422,5490,5480,5650,5450,404060,2236976290,00,0.00,N,2,20,
20240415,5470,5790,5820,5420,634758,3544581680,00,0.00,N,5,-390,
20240408,5860,5880,5980,5750,436774,2547787320,00,0.00,N,3,0,
20240401,5860,6140,6280,5830,947482,5711632000,00,0.00,N,5,-250,
20240325,6110,6460,6570,6100,1592897,10162783650,00,0.00,N,5,-400,
20240318,6510,6050,6870,6010,5203611,33337020500,00,0.00,N,2,460,
20240311,6050,6190,6440,6020,2279705,14200378450,00,0.00,N,5,-140,
20240304,6190,6150,6430,5910,3906973,24052279160,00,0.00,N,5,-20,
20240226,6210,5780,7090,5740,37030507,246709276390,00,0.00,N,2,410,
20240219,5800,5900,5930,5750,429723,2493531740,00,0.00,N,5,-70,
20240213,5870,5850,6010,5800,313593,1845221640,00,0.00,N,2,20,
20240205,5850,5830,5960,5770,262232,1536442110,00,0.00,N,2,30,
20240129,5820,5900,5980,5690,477706,2771862770,00,0.00,N,5,-110,
20240122,5930,5900,6340,5850,811407,4891488320,00,0.00,N,2,30,
20240115,5900,6170,6230,5820,686371,4120128490,00,0.00,N,5,-270,
20240108,6170,6320,6460,6120,978935,6161744890,00,0.00,N,5,-150,
20240102,6320,6260,6600,6210,1376544,8767819640,00,0.00,N,2,80,
20231226,6240,6150,6270,6060,753943,4662148590,00,0.00,N,2,120,
20231218,6120,6210,6340,6040,1471217,9065870540,00,0.00,N,5,-120,
20231211,6240,6300,6380,6010,2423103,15044707140,00,0.00,N,5,-170,
20231204,6410,5830,6880,5770,12697199,82335386530,00,0.00,N,2,580,
20231127,5830,6020,6050,5780,583518,3428912960,00,0.00,N,5,-120,
20231120,5950,5870,6270,5830,921126,5540391570,00,0.00,N,2,110,
20231113,5840,5840,6020,5670,709882,4150858910,00,0.00,N,2,10,
20231106,5830,6170,6270,5800,1204910,7340962900,00,0.00,N,5,-300,
20231030,6130,5750,6140,5750,1324372,7932218760,00,0.00,N,2,310,
20231023,5820,5490,6200,5460,2786238,16247622800,00,0.00,N,2,320,
20231016,5500,5990,6940,5450,6901063,44146277670,00,0.00,N,5,-500,
20231010,6000,5860,6160,5840,609681,3670188860,00,0.00,N,2,120,
20231004,5880,6100,6110,5700,517816,3052024490,00,0.00,N,5,-220,
20230925,6100,6170,6220,5860,348209,2105910020,00,0.00,N,5,-90,
20230918,6190,6550,6760,6000,1361544,8641983300,00,0.00,N,5,-440,
20230911,6630,6900,7110,6510,1868863,12754541300,00,0.00,N,5,-310,
20230904,6940,6730,7210,6550,3202427,22022351550,00,0.00,N,2,190,
20230828,6750,7350,7480,6700,3038425,21722004400,00,0.00,N,5,-500,
20230821,7250,6860,7490,6840,4519213,32566831290,00,0.00,N,2,460,
20230814,6790,7600,7620,6720,3040551,21688509180,00,0.00,N,5,-700,
20230807,7490,7060,8080,6630,16369149,123733022620,00,0.00,N,2,420,
20230731,7070,6750,7620,6580,7861862,55790809640,00,0.00,N,2,440,
20230724,6630,7290,7380,6030,8500391,56628561080,00,0.00,N,5,-660,
20230717,7290,6010,8140,5890,36765903,267931863330,00,0.00,N,2,1280,
20230710,6010,5820,6200,5630,689504,4073244890,00,0.00,N,2,150,
20230703,5860,5880,6200,5850,726900,4365488790,00,0.00,N,2,20,
20230626,5840,5850,6050,5810,500750,2971654150,00,0.00,N,5,-10,
20230619,5850,6030,6080,5790,540380,3208045270,00,0.00,N,5,-160,
20230612,6010,6300,6320,5830,1381177,8365311310,00,0.00,N,5,-290,
20230605,6300,6520,6690,6290,1052055,6871706180,00,0.00,N,5,-220,
20230530,6520,6370,6690,6340,614079,4002509220,00,0.00,N,2,200,
20230522,6320,6300,6700,6280,839368,5420420640,00,0.00,N,5,-10,
20230515,6330,6250,6490,6100,889287,5643135970,00,0.00,N,2,80,
20230508,6250,6520,6620,6150,1165827,7425299070,00,0.00,N,5,-220,
20230502,6470,6180,6700,6180,1272696,8191650810,00,0.00,N,2,200,
20230424,6270,6430,6550,5880,1513583,9371882280,00,0.00,N,5,-180,
20230417,6450,6680,7290,6320,8118873,56224941020,00,0.00,N,5,-130,
20230410,6580,6220,6720,6080,2205200,14186482550,00,0.00,N,2,380,
20230403,6200,6200,6660,6100,2272044,14502579570,00,0.00,N,2,30,
20230327,6170,5450,6420,5310,5050573,30651926630,00,0.00,N,2,720,
20230320,5450,5620,5730,5350,703567,3896061240,00,0.00,N,5,-180,
20230313,5630,5860,5870,5180,980377,5397817460,00,0.00,N,5,-250,
20230306,5880,6100,6250,5830,848450,5125491770,00,0.00,N,5,-150,
20230227,6030,5950,6120,5870,631269,3762261560,00,0.00,N,5,-20,
20230220,6050,6200,6490,6010,931334,5819454230,00,0.00,N,5,-190,
20230213,6240,6420,6420,6200,826602,5197601770,00,0.00,N,5,-180,
20230206,6420,6550,6680,6400,1003622,6580159240,00,0.00,N,5,-130,
20230130,6550,6510,6590,6300,957499,6183249310,00,0.00,N,2,90,
20230125,6460,6420,6540,6400,479752,3098306650,00,0.00,N,2,70,
20230116,6390,6650,6700,6320,721767,4693797480,00,0.00,N,5,-260,
20230109,6650,6650,6780,6600,1249271,8351715310,00,0.00,N,2,30,
20230102,6620,6670,6880,6270,2264519,14958607290,00,0.00,N,3,0,
20221226,6620,6690,7060,6540,1768297,11883487130,00,0.00,N,5,-80,
20221219,6700,7170,7590,6680,3215013,23128879610,00,0.00,N,5,-470,
20221212,7170,6900,8180,6800,17298953,133860827740,00,0.00,N,2,280,
20221205,6890,6990,7120,6610,1125676,7671060190,00,0.00,N,5,-80,
20221128,6970,7440,7440,6940,1438025,10226314570,00,0.00,N,5,-430,
20221121,7400,7940,8100,7390,2931164,22718259280,00,0.00,N,5,-480,
20221114,7880,7790,8210,7700,4701033,37481574460,00,0.00,N,2,150,
20221107,7730,7600,7930,7600,2320893,17989114440,00,0.00,N,2,130,
20221031,7600,7610,7830,7450,2105542,16118489550,00,0.00,N,2,30,
20221024,7570,8120,8210,7500,7661866,60588994550,00,0.00,N,5,-580,
20221017,8150,7530,8880,7470,21806055,180523657160,00,0.00,N,2,420,
20221011,7730,8180,8180,6850,10331741,78223618240,00,0.00,N,5,-630,
20221004,8360,10600,11050,8360,18278922,182687811290,00,0.00,N,5,-1940,
20220926,10300,9380,11150,8950,44236889,459165747590,00,0.00,N,2,730,
20220919,9570,9270,9730,8630,15851959,147054084670,00,0.00,N,2,310,
20220913,9260,8530,10150,8430,15882166,150963491060,00,0.00,N,2,780,
20220905,8480,8300,8800,8210,1993749,16969215260,00,0.00,N,2,70,
20220829,8410,8360,9020,8170,3138084,27112926320,00,0.00,N,5,-200,
20220822,8610,8930,8940,8170,3337586,28519440290,00,0.00,N,5,-390,
20220816,9000,8330,9770,8230,35829847,335564735810,00,0.00,N,2,900,
20220808,8100,8130,8290,8030,1237735,10093824000,00,0.00,N,5,-40,
20220801,8140,8050,8240,7980,1619245,13132692830,00,0.00,N,2,50,
20220725,8090,8740,9090,8030,4218527,36272823500,00,0.00,N,5,-700,
20220718,8790,9970,10350,8740,16265592,158017543670,00,0.00,N,5,-850,
20220711,9640,7500,10150,7390,48997510,445148189540,00,0.00,N,2,2260,
20220704,7380,6470,7760,6280,4450824,31955211640,00,0.00,N,2,930,
20220627,6450,6470,6910,6370,1003283,6667486210,00,0.00,N,2,60,
20220620,6390,7240,7280,5920,1957901,12949182350,00,0.00,N,5,-830,
20220613,7220,8530,8550,7010,2373153,18377578710,00,0.00,N,5,-1490,
20220607,8710,9200,9230,8670,2772407,24917954900,00,0.00,N,5,-580,
20220530,9290,8340,10350,8220,34982805,336888974520,00,0.00,N,2,1070,
20220523,8220,7700,9350,7420,9212093,80581086420,00,0.00,N,2,520,
20220516,7700,7410,7940,7410,685314,5276064650,00,0.00,N,2,310,
20220509,7390,7810,7810,7150,1197739,8857266760,00,0.00,N,5,-490,
20220502,7880,7940,8130,7800,536174,4284533760,00,0.00,N,5,-170,
20220425,8050,8810,8850,7950,1118186,9302311980,00,0.00,N,5,-880,
20220418,8930,8690,9460,8670,2472929,22365079190,00,0.00,N,2,200,
20220411,8730,9020,9280,8600,1760225,15604901180,00,0.00,N,5,-320,
20220404,9050,9250,10150,8900,4398780,41756537720,00,0.00,N,5,-240,
20220328,9290,9970,10000,9250,3146648,30412528050,00,0.00,N,5,-760,
20220321,10050,10100,10300,9640,6357205,63276695880,00,0.00,N,3,0,
20220314,10050,8800,10750,8350,25076688,249669579190,00,0.00,N,2,1310,
20220307,8740,8800,9620,8050,7846217,70543546220,00,0.00,N,5,-30,
20220228,8770,7740,9500,7660,13224240,118031294270,00,0.00,N,2,1010,
20220221,7760,8080,8190,7410,1787217,14009039800,00,0.00,N,5,-420,
20220214,8180,8470,8580,7890,1774582,14573652870,00,0.00,N,5,-560,
20220207,8740,9150,9410,8720,2446774,22300612520,00,0.00,N,5,-340,
20220203,9080,8710,9430,8650,1767962,16116421370,00,0.00,N,2,480,
20220124,8600,9700,9790,8300,5769412,52277086110,00,0.00,N,5,-1090,
20220117,9690,10250,10700,9400,4963971,49850943140,00,0.00,N,5,-510,
20220110,10200,9970,11900,9450,13590097,148071661320,00,0.00,N,2,150,
20220103,10050,10950,11450,10000,4752902,50769047600,00,0.00,N,5,-900,
20211227,10950,10700,11500,10700,4297074,47383613100,00,0.00,N,2,350,
20211220,10600,12700,13850,10600,14627092,184827876200,00,0.00,N,5,-2150,
20211213,12750,12800,15000,12350,35106564,484261713300,00,0.00,N,2,50,
20211206,12700,13250,13900,12600,17871923,236517007400,00,0.00,N,5,-500,
20211129,13200,11500,15600,10950,56240292,774010145300,00,0.00,N,2,2100,
20211122,11100,10950,11500,10500,7201237,79300293500,00,0.00,N,2,200,
20211115,10900,10150,12700,10050,19139611,217817462650,00,0.00,N,2,850,
20211108,10050,12750,13250,9840,12361698,135366883980,00,0.00,N,5,-2400,
20211101,12450,13850,14850,12350,7595138,102542933200,00,0.00,N,5,-1400,
20211025,13850,14100,15700,13300,12369935,181896158450,00,0.00,N,5,-350,
20211018,14200,15700,18200,13900,38868104,646073764100,00,0.00,N,5,-1150,
20211012,15350,11900,17400,11400,51265569,755039738800,00,0.00,N,2,3350,
20211005,12000,19500,19800,11650,39284432,572406499000,00,0.00,N,5,-7100,
20210927,19100,14250,24900,14000,68428884,1317883260850,00,0.00,N,2,4650,
20210923,14450,12400,14450,12250,8404374,114195127950,00,0.00,N,2,1750,
20210913,12700,11750,12850,11100,11979932,143496274600,00,0.00,N,2,950,
20210906,11750,9310,14500,9270,95775000,1186953244110,00,0.00,N,2,2480,
20210830,9270,8410,9860,8000,35745726,321343852580,00,0.00,N,2,840,
20210823,8430,7310,9550,7180,52986511,466510673360,00,0.00,N,2,1260,
20210817,7170,8740,8810,6750,11020013,83090476960,00,0.00,N,5,-1530,
20210809,8700,9200,9730,8620,20255122,185161361460,00,0.00,N,5,-500,
20210802,9200,9240,10150,8650,54679373,524443575910,00,0.00,N,5,-210,
20210726,9410,8130,9810,6940,92407281,793457715070,00,0.00,N,2,1610,
20210719,7800,5100,8620,5100,142814167,994460495920,00,0.00,N,2,2600,
20210712,5200,4305,5700,4235,31841224,160687554750,00,0.00,N,2,970,