KissMeData/382800/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,4000,3860,4250,3860,492114,1995843195,00,0.00,N,2,95,
20250210,3905,3730,4280,3535,417304,1587924935,00,0.00,N,2,110,
20250203,3795,3790,3870,3520,306436,1148853970,00,0.00,N,5,-20,
20250131,3815,3840,3950,3775,58738,223722150,00,0.00,N,5,-75,
20250120,3890,4090,4120,3850,343119,1354194185,00,0.00,N,5,-200,
20250113,4090,4090,4400,4030,688781,2876677625,00,0.00,N,5,-50,
20250106,4140,3450,4270,3450,2737555,11032706570,00,0.00,N,2,675,
20241230,3465,3325,3465,3275,294612,991820540,00,0.00,N,2,75,
20241223,3390,3010,3885,3010,3169898,11193457085,00,0.00,N,2,375,
20241216,3015,3080,3200,2920,286344,880633490,00,0.00,N,5,-75,
20241209,3090,2615,3110,2450,735274,1981738390,00,0.00,N,2,450,
20241202,2640,2835,2855,2410,853762,2228064740,00,0.00,N,5,-195,
20241125,2835,2910,2975,2780,308227,896714220,00,0.00,N,5,-75,
20241118,2910,2805,2965,2755,255194,732857455,00,0.00,N,2,75,
20241111,2835,3070,3070,2680,673645,1920910660,00,0.00,N,5,-235,
20241104,3070,3180,3350,3045,456198,1440964615,00,0.00,N,5,-140,
20241028,3210,3265,3345,3150,377704,1235210165,00,0.00,N,5,-85,
20241021,3295,3370,3400,3200,400935,1316784955,00,0.00,N,5,-75,
20241014,3370,3540,3630,3290,357331,1229095190,00,0.00,N,5,-195,
20241007,3565,3550,3740,3540,310109,1120433500,00,0.00,N,5,-25,
20240930,3590,3815,3820,3505,253634,923974705,00,0.00,N,5,-215,
20240923,3805,3500,3850,3430,420488,1548645025,00,0.00,N,2,325,
20240919,3480,3470,3525,3395,165740,574251410,00,0.00,N,2,20,
20240909,3460,3335,3550,3225,359829,1229047865,00,0.00,N,2,125,
20240902,3335,3790,3815,3335,550982,1928634285,00,0.00,N,5,-455,
20240826,3790,3920,4285,3710,687700,2711167905,00,0.00,N,5,-65,
20240819,3855,3880,4055,3750,478866,1873575415,00,0.00,N,5,-35,
20240812,3890,3720,3980,3650,583775,2227913800,00,0.00,N,2,205,
20240805,3685,3920,3965,3205,1040171,3713804785,00,0.00,N,5,-315,
20240729,4000,3945,4175,3920,843670,3394194895,00,0.00,N,2,55,
20240722,3945,4465,4465,3920,1089505,4477714685,00,0.00,N,5,-490,
20240715,4435,5020,5040,4350,1423575,6708492830,00,0.00,N,5,-585,
20240708,5020,5250,5280,4935,825546,4217501460,00,0.00,N,5,-220,
20240701,5240,5130,5410,4950,1416816,7358708235,00,0.00,N,2,140,
20240624,5100,5200,5520,5060,1495397,7806145640,00,0.00,N,5,-140,
20240617,5240,5110,5400,5000,1009598,5198217950,00,0.00,N,2,130,
20240610,5110,5200,5430,5090,1076162,5614594480,00,0.00,N,5,-130,
20240603,5240,5300,5470,4920,898806,4696520985,00,0.00,N,5,-70,
20240527,5310,5540,5670,5210,1666961,8959494670,00,0.00,N,5,-200,
20240520,5510,5180,5820,5030,2453119,13329232060,00,0.00,N,2,300,
20240513,5210,5580,5590,5120,1103335,5873083000,00,0.00,N,5,-370,
20240507,5580,6070,6080,5530,1378067,7896912720,00,0.00,N,5,-320,
20240429,5900,5330,6230,5240,3199970,18709710810,00,0.00,N,2,760,
20240422,5140,5120,5270,5010,542728,2783691280,00,0.00,N,2,30,
20240415,5110,5400,5490,5050,716832,3758498130,00,0.00,N,5,-480,
20240408,5590,5630,5820,5400,897899,5034110790,00,0.00,N,2,20,
20240401,5570,5320,5620,5260,964265,5180260470,00,0.00,N,2,240,
20240325,5330,5460,5500,5260,1016337,5452330140,00,0.00,N,5,-100,
20240318,5430,5840,5960,5400,894970,5000810620,00,0.00,N,5,-410,
20240311,5840,5550,6010,5500,1272170,7322436950,00,0.00,N,2,260,
20240304,5580,5870,5970,5200,1578157,8738200690,00,0.00,N,5,-230,
20240226,5810,6020,6080,5600,1169594,6778802340,00,0.00,N,5,-200,
20240219,6010,6240,6300,5960,1162538,7088112830,00,0.00,N,5,-240,
20240213,6250,6180,6520,6100,1114805,7044375090,00,0.00,N,2,170,
20240205,6080,6140,6150,5860,954053,5734451560,00,0.00,N,5,-20,
20240129,6100,6330,6650,6010,2641107,16783759440,00,0.00,N,5,-230,
20240122,6330,6170,6660,6010,3671844,23194476500,00,0.00,N,2,210,
20240115,6120,6350,6550,5900,4039087,25039007160,00,0.00,N,5,-350,
20240108,6470,5660,7260,5570,21022405,137179246030,00,0.00,N,2,820,
20240102,5650,5640,5720,5450,992231,5550006350,00,0.00,N,2,20,
20231226,5630,5520,5630,5370,587053,3217255210,00,0.00,N,2,110,
20231218,5520,5480,5660,5400,1005383,5560043140,00,0.00,N,2,40,
20231211,5480,5570,5840,5370,2117721,11800866250,00,0.00,N,5,-40,
20231204,5520,5630,5960,5390,1464812,8260549850,00,0.00,N,5,-110,
20231127,5630,6070,6070,5380,1905856,10827180060,00,0.00,N,5,-370,
20231120,6000,5610,6490,5570,3342164,20509017610,00,0.00,N,2,310,
20231113,5690,5730,6110,5280,2089045,11825798050,00,0.00,N,5,-90,
20231106,5780,5970,6240,5670,629272,3734488690,00,0.00,N,5,-140,
20231030,5920,6110,6460,5750,1066674,6478128160,00,0.00,N,5,-180,
20231023,6100,7050,8260,6100,7769863,54252442040,00,0.00,N,5,-962,
20231016,7062,7250,7375,6775,3374916,24066273850,00,0.00,N,5,-138,
20231010,7200,8850,9875,6937,11654848,91412088300,00,0.00,N,5,-1387,
20231004,8587,8237,8687,7787,897156,7316885450,00,0.00,N,2,350,
20230925,8237,9187,9337,7850,1612980,13581569700,00,0.00,N,5,-925,
20230918,9162,8975,9775,8937,2388732,22418451400,00,0.00,N,2,87,
20230911,9075,8550,9212,8037,2659040,22878947600,00,0.00,N,2,575,
20230904,8500,7725,8637,7550,4212404,34349932800,00,0.00,N,2,1000,
20230828,7500,6500,7525,6350,4442364,31109463700,00,0.00,N,2,1088,
20230821,6412,5975,6500,5862,2402784,14944445300,00,0.00,N,2,437,
20230814,5975,5962,6500,5825,3899360,23932578750,00,0.00,N,2,50,
20230807,5925,5912,6125,5600,2540196,14928598600,00,0.00,N,2,50,
20230731,5875,5437,6012,5350,2508464,14245568400,00,0.00,N,2,488,
20230724,5387,5600,6150,5062,4194352,22739689900,00,0.00,N,2,50,
20230717,5337,5362,5525,5212,1117612,5999313550,00,0.00,N,2,37,
20230710,5300,5287,5637,5212,1898664,10321726650,00,0.00,N,2,63,
20230703,5237,5112,5287,4987,1021972,5235967480,00,0.00,N,2,212,
20230626,5025,5262,5425,4995,1063364,5496791440,00,0.00,N,5,-225,
20230619,5250,5537,5637,5075,2063892,10998380550,00,0.00,N,5,-312,
20230612,5562,4952,5900,4865,5637132,30744225460,00,0.00,N,2,627,
20230605,4935,4927,5037,4862,622016,3071590060,00,0.00,N,2,15,
20230530,4920,4870,5162,4755,1482964,7292012320,00,0.00,N,2,135,
20230522,4785,4900,4995,4747,1327312,6472916370,00,0.00,N,5,-67,
20230515,4852,4737,4872,4575,819780,3873893240,00,0.00,N,2,117,
20230508,4735,4830,4950,4622,827632,3923462560,00,0.00,N,5,-2,
20230502,4737,4752,4875,4682,636252,3044504550,00,0.00,N,2,30,
20230424,4707,5050,5050,4500,1680548,7937852290,00,0.00,N,5,-205,
20230417,4912,4905,5325,4817,3844000,19383414720,00,0.00,N,2,57,
20230410,4855,4422,4917,4387,3050964,14264203730,00,0.00,N,2,383,
20230403,4472,4837,5387,4422,5541564,27099190600,00,0.00,N,5,-358,
20230327,4830,5387,5512,4650,3406692,16919460240,00,0.00,N,5,-507,
20230320,5337,4627,5450,4627,3721708,18658395900,00,0.00,N,2,662,
20230313,4675,4185,4745,4082,2418812,10568734380,00,0.00,N,2,408,
20230306,4267,3997,4525,3775,2751584,11629219140,00,0.00,N,2,342,
20230227,3925,4095,4095,3750,823676,3208543770,00,0.00,N,5,-175,
20230220,4100,3745,4147,3722,1313976,5161296540,00,0.00,N,2,345,
20230213,3755,3825,3867,3660,824340,3093097530,00,0.00,N,5,-77,
20230206,3832,3925,4057,3650,2168356,8375348490,00,0.00,N,5,-65,
20230130,3897,3257,3897,3252,2852136,10290075160,00,0.00,N,2,657,
20230125,3240,3150,3240,3075,654824,2078752340,00,0.00,N,2,140,
20230116,3100,2962,3412,2900,2715896,8488184600,00,0.00,N,2,175,
20230109,2925,2862,3062,2862,1161772,3448331200,00,0.00,N,2,75,
20230102,2850,2750,2875,2675,501128,1391436100,00,0.00,N,2,75,
20221226,2775,2800,2875,2712,721148,2008251900,00,0.00,N,5,-25,
20221219,2800,2787,2950,2725,1371884,3905827800,00,0.00,N,3,0,
20221212,2800,2737,2812,2675,895748,2462581150,00,0.00,N,2,63,
20221205,2737,2837,2850,2687,532724,1469821650,00,0.00,N,5,-88,
20221128,2825,2975,2987,2812,800080,2300190000,00,0.00,N,5,-137,
20221121,2962,2987,2987,2800,1010360,2898209350,00,0.00,N,5,-25,
20221114,2987,3175,3175,2950,1066384,3275705200,00,0.00,N,5,-125,
20221107,3112,2875,3200,2825,2141884,6436763200,00,0.00,N,2,300,
20221031,2812,2762,2987,2637,2730984,7574204050,00,0.00,N,2,75,
20221024,2737,3025,3100,2712,927764,2653090800,00,0.00,N,5,-250,
20221017,2987,2900,3087,2837,446864,1332397450,00,0.00,N,2,37,
20221011,2950,3237,3237,2850,628000,1887616550,00,0.00,N,5,-362,
20221004,3312,3137,3375,3125,453436,1462694750,00,0.00,N,2,212,
20220926,3100,3337,3625,3025,1389816,4592888800,00,0.00,N,5,-325,
20220919,3425,3862,3862,3425,1471240,5362597700,00,0.00,N,5,-387,
20220913,3812,3412,4012,3362,2773380,10336962150,00,0.00,N,2,487,
20220905,3325,3212,3587,2987,1817768,6074963000,00,0.00,N,2,113,
20220829,3212,3337,3550,3212,746172,2514070600,00,0.00,N,5,-250,
20220822,3462,3587,3600,3237,995960,3394470300,00,0.00,N,5,-150,
20220816,3612,3425,3625,3312,1095956,3792695550,00,0.00,N,2,237,
20220808,3375,3137,3475,2937,1876956,6110431300,00,0.00,N,2,263,
20220801,3112,3125,3137,2987,497692,1524700950,00,0.00,N,5,-13,
20220725,3125,3000,3200,2987,679316,2111856550,00,0.00,N,2,138,
20220718,2987,2862,3087,2862,649740,1941552200,00,0.00,N,2,112,
20220711,2875,2987,2987,2762,414760,1190742350,00,0.00,N,5,-37,
20220704,2912,2775,3000,2700,438496,1259048600,00,0.00,N,2,125,
20220627,2787,2837,3075,2775,382200,1119742250,00,0.00,N,5,-50,
20220620,2837,3287,3300,2675,1068784,3087858100,00,0.00,N,5,-500,
20220613,3337,3712,3737,3100,890780,3014511800,00,0.00,N,5,-475,
20220607,3812,3550,4075,3500,1372124,5226784250,00,0.00,N,2,237,
20220530,3575,3487,3650,3475,285268,1011386850,00,0.00,N,2,88,
20220523,3487,3550,3650,3425,444340,1565674750,00,0.00,N,5,-38,
20220516,3525,3637,3787,3425,511624,1804093350,00,0.00,N,5,-87,
20220509,3612,3862,3900,3387,862188,3085700350,00,0.00,N,5,-313,
20220502,3925,4187,4250,3875,396588,1625467400,00,0.00,N,5,-287,
20220425,4212,4050,4275,3837,781088,3176759050,00,0.00,N,2,75,
20220418,4137,4112,4200,4000,624124,2552062300,00,0.00,N,2,62,
20220411,4075,4150,4262,4037,1311408,5405757250,00,0.00,N,5,-87,
20220404,4162,4550,4587,4000,1574684,6666163750,00,0.00,N,5,-388,
20220328,4550,4650,4762,4450,1040940,4781970250,00,0.00,N,5,-112,
20220321,4662,4587,4687,4487,625648,2876565900,00,0.00,N,2,100,
20220314,4562,4462,4675,4287,734872,3256393700,00,0.00,N,2,150,
20220307,4412,4575,4600,4400,672380,3018194350,00,0.00,N,5,-263,
20220228,4675,4762,4900,4575,1015504,4826102750,00,0.00,N,5,-100,
20220221,4775,4450,4837,4300,1668168,7542770350,00,0.00,N,2,288,
20220214,4487,4875,5000,4375,2241244,10376585200,00,0.00,N,5,-425,
20220207,4912,5037,5125,4612,3301816,16087569000,00,0.00,N,5,-25,
20220203,4937,5150,5400,4812,2662452,13420455800,00,0.00,N,5,-175,
20220124,5112,4425,5450,4287,6487836,31948407800,00,0.00,N,2,687,
20220117,4425,4775,4962,4400,2449296,11543214300,00,0.00,N,5,-262,
20220110,4687,4612,4787,4112,3212848,14214243200,00,0.00,N,2,37,
20220103,4650,5075,5087,4525,3272160,15725106000,00,0.00,N,5,-362,
20211227,5012,5112,5700,4762,5228716,27030703450,00,0.00,N,5,-150,
20211220,5162,4825,5362,4475,7452648,36911708950,00,0.00,N,2,250,
20211213,4912,4750,5412,4337,19040044,92950381500,00,0.00,N,2,187,
20211206,4725,3512,4900,3425,13113180,55894005900,00,0.00,N,2,1163,
20211129,3562,3012,3650,2950,4408740,14532620100,00,0.00,N,2,425,
20211122,3137,3350,3650,3137,4142128,14051445550,00,0.00,N,5,-213,
20211115,13400,13500,15600,13350,1610093,22965296400,00,0.00,N,2,100,
20211108,13300,14600,14700,13050,1205438,16779512150,00,0.00,N,5,-1350,
20211101,14650,19050,19150,14450,2897034,49135852100,00,0.00,N,5,-4550,
20211029,19200,24000,31200,19150,5557654,133018625800,00,0.00,N,2,19200,