KissMeData/042940/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,4085,4300,4425,4065,47117,197553955,00,0.00,N,5,-275,
20250203,4360,4390,4655,4320,22432,99219735,00,0.00,N,5,-155,
20250131,4515,4515,4735,4515,2676,12302365,00,0.00,N,3,0,
20250120,4515,4820,4990,4420,28168,130729950,00,0.00,N,5,-300,
20250113,4815,4810,5060,4750,22131,107516005,00,0.00,N,2,5,
20250106,4810,4795,4940,4740,19085,92113795,00,0.00,N,2,35,
20241230,4775,4665,4955,4665,12915,61425500,00,0.00,N,2,110,
20241223,4665,4940,4980,4520,32402,154238350,00,0.00,N,5,-275,
20241216,4940,5090,5330,4885,45579,233368495,00,0.00,N,5,-150,
20241209,5090,4965,5410,4805,63649,325901500,00,0.00,N,5,-80,
20241202,5170,5830,5870,5000,82552,446546510,00,0.00,N,5,-690,
20241125,5860,5400,7460,5400,319287,2006544480,00,0.00,N,2,460,
20241118,5400,5910,6120,5400,39059,218167410,00,0.00,N,5,-560,
20241111,5960,5860,6340,5440,191171,1138947670,00,0.00,N,2,100,
20241104,5860,6000,6090,5770,22642,133587380,00,0.00,N,5,-140,
20241028,6000,5810,6140,5770,29855,177696280,00,0.00,N,2,190,
20241021,5810,5550,6770,5550,224906,1395253620,00,0.00,N,2,110,
20241014,5700,6769,6980,5610,117806,742988320,00,0.00,N,5,-1069,
20241007,6769,6769,6769,6769,0,0,00,0.00,N,3,0,
20240930,6769,6769,6769,6769,0,0,00,0.00,N,3,0,
20240923,6769,7003,7269,6489,68646,459406835,00,0.00,N,5,-281,
20240919,7050,7191,7331,6863,25373,177327890,00,0.00,N,5,-203,
20240909,7253,7019,7393,6551,80494,551869445,00,0.00,N,2,94,
20240902,7159,8080,8127,7128,38335,283538085,00,0.00,N,5,-281,
20240826,7440,7877,7971,7237,33446,249892975,00,0.00,N,5,-219,
20240819,7659,9593,9593,7518,150967,1253680130,00,0.00,N,5,-1684,
20240812,9343,8938,10498,8641,851886,7930414955,00,0.00,N,5,-63,
20240805,9406,10139,10139,6863,1116719,9425278430,00,0.00,N,5,-826,
20240729,10232,10326,10544,9936,36246,369443145,00,0.00,N,5,-94,
20240722,10326,9655,11964,9406,167673,1828578735,00,0.00,N,2,671,
20240715,9655,9765,9952,9297,24727,236402415,00,0.00,N,5,-110,
20240708,9765,10030,10295,9609,27162,268961370,00,0.00,N,5,-187,
20240701,9952,10841,10841,9531,43209,442045525,00,0.00,N,5,-889,
20240624,10841,11512,11652,10607,28752,319681390,00,0.00,N,5,-671,
20240617,11512,11948,12214,11512,30642,358308810,00,0.00,N,5,-436,
20240610,11948,12416,13056,11621,50897,616048755,00,0.00,N,5,-468,
20240603,12416,13103,13181,12401,44357,568428905,00,0.00,N,5,-687,
20240527,13103,11402,13695,11324,150259,1860386740,00,0.00,N,2,1701,
20240520,11402,13633,13633,10981,158485,1894557535,00,0.00,N,5,-2231,
20240513,13633,13633,13633,13633,0,0,00,0.00,N,3,0,
20240507,13633,13633,13633,13633,0,0,00,0.00,N,3,0,
20240429,13633,13072,13633,12947,25016,330402271,00,0.00,N,2,561,
20240422,13072,12416,13758,12292,109448,1429760076,00,0.00,N,2,624,
20240415,12448,12916,12947,12323,62596,785209502,00,0.00,N,5,-468,
20240408,12916,12666,14975,12323,214187,2878105161,00,0.00,N,2,344,
20240401,12572,13352,13695,12416,118048,1520949783,00,0.00,N,5,-780,
20240325,13352,14257,15224,13103,191501,2731625934,00,0.00,N,5,-967,
20240318,14319,16379,17096,13290,541644,8058336225,00,0.00,N,5,-2060,
20240311,16379,11699,18500,11200,1097161,18323223409,00,0.00,N,2,4680,
20240304,11699,12011,12947,11574,52191,633783078,00,0.00,N,5,-312,
20240226,12011,12448,12791,11855,36681,447906127,00,0.00,N,5,-437,
20240219,12448,12510,13134,12323,39456,504393610,00,0.00,N,5,-249,
20240213,12697,11855,13196,11855,67328,858897259,00,0.00,N,2,873,
20240205,11824,12011,12448,11543,28274,333554088,00,0.00,N,5,-187,
20240129,12011,11917,12198,11324,33878,400388211,00,0.00,N,2,125,
20240122,11886,12323,12448,11605,32810,393209698,00,0.00,N,5,-437,
20240115,12323,12884,13103,12167,34578,434190270,00,0.00,N,5,-561,
20240108,12884,12760,13134,12479,37017,472111793,00,0.00,N,2,124,
20240102,12760,12416,13321,12416,39303,503814675,00,0.00,N,2,344,
20231226,12416,12229,12697,11855,32437,393683298,00,0.00,N,2,187,
20231218,12229,12416,13477,11730,77803,965145906,00,0.00,N,5,-156,
20231211,12385,13196,13539,11917,69204,881872639,00,0.00,N,5,-811,
20231204,13196,13259,13321,12853,52359,684431652,00,0.00,N,5,-188,
20231127,13384,14475,15131,13134,81826,1131909597,00,0.00,N,5,-1091,
20231120,14475,14039,15474,13883,73205,1079232811,00,0.00,N,2,436,
20231113,14039,15037,15692,14039,96736,1439139492,00,0.00,N,5,-998,
20231106,15037,15567,15973,14881,46794,723836833,00,0.00,N,5,-437,
20231030,15474,14382,15474,13883,48751,725251458,00,0.00,N,2,1092,
20231023,14382,13571,14850,13477,49876,705378207,00,0.00,N,2,624,
20231016,13758,14101,14912,13072,69904,976489781,00,0.00,N,5,-749,
20231010,14507,15505,15505,13103,127997,1805973538,00,0.00,N,5,-717,
20231004,15224,15692,15692,15006,31780,486474720,00,0.00,N,5,-468,
20230925,15692,15879,16223,15037,45608,704978081,00,0.00,N,5,-63,
20230918,15755,17283,17408,15599,72951,1205345533,00,0.00,N,5,-1497,
20230911,17252,18375,18625,16566,78261,1352123726,00,0.00,N,5,-1030,
20230904,18282,17190,19030,17127,237887,4366143408,00,0.00,N,2,1030,
20230828,17252,16223,18001,15942,143078,2435297928,00,0.00,N,2,1029,
20230821,16223,16940,17190,15786,142481,2317886721,00,0.00,N,5,-717,
20230814,16940,15037,21152,14569,1273147,23841008053,00,0.00,N,2,1903,
20230807,15037,15162,15755,14725,67696,1026310409,00,0.00,N,5,-250,
20230731,15287,15755,16035,15131,80043,1243217301,00,0.00,N,5,-374,
20230724,15661,16691,16878,15162,149698,2367863774,00,0.00,N,5,-1030,
20230717,16691,17002,19093,16566,395640,7025293779,00,0.00,N,5,-311,
20230710,17002,15224,17346,15006,127669,2064921247,00,0.00,N,2,1715,
20230703,15287,16659,16847,15162,92919,1482089269,00,0.00,N,5,-904,
20230626,16191,16878,17096,15287,91430,1483955697,00,0.00,N,5,-780,
20230619,16971,17907,18157,16753,48298,841642779,00,0.00,N,5,-905,
20230612,17876,18063,18188,17127,66549,1176837090,00,0.00,N,5,-187,
20230605,18063,18126,18625,17689,53884,979723029,00,0.00,N,5,-31,
20230530,18094,18594,18718,17190,59299,1072293258,00,0.00,N,5,-500,
20230522,18594,18406,19686,18094,185994,3526120573,00,0.00,N,5,-93,
20230515,18687,16191,20590,15786,1113281,21851383047,00,0.00,N,2,2371,
20230508,16316,16784,17377,15599,80099,1312153337,00,0.00,N,5,-593,
20230502,16909,17502,17907,16815,53464,923994414,00,0.00,N,5,-561,
20230424,17470,21027,21183,16909,208179,3957314396,00,0.00,N,5,-3557,
20230417,21027,21401,24771,20216,664485,14600660369,00,0.00,N,5,-343,
20230410,21370,16566,21651,15911,454850,8541104587,00,0.00,N,2,4617,
20230403,16753,16940,17907,15848,342237,5774510428,00,0.00,N,5,-31,
20230327,16784,13851,16940,13321,577729,8831420461,00,0.00,N,2,2964,
20230320,13820,11917,15162,11605,1821589,25349809110,00,0.00,N,2,1903,
20230313,11917,10888,12884,9328,477509,5611928156,00,0.00,N,2,686,
20230306,11231,12416,12448,11106,112954,1312609063,00,0.00,N,5,-998,
20230227,12229,12541,12822,12073,67233,837626645,00,0.00,N,5,-343,
20230220,12572,13883,14101,12448,100068,1313375962,00,0.00,N,5,-1311,
20230213,13883,13758,14351,13009,139912,1915082133,00,0.00,N,2,63,
20230206,13820,15224,15255,13727,150834,2178147894,00,0.00,N,5,-1373,
20230130,15193,15505,15505,14819,73356,1108750712,00,0.00,N,5,-94,
20230125,15287,15474,15848,15068,48918,756265847,00,0.00,N,5,-312,
20230116,15599,16223,16316,15318,63428,1007660024,00,0.00,N,5,-499,
20230109,16098,15255,17127,15255,143506,2330080821,00,0.00,N,2,843,
20230102,15255,15630,16160,14663,95720,1449289584,00,0.00,N,5,-375,
20221226,15630,17689,17938,15443,99884,1651401059,00,0.00,N,5,-1965,
20221219,17595,18718,19155,17377,108761,1992539218,00,0.00,N,5,-1123,
20221212,18718,18438,19436,18250,118905,2236094399,00,0.00,N,2,187,
20221205,18531,19218,19374,18094,104161,1956840904,00,0.00,N,5,-718,
20221128,19249,19717,20247,18406,204666,3989794879,00,0.00,N,5,-468,
20221121,19717,19498,22150,18687,615902,12647863437,00,0.00,N,2,219,
20221114,19498,19249,19998,18687,102206,1981121197,00,0.00,N,2,31,
20221107,6240,5910,7360,5910,1616408,10854623765,00,0.00,N,2,500,
20221031,5740,5770,6390,5500,533412,3196477941,00,0.00,N,5,-10,
20221024,5750,5980,6140,5660,220226,1290847532,00,0.00,N,5,-230,
20221017,5980,6020,6500,5750,263174,1604659574,00,0.00,N,5,-40,
20221011,6020,7380,7380,5760,388319,2449269446,00,0.00,N,5,-1440,
20221004,7460,7650,8200,7070,641036,4855304216,00,0.00,N,5,-170,
20220926,7630,6280,7740,5800,1800935,12527606775,00,0.00,N,2,1370,
20220919,6260,8420,8420,5300,3164838,18824102963,00,0.00,N,5,-2120,
20220913,8380,8450,8960,8370,163088,1402685317,00,0.00,N,5,-70,
20220905,8450,8750,9230,8320,337222,2947476974,00,0.00,N,5,-250,
20220829,8700,8870,9040,8570,279691,2453497630,00,0.00,N,5,-210,
20220822,8910,9010,9270,8700,226323,2018189445,00,0.00,N,5,-160,
20220816,9070,9780,9780,8780,617200,5670335031,00,0.00,N,5,-610,
20220808,9680,10750,10850,8670,1000731,9742266783,00,0.00,N,5,-1120,
20220801,10800,11250,11500,10650,212271,2353748755,00,0.00,N,5,-550,
20220725,11350,10500,11650,10450,336403,3770109495,00,0.00,N,2,700,
20220718,10650,10350,11200,10150,423032,4526238430,00,0.00,N,2,550,
20220711,10100,9960,10300,8980,537694,5231288217,00,0.00,N,2,50,
20220704,10050,10450,10750,9820,451648,4580450422,00,0.00,N,5,-250,
20220627,10300,10900,11050,9990,485896,5021283599,00,0.00,N,5,-400,
20220620,10700,12550,12550,9750,1491946,16814256435,00,0.00,N,5,-1900,
20220613,1260,1260,1410,1075,31674451,40508105410,00,0.00,N,5,-20,
20220607,1280,1130,1340,1125,17168943,21487289125,00,0.00,N,2,155,
20220530,1125,1220,1220,1110,4930885,5747565900,00,0.00,N,5,-100,
20220523,1225,1210,1245,1105,9896731,11748615490,00,0.00,N,2,25,
20220516,1200,1415,1525,1120,16827125,21784734840,00,0.00,N,5,-215,
20220509,1415,1520,1595,1365,17734673,26084397500,00,0.00,N,5,-90,
20220502,1505,1560,1680,1460,26314712,41609300650,00,0.00,N,5,-35,
20220425,1540,1060,1550,1060,28480401,38516940480,00,0.00,N,2,425,
20220418,1115,1125,1195,1095,5873853,6740427585,00,0.00,N,3,0,
20220411,1115,1110,1145,994,8172381,8783275388,00,0.00,N,2,5,
20220404,1110,954,1225,945,15961120,17310966454,00,0.00,N,2,156,
20220328,954,1005,1010,904,4456493,4217735562,00,0.00,N,5,-51,
20220321,1005,1040,1055,944,5765445,5759719835,00,0.00,N,5,-55,
20220314,1060,1080,1120,1035,1932601,2075548945,00,0.00,N,5,-15,
20220307,1075,1115,1150,1010,2568104,2749484400,00,0.00,N,5,-35,
20220228,1110,1015,1150,1010,2239209,2403625040,00,0.00,N,2,70,
20220221,1040,1185,1185,899,11248456,11310762195,00,0.00,N,5,-155,
20220214,1195,1285,1285,1125,2295299,2750091045,00,0.00,N,5,-105,
20220207,1300,1310,1355,1250,3178441,4157443615,00,0.00,N,5,-10,
20220203,1310,1295,1310,1225,1286802,1647027045,00,0.00,N,2,15,
20220124,1295,1240,1330,1200,5261143,6745471070,00,0.00,N,2,25,
20220117,1270,1265,1320,1185,3719457,4706898090,00,0.00,N,5,-25,
20220110,1295,1265,1335,1215,5508415,7099994005,00,0.00,N,2,40,
20220103,1255,1125,1270,1100,5128131,6060202705,00,0.00,N,2,130,
20211227,1125,1090,1140,1060,1787881,1910086365,00,0.00,N,2,35,
20211220,1090,1120,1140,1050,2579801,2799361485,00,0.00,N,5,-25,
20211213,1115,1155,1175,1105,1585896,1806429780,00,0.00,N,5,-40,
20211206,1155,1120,1220,1055,2520226,2884395950,00,0.00,N,2,40,
20211129,1115,1110,1150,1015,2632682,2854930170,00,0.00,N,5,-25,
20211122,1140,1190,1215,1120,2901389,3398253610,00,0.00,N,5,-65,
20211115,1205,1250,1275,1155,3740069,4476599205,00,0.00,N,5,-40,
20211108,1245,1180,1360,1165,6104934,7862232770,00,0.00,N,2,80,
20211101,1165,1215,1225,1150,3627085,4308695365,00,0.00,N,5,-35,
20211025,1200,1325,1325,1200,2913913,3659040475,00,0.00,N,5,-105,
20211018,1305,1340,1340,1240,4096342,5299032135,00,0.00,N,5,-25,
20211012,1330,1440,1460,1320,4821498,6598249080,00,0.00,N,5,-110,
20211005,1440,1550,1610,1375,11477540,17289409170,00,0.00,N,5,-110,
20210927,1550,1700,1840,1530,33386862,56612929790,00,0.00,N,5,-50,
20210923,1600,1525,1670,1475,11096491,17535070365,00,0.00,N,2,85,
20210913,1515,1640,1650,1475,9173130,14160969870,00,0.00,N,5,-110,
20210906,1625,1750,1765,1600,8732647,14545202005,00,0.00,N,5,-125,
20210830,1750,1735,1810,1680,9827767,17062367195,00,0.00,N,2,20,
20210823,1730,1620,1745,1555,8952545,14741913300,00,0.00,N,2,120,
20210817,1610,1775,1825,1575,6720455,11431210320,00,0.00,N,5,-155,
20210809,1765,1740,1795,1650,8752833,15008779640,00,0.00,N,2,45,
20210802,1720,1655,1820,1655,9348996,16282358275,00,0.00,N,2,50,
20210726,1670,1700,1770,1575,8816479,14995665345,00,0.00,N,5,-30,
20210719,1700,1565,1735,1500,6794775,11075053300,00,0.00,N,2,125,
20210712,1575,1650,1715,1555,9373695,15455820485,00,0.00,N,5,-85,