KissMeData/018680/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,3375,3380,3540,3310,50774,172253595,00,0.00,N,5,-45,
20250203,3420,3385,3500,3290,48336,162732940,00,0.00,N,2,10,
20250131,3410,3500,3530,3395,6121,20963795,00,0.00,N,5,-55,
20250120,3465,3505,3565,3435,38734,135130060,00,0.00,N,5,-30,
20250113,3495,3490,3530,3430,29144,101145960,00,0.00,N,2,5,
20250106,3490,3465,3645,3430,79108,280612350,00,0.00,N,2,50,
20241230,3440,3220,3450,3220,17179,57967820,00,0.00,N,2,140,
20241223,3300,3450,3480,3255,31039,104214100,00,0.00,N,5,-150,
20241216,3450,3440,3540,3355,40861,141062330,00,0.00,N,2,10,
20241209,3440,3270,3505,2970,123043,396180495,00,0.00,N,2,170,
20241202,3270,3455,3495,3200,137752,461741995,00,0.00,N,5,-180,
20241125,3450,3520,3575,3300,51015,176237835,00,0.00,N,5,-20,
20241118,3470,3650,3650,3375,72230,251655165,00,0.00,N,2,50,
20241111,3420,3900,3955,3280,289239,1021393435,00,0.00,N,5,-450,
20241104,3870,3880,4060,3835,148025,580323475,00,0.00,N,5,-15,
20241028,3885,4000,4080,3815,210256,830246465,00,0.00,N,5,-115,
20241021,4000,4135,4295,3885,745968,3056958550,00,0.00,N,5,-70,
20241014,4070,3720,4690,3705,2688178,11406424915,00,0.00,N,2,340,
20241007,3730,3920,3920,3655,96004,362353420,00,0.00,N,5,-155,
20240930,3885,3735,3935,3725,133009,511794440,00,0.00,N,2,115,
20240923,3770,3840,3890,3665,156507,587895610,00,0.00,N,5,-70,
20240919,3840,3725,3885,3700,141495,536194590,00,0.00,N,2,125,
20240909,3715,3510,3840,3460,351708,1280681885,00,0.00,N,2,145,
20240902,3570,3800,3835,3510,265637,975109955,00,0.00,N,5,-265,
20240826,3835,4260,4320,3740,561657,2227541220,00,0.00,N,5,-425,
20240819,4260,5580,5930,4120,2176785,11141367345,00,0.00,N,5,-1340,
20240812,5600,5730,6130,4800,12055998,66881078490,00,0.00,N,5,-130,
20240805,5730,3985,6350,3330,13033332,70959596885,00,0.00,N,2,1730,
20240729,4000,4000,4250,3800,721346,2884344960,00,0.00,N,2,10,
20240722,3990,4030,4170,3800,962756,3796262585,00,0.00,N,5,-30,
20240715,4020,3470,4745,3385,7336475,31733753215,00,0.00,N,2,550,
20240708,3470,3405,3800,3375,388111,1393182850,00,0.00,N,2,25,
20240701,3445,3190,3950,3140,1092444,3951109970,00,0.00,N,2,275,
20240624,3170,3230,3235,3130,30414,96456215,00,0.00,N,5,-70,
20240617,3240,3280,3315,3235,21600,70507355,00,0.00,N,5,-50,
20240610,3290,3320,3360,3275,24275,80355420,00,0.00,N,5,-30,
20240603,3320,3275,3390,3275,20795,69051670,00,0.00,N,2,25,
20240527,3295,3335,3395,3255,42004,139765090,00,0.00,N,5,-90,
20240520,3385,3370,3445,3350,37938,128351030,00,0.00,N,5,-15,
20240513,3400,3425,3500,3365,22077,76212200,00,0.00,N,5,-25,
20240507,3425,3430,3500,3355,26032,89239335,00,0.00,N,2,20,
20240429,3405,3325,3405,3300,28979,97202495,00,0.00,N,2,85,
20240422,3320,3255,3375,3250,27207,89794240,00,0.00,N,2,30,
20240415,3290,3375,3375,3230,49783,164791910,00,0.00,N,5,-50,
20240408,3340,3520,3555,3340,41118,138869895,00,0.00,N,5,-160,
20240401,3500,3525,3630,3400,35651,123463905,00,0.00,N,5,-25,
20240325,3525,3465,3765,3390,96295,343112930,00,0.00,N,2,15,
20240318,3510,3390,3590,3360,39147,135072810,00,0.00,N,2,100,
20240311,3410,3510,3520,3330,26623,91019930,00,0.00,N,5,-80,
20240304,3490,3575,3590,3485,16405,57722780,00,0.00,N,5,-80,
20240226,3570,3520,3625,3480,21343,75649915,00,0.00,N,3,0,
20240219,3570,3595,3675,3560,29405,106276060,00,0.00,N,5,-80,
20240213,3650,3575,3650,3540,23765,85689440,00,0.00,N,2,75,
20240205,3575,3510,3580,3485,37899,133769995,00,0.00,N,2,65,
20240129,3510,3540,3565,3475,46357,163013205,00,0.00,N,5,-10,
20240122,3520,3655,3655,3490,77221,273083380,00,0.00,N,5,-95,
20240115,3615,3660,3790,3610,67971,248272205,00,0.00,N,5,-100,
20240108,3715,3770,3865,3520,88275,331294045,00,0.00,N,5,-85,
20240102,3800,3830,3915,3785,65646,251799325,00,0.00,N,5,-30,
20231226,3830,3830,3840,3680,33355,125414025,00,0.00,N,2,40,
20231218,3790,3730,3875,3660,72443,268658635,00,0.00,N,2,75,
20231211,3715,4015,4040,3590,138739,527071950,00,0.00,N,5,-300,
20231204,4015,3650,4285,3650,595637,2381807520,00,0.00,N,2,325,
20231127,3690,3750,4350,3645,1006318,3984720990,00,0.00,N,2,30,
20231120,3660,3535,4500,3375,1117329,4495541665,00,0.00,N,2,125,
20231113,3535,3605,3625,3330,85106,300717105,00,0.00,N,5,-70,
20231106,3605,3680,3745,3540,29587,109166635,00,0.00,N,5,-45,
20231030,3650,3460,3775,3455,48126,175261375,00,0.00,N,2,145,
20231023,3505,3250,3645,3250,46760,159956660,00,0.00,N,2,185,
20231016,3320,3545,3545,3250,63476,216548125,00,0.00,N,5,-225,
20231010,3545,3595,3600,3490,34996,123663325,00,0.00,N,5,-35,
20231004,3580,3650,3725,3535,44547,160618665,00,0.00,N,5,-70,
20230925,3650,3710,3780,3640,34776,128051005,00,0.00,N,5,-120,
20230918,3770,3825,3840,3680,36150,135479745,00,0.00,N,5,-55,
20230911,3825,3835,3850,3715,35774,135685860,00,0.00,N,3,0,
20230904,3825,3860,4320,3745,293905,1177042655,00,0.00,N,5,-35,
20230828,3860,3795,3905,3770,53089,203000915,00,0.00,N,2,65,
20230821,3795,3810,3940,3765,32479,124111985,00,0.00,N,5,-30,
20230814,3825,4075,4095,3710,101378,391258120,00,0.00,N,5,-275,
20230807,4100,4110,4240,3910,54778,225433290,00,0.00,N,5,-30,
20230731,4130,4145,4170,3880,49455,199373300,00,0.00,N,5,-15,
20230724,4145,4085,4145,3670,91426,355660115,00,0.00,N,5,-5,
20230717,4150,4315,4450,4000,52591,221633935,00,0.00,N,5,-210,
20230710,4360,4215,4475,4160,46610,200706105,00,0.00,N,2,115,
20230703,4245,4560,4565,4200,92318,411515200,00,0.00,N,5,-280,
20230626,4525,4425,4525,4320,111695,494922070,00,0.00,N,2,95,
20230619,4430,4350,4550,4350,54074,241593710,00,0.00,N,2,100,
20230612,4330,4420,4500,4300,66267,290941155,00,0.00,N,5,-90,
20230605,4420,4530,4535,4375,44890,199778220,00,0.00,N,5,-95,
20230530,4515,4430,4535,4420,49231,220504105,00,0.00,N,2,85,
20230522,4430,4455,4520,4280,60266,269318820,00,0.00,N,5,-35,
20230515,4465,4085,4535,4025,85686,373951845,00,0.00,N,2,355,
20230508,4110,4200,4285,4080,37641,156244940,00,0.00,N,5,-90,
20230502,4200,4035,4230,4005,43809,178572905,00,0.00,N,2,185,
20230424,4015,4500,4590,4015,73690,312361200,00,0.00,N,5,-485,
20230417,4500,4500,4675,4455,148532,680543865,00,0.00,N,2,20,
20230410,4480,4300,4505,4125,106503,465946455,00,0.00,N,2,155,
20230403,4325,4070,4475,4035,101710,435015970,00,0.00,N,2,255,
20230327,4070,3890,4095,3735,74873,293405495,00,0.00,N,2,210,
20230320,3860,4060,4120,3700,54220,210277190,00,0.00,N,5,-200,
20230313,4060,3850,4080,3700,88244,337664450,00,0.00,N,2,75,
20230306,3985,4190,4205,3980,92358,377345310,00,0.00,N,5,-215,
20230227,4200,4250,4270,4080,77474,322300100,00,0.00,N,5,-70,
20230220,4270,4365,4495,4230,87939,381898285,00,0.00,N,5,-135,
20230213,4405,4565,4565,4370,119992,534293460,00,0.00,N,5,-160,
20230206,4565,4770,4875,4435,130062,608861900,00,0.00,N,5,-155,
20230130,4720,4665,4970,4420,168718,791235850,00,0.00,N,2,55,
20230125,4665,4640,4780,4605,61772,289114495,00,0.00,N,2,5,
20230116,4660,4800,4805,4545,204988,955082270,00,0.00,N,5,-120,
20230109,4780,5120,5120,4760,386900,1915791355,00,0.00,N,5,-300,
20230102,5080,5240,5680,4715,2920531,15264871855,00,0.00,N,2,50,
20221226,5030,4620,5890,4615,2749216,14838322565,00,0.00,N,2,420,
20221219,4610,5360,5490,4600,588470,2921097405,00,0.00,N,5,-750,
20221212,5360,4585,6170,4455,4551225,25538069865,00,0.00,N,2,775,
20221205,4585,4560,4715,4510,96873,444466975,00,0.00,N,2,5,
20221128,4580,4610,5280,4285,653325,3180476785,00,0.00,N,5,-95,
20221121,4675,4640,4960,4565,206101,985762480,00,0.00,N,2,60,
20221114,4615,4879,5350,4505,443195,2187206330,00,0.00,N,5,-264,
20221107,4879,4879,4879,4879,0,0,00,0.00,N,3,0,
20221031,4879,4879,4879,4879,0,0,00,0.00,N,3,0,
20221024,4879,4879,4879,4879,0,0,00,0.00,N,3,0,
20221017,4879,4879,4879,4879,0,0,00,0.00,N,3,0,
20221011,4879,4879,4879,4879,0,0,00,0.00,N,3,0,
20221004,4879,4903,4914,4694,9538,46070965,00,0.00,N,2,197,
20220926,4682,4908,5024,4532,63419,298589250,00,0.00,N,5,-290,
20220919,4972,5337,5384,4891,49444,252366535,00,0.00,N,5,-412,
20220913,5384,5587,5679,5384,30486,168371250,00,0.00,N,5,-145,
20220905,5529,5552,5587,5378,30874,169609350,00,0.00,N,5,-63,
20220829,5592,5714,5818,5540,57053,321897945,00,0.00,N,5,-215,
20220822,5807,5923,6027,5505,70861,407731740,00,0.00,N,5,-220,
20220816,6027,6224,6328,5865,65347,395972370,00,0.00,N,5,-186,
20220808,6213,6282,6375,6085,90354,562341950,00,0.00,N,5,-11,
20220801,6224,6189,6270,6004,97918,601432640,00,0.00,N,2,23,
20220725,6201,6178,6479,6015,205052,1262337640,00,0.00,N,5,-93,
20220718,6294,6097,7940,6097,2413722,17231587360,00,0.00,N,2,116,
20220711,6178,5830,6572,5743,91221,558526545,00,0.00,N,2,406,
20220704,5772,5233,5865,4961,57250,319717410,00,0.00,N,2,446,
20220627,5326,5500,6085,5210,88093,489992685,00,0.00,N,5,-11,
20220620,5337,5934,5969,4752,142667,762292355,00,0.00,N,5,-539,
20220613,5876,6850,6896,5575,153772,969914810,00,0.00,N,5,-1183,
20220607,7059,7372,7418,6954,56532,403654210,00,0.00,N,5,-313,
20220530,7372,7267,7488,7128,79616,581009280,00,0.00,N,2,244,
20220523,7128,7221,7441,7093,103309,753742150,00,0.00,N,2,11,
20220516,7117,7163,7638,7024,111289,800013800,00,0.00,N,2,24,
20220509,7093,7186,7464,6792,156179,1102761300,00,0.00,N,5,-93,
20220502,7186,7186,7372,7105,52896,382985070,00,0.00,N,5,-12,
20220425,7198,7244,7279,7001,87918,625592370,00,0.00,N,5,-139,
20220418,7337,7650,7650,7244,88549,659131080,00,0.00,N,5,-313,
20220411,7650,7893,7974,7418,104977,802763510,00,0.00,N,5,-243,
20220404,7893,7754,8079,7673,193385,1519561320,00,0.00,N,2,139,
20220328,7754,7719,7928,7580,136003,1053281290,00,0.00,N,2,23,
20220321,7731,7859,8079,7696,161182,1263796910,00,0.00,N,5,-93,
20220314,7824,7801,8264,7360,300562,2357354220,00,0.00,N,2,70,
20220307,7754,7835,7835,7476,93528,717771660,00,0.00,N,5,-81,
20220228,7835,7406,8032,7267,206086,1590791660,00,0.00,N,2,498,
20220221,7337,8183,8218,7186,679086,5277305530,00,0.00,N,5,-881,
20220214,8218,7546,9528,7117,4199885,37285284440,00,0.00,N,2,615,
20220207,7603,7766,8160,7546,163017,1276633660,00,0.00,N,5,-151,
20220203,7754,7534,7835,7453,46704,360335600,00,0.00,N,2,324,
20220124,7430,7859,7882,6966,218406,1610685240,00,0.00,N,5,-498,
20220117,7928,8253,8334,7546,211431,1685259870,00,0.00,N,5,-464,
20220110,8392,9018,9215,8114,410628,3577227160,00,0.00,N,5,-591,
20220103,8983,9110,9620,8635,1026503,9352717830,00,0.00,N,5,-116,
20211227,9099,8844,11127,8554,8559606,86648991440,00,0.00,N,2,499,
20211220,8600,7835,10420,7592,5003006,46013591320,00,0.00,N,2,741,
20211213,7859,7951,8206,7719,204093,1627123840,00,0.00,N,5,-92,
20211206,7951,7209,9307,7070,2069579,17332422110,00,0.00,N,2,579,
20211129,7372,6885,7441,6676,117140,820869870,00,0.00,N,2,244,
20211122,7128,7499,7534,7117,62762,460281780,00,0.00,N,5,-394,
20211115,7522,7696,7963,7406,94372,723954480,00,0.00,N,5,-174,
20211108,7696,7835,8171,7418,126522,973284000,00,0.00,N,5,-209,
20211101,7905,8171,8415,7847,98190,801587030,00,0.00,N,5,-266,
20211025,8171,8287,8461,8160,84780,704394910,00,0.00,N,5,-116,
20211018,8287,8508,8925,8206,103698,868199340,00,0.00,N,5,-197,
20211012,8484,8276,8554,8009,77261,637525210,00,0.00,N,2,208,
20211005,8276,8508,8577,7812,233924,1913330320,00,0.00,N,5,-440,
20210927,8716,9655,9759,8705,240291,2208801860,00,0.00,N,5,-881,
20210923,9597,9400,9748,9342,98498,931997070,00,0.00,N,5,-81,
20210913,9678,10154,10188,9504,180389,1772824620,00,0.00,N,5,-476,
20210906,10154,10733,10942,10049,226753,2375157090,00,0.00,N,5,-626,
20210830,10780,10548,11313,10397,491604,5298744630,00,0.00,N,2,290,
20210823,10490,9423,10791,9296,756195,7801564130,00,0.00,N,2,997,
20210817,9493,10861,11011,9377,684839,7029962090,00,0.00,N,5,-1565,
20210809,11058,13040,13504,10803,3319228,40545211650,00,0.00,N,5,-2098,
20210802,13156,10548,14199,10455,13108266,171662899680,00,0.00,N,2,2550,
20210726,10606,10536,10895,10084,673501,7059772920,00,0.00,N,2,93,
20210719,10513,9736,11997,9655,8008718,88954065950,00,0.00,N,2,823,
20210712,9690,9551,9841,9504,91562,882405350,00,0.00,N,2,70,