KissMeData/094970/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2820,2680,2835,2640,348106,958571425,00,0.00,N,2,140,
20250203,2680,2690,2745,2545,509805,1347894100,00,0.00,N,5,-50,
20250131,2730,2700,2745,2635,92277,248733190,00,0.00,N,2,30,
20250120,2700,2735,2850,2675,477330,1311272975,00,0.00,N,5,-35,
20250113,2735,2820,2835,2710,273183,752390340,00,0.00,N,5,-105,
20250106,2840,2955,3050,2800,614198,1781833630,00,0.00,N,5,-115,
20241230,2955,2840,2985,2775,151097,440947195,00,0.00,N,2,130,
20241223,2825,2995,3030,2775,294709,854335505,00,0.00,N,5,-170,
20241216,2995,2810,3310,2800,1123468,3419041825,00,0.00,N,2,185,
20241209,2810,2585,2830,2415,457187,1190161965,00,0.00,N,2,170,
20241202,2640,2785,2835,2510,480011,1282151160,00,0.00,N,5,-145,
20241125,2785,2875,3020,2760,494959,1434861755,00,0.00,N,5,-90,
20241118,2875,3010,3080,2830,484747,1421945415,00,0.00,N,5,-145,
20241111,3020,3430,3430,2770,1024358,3124307785,00,0.00,N,5,-410,
20241104,3430,3250,3595,3230,491297,1681194040,00,0.00,N,2,180,
20241028,3250,3170,3320,3125,313150,1005801765,00,0.00,N,2,115,
20241021,3135,3320,3385,3110,420405,1369852040,00,0.00,N,5,-145,
20241014,3280,3425,3475,3235,433134,1461576125,00,0.00,N,5,-130,
20241007,3410,3490,3560,3405,286915,995334100,00,0.00,N,5,-80,
20240930,3490,3690,3690,3430,203166,718382280,00,0.00,N,5,-205,
20240923,3695,3475,3700,3375,439239,1569696670,00,0.00,N,2,220,
20240919,3475,3470,3550,3290,187770,641478270,00,0.00,N,2,5,
20240909,3470,3400,3605,3305,478305,1654689235,00,0.00,N,5,-10,
20240902,3480,4225,4225,3450,632388,2363088645,00,0.00,N,5,-710,
20240826,4190,4425,4500,3850,660399,2720599190,00,0.00,N,5,-275,
20240819,4465,4740,4785,4375,385216,1747766385,00,0.00,N,5,-260,
20240812,4725,4410,5100,4365,1256043,5884598315,00,0.00,N,2,315,
20240805,4410,4475,4775,3200,3047082,12175999270,00,0.00,N,5,-85,
20240729,4495,4900,4975,4400,240743,1115211120,00,0.00,N,5,-405,
20240722,4900,5320,5320,4775,372717,1853851455,00,0.00,N,5,-420,
20240715,5320,5400,5600,5050,229123,1212119210,00,0.00,N,5,-80,
20240708,5400,5250,5600,5250,262465,1426356800,00,0.00,N,2,130,
20240701,5270,5790,5940,5220,1099365,6001386070,00,0.00,N,5,-590,
20240624,5860,5800,6080,5730,449792,2656235930,00,0.00,N,5,-30,
20240617,5890,6000,6200,5630,687500,4075326320,00,0.00,N,5,-170,
20240610,6060,6170,7070,5800,4851809,31482126350,00,0.00,N,5,-140,
20240603,6200,6400,6810,6020,2042309,13050688040,00,0.00,N,5,-120,
20240527,6320,5860,6450,5680,1322738,8148625810,00,0.00,N,2,520,
20240520,5800,6300,6320,5710,879397,5295980420,00,0.00,N,5,-420,
20240513,6220,6130,6590,6060,1617969,10278793050,00,0.00,N,2,90,
20240507,6130,6430,6660,6080,1771377,11236637810,00,0.00,N,5,-140,
20240429,6270,5220,6490,5220,2566788,15333926920,00,0.00,N,2,1090,
20240422,5180,5030,5930,5020,4920921,27116659210,00,0.00,N,2,90,
20240415,5090,5390,5400,4890,1017559,5261004010,00,0.00,N,5,-320,
20240408,5410,5990,6090,5220,1068792,5973879380,00,0.00,N,5,-580,
20240401,5990,6730,7050,5870,1651813,10532511350,00,0.00,N,5,-730,
20240325,6720,6520,6960,6460,1991719,13395034600,00,0.00,N,2,200,
20240318,6520,6600,6920,6380,1342458,8900692290,00,0.00,N,5,-80,
20240311,6600,6280,6900,6120,1868460,12263476950,00,0.00,N,2,270,
20240304,6330,5800,7360,5250,8952096,57896030280,00,0.00,N,2,640,
20240226,5690,5440,5940,5040,1568869,8639924950,00,0.00,N,2,250,
20240219,5440,5800,5920,5090,975218,5270269730,00,0.00,N,5,-290,
20240213,5730,4615,6000,4555,3001476,16391484860,00,0.00,N,2,1160,
20240205,4570,4335,4675,4200,713273,3150495030,00,0.00,N,2,250,
20240129,4320,4580,4765,4095,968033,4248319590,00,0.00,N,5,-285,
20240122,4605,4940,4970,4440,793757,3763022710,00,0.00,N,5,-245,
20240115,4850,4550,4860,4415,1171931,5406543795,00,0.00,N,2,315,
20240108,4535,4440,4590,4245,965925,4254761330,00,0.00,N,2,95,
20240102,4440,4085,4595,4060,1241912,5402464915,00,0.00,N,2,355,
20231226,4085,4020,4145,3910,558706,2255845090,00,0.00,N,2,15,
20231218,4070,3855,4175,3740,845293,3328345195,00,0.00,N,2,220,
20231211,3850,3705,3930,3670,536232,2029211140,00,0.00,N,2,205,
20231204,3645,3805,3805,3535,880152,3193253640,00,0.00,N,5,-155,
20231127,3800,3835,3870,3630,831725,3092312290,00,0.00,N,5,-35,
20231120,3835,3835,4060,3815,647668,2540202790,00,0.00,N,2,5,
20231113,3830,4610,4670,3705,1583709,6401738025,00,0.00,N,5,-780,
20231106,4610,4465,4660,4080,1873812,8221738450,00,0.00,N,2,170,
20231030,4440,4200,4585,4120,1796949,7869358615,00,0.00,N,2,270,
20231023,4170,4205,4725,4150,2275719,10083106645,00,0.00,N,5,-35,
20231016,4205,4190,4445,3965,1857015,7785535785,00,0.00,N,2,20,
20231010,4185,3610,4340,3550,2165708,8770087200,00,0.00,N,2,535,
20231004,3650,3525,3665,3430,300426,1063741360,00,0.00,N,2,70,
20230925,3580,3535,3685,3455,494953,1772487055,00,0.00,N,2,45,
20230918,3535,3230,3625,3230,1220393,4216685920,00,0.00,N,2,305,
20230911,3230,3230,3260,3150,186855,597001690,00,0.00,N,2,30,
20230904,3200,3270,3300,3125,304380,977049665,00,0.00,N,5,-70,
20230828,3270,3200,3345,3175,249111,814667235,00,0.00,N,2,70,
20230821,3200,3270,3280,3150,394320,1258532115,00,0.00,N,5,-80,
20230814,3280,3380,3390,3120,285517,921417885,00,0.00,N,5,-135,
20230807,3415,3280,3440,3215,320451,1070415495,00,0.00,N,2,145,
20230731,3270,3340,3340,3155,360721,1172494125,00,0.00,N,5,-20,
20230724,3290,3405,3440,3100,566744,1839344955,00,0.00,N,5,-135,
20230717,3425,3700,3815,3420,730356,2655852030,00,0.00,N,5,-260,
20230710,3685,3395,3695,3355,585692,2079861020,00,0.00,N,2,290,
20230703,3395,3480,3550,3350,389987,1352903240,00,0.00,N,5,-65,
20230626,3460,3520,3600,3400,249408,871068485,00,0.00,N,5,-60,
20230619,3520,3610,3655,3455,286550,1020865430,00,0.00,N,5,-90,
20230612,3610,3655,3660,3480,453573,1617364460,00,0.00,N,5,-45,
20230605,3655,3610,3695,3565,422647,1536201175,00,0.00,N,2,45,
20230530,3610,3515,3645,3515,356303,1274301185,00,0.00,N,2,100,
20230522,3510,3585,3625,3475,292672,1038699165,00,0.00,N,5,-75,
20230515,3585,3800,3820,3375,1155259,4102403630,00,0.00,N,5,-340,
20230508,3925,4070,4120,3855,548473,2195693390,00,0.00,N,5,-125,
20230502,4050,3785,4125,3785,493727,1967038085,00,0.00,N,2,265,
20230424,3785,3800,3960,3680,807042,3067561835,00,0.00,N,5,-15,
20230417,3800,4000,4160,3735,969389,3844277710,00,0.00,N,5,-200,
20230410,4000,4175,4270,3990,1084034,4446019635,00,0.00,N,5,-175,
20230403,4175,4120,4490,4100,1779311,7663502330,00,0.00,N,2,55,
20230327,4120,3580,4235,3555,2121858,8326134685,00,0.00,N,2,570,
20230320,3550,3535,3600,3440,420685,1484929455,00,0.00,N,2,15,
20230313,3535,3530,3640,3380,485215,1688020980,00,0.00,N,5,-30,
20230306,3565,3630,3780,3490,611085,2204628485,00,0.00,N,5,-65,
20230227,3630,3225,3695,3180,1279520,4552414635,00,0.00,N,2,365,
20230220,3265,3315,3375,3250,227062,751115555,00,0.00,N,5,-70,
20230213,3335,3355,3365,3205,247213,813272280,00,0.00,N,5,-15,
20230206,3350,3285,3510,3285,584942,1980675780,00,0.00,N,2,35,
20230130,3315,3205,3320,3180,337099,1097539455,00,0.00,N,2,130,
20230125,3185,3150,3245,3135,240171,769920705,00,0.00,N,2,60,
20230116,3125,3205,3205,3095,386706,1213857405,00,0.00,N,5,-55,
20230109,3180,3135,3220,3095,719358,2264546820,00,0.00,N,2,55,
20230102,3125,3075,3485,2915,4368730,14349244800,00,0.00,N,2,40,
20221226,3085,3190,3275,3075,202399,644055685,00,0.00,N,5,-105,
20221219,3190,3325,3365,3175,273080,886306825,00,0.00,N,5,-155,
20221212,3345,3295,3410,3295,197203,661069705,00,0.00,N,2,15,
20221205,3330,3390,3435,3255,264603,888562640,00,0.00,N,5,-60,
20221128,3390,3330,3445,3190,382149,1273160440,00,0.00,N,2,65,
20221121,3325,3295,3365,3170,309615,1011016515,00,0.00,N,2,30,
20221114,3295,3310,3385,3250,498292,1649986210,00,0.00,N,2,5,
20221107,3290,3290,3500,3115,694333,2283589850,00,0.00,N,3,0,
20221031,3290,3280,3320,3205,233157,762276125,00,0.00,N,2,85,
20221024,3205,3185,3260,3160,205770,660670505,00,0.00,N,2,25,
20221017,3180,3100,3270,3055,294819,939906225,00,0.00,N,2,65,
20221011,3115,3145,3210,2940,346494,1051846600,00,0.00,N,5,-140,
20221004,3255,3085,3280,3075,325923,1032261180,00,0.00,N,2,200,
20220926,3055,3410,3425,2990,1084451,3423083515,00,0.00,N,5,-410,
20220919,3465,3860,3890,3415,952146,3467649925,00,0.00,N,5,-390,
20220913,3855,3620,4180,3605,8746490,35127856550,00,0.00,N,2,285,
20220905,3570,3560,3640,3465,437011,1558237995,00,0.00,N,2,10,
20220829,3560,3430,3655,3430,462524,1646020690,00,0.00,N,5,-65,
20220822,3625,3470,3660,3285,627253,2175815650,00,0.00,N,2,80,
20220816,3545,3635,3710,3470,627717,2248786485,00,0.00,N,5,-80,
20220808,3625,3620,3700,3545,593391,2145943835,00,0.00,N,5,-10,
20220801,3635,3620,3635,3495,398244,1425159185,00,0.00,N,2,45,
20220725,3590,3460,3625,3460,402606,1422124685,00,0.00,N,2,110,
20220718,3480,3285,3535,3275,414425,1422882475,00,0.00,N,2,205,
20220711,3275,3340,3340,3165,243132,786046050,00,0.00,N,5,-35,
20220704,3310,3135,3340,3035,459630,1469065910,00,0.00,N,2,170,
20220627,3140,3350,3445,3105,466776,1544324100,00,0.00,N,5,-155,
20220620,3295,3540,3580,3020,846588,2758957410,00,0.00,N,5,-245,
20220613,3540,3840,3850,3450,1043104,3844405050,00,0.00,N,5,-410,
20220607,3950,4175,4610,3945,8407139,37043695995,00,0.00,N,5,-225,
20220530,4175,4175,4210,4100,499948,2081163030,00,0.00,N,2,25,
20220523,4150,4075,4175,3930,845251,3449051080,00,0.00,N,2,80,
20220516,4070,4080,4225,4000,1003970,4124327170,00,0.00,N,2,25,
20220509,4045,3955,4060,3640,844724,3268549995,00,0.00,N,2,55,
20220502,3990,3965,4185,3880,526796,2119132875,00,0.00,N,5,-15,
20220425,4005,4040,4085,3860,718061,2864112910,00,0.00,N,5,-130,
20220418,4135,4135,4260,4085,565365,2350653185,00,0.00,N,3,0,
20220411,4135,4065,4145,3970,595445,2407305320,00,0.00,N,2,70,
20220404,4065,4190,4220,3970,1308865,5354660170,00,0.00,N,5,-140,
20220328,4205,4265,4380,4160,1202203,5129272375,00,0.00,N,5,-85,
20220321,4290,4100,4550,4070,3213462,13872720240,00,0.00,N,2,190,
20220314,4100,4010,4130,3885,931868,3755039970,00,0.00,N,2,40,
20220307,4060,4040,4070,3835,575054,2270199740,00,0.00,N,5,-25,
20220228,4085,3740,4105,3725,1021938,4042102090,00,0.00,N,2,345,
20220221,3740,4075,4075,3570,806385,3106263785,00,0.00,N,5,-355,
20220214,4095,3930,4110,3755,822755,3247596110,00,0.00,N,2,85,
20220207,4010,4025,4200,3850,697847,2808669580,00,0.00,N,5,-10,
20220203,4020,3940,4080,3880,347422,1384331410,00,0.00,N,2,235,
20220124,3785,3935,3960,3530,692443,2587337620,00,0.00,N,5,-210,
20220117,3995,4300,4300,3930,894858,3674424265,00,0.00,N,5,-305,
20220110,4300,4085,4405,3870,1788041,7515297640,00,0.00,N,2,255,
20220103,4045,4245,4350,3980,1199858,5013838550,00,0.00,N,5,-190,
20211227,4235,4100,4280,3985,1337452,5518744335,00,0.00,N,2,135,
20211220,4100,3965,4145,3775,1170184,4632642275,00,0.00,N,2,85,
20211213,4015,3805,4055,3805,938719,3706178045,00,0.00,N,2,210,
20211206,3805,3775,3850,3650,519905,1954475150,00,0.00,N,2,85,
20211129,3720,3600,3775,3310,1016191,3629096405,00,0.00,N,5,-15,
20211122,3735,3995,4000,3665,1270920,4897188750,00,0.00,N,5,-250,
20211115,3985,3575,4440,3575,12703862,51042143530,00,0.00,N,2,450,
20211108,3535,3285,3690,3120,1040233,3590969615,00,0.00,N,2,205,
20211101,3330,3565,3680,3320,381757,1334658805,00,0.00,N,5,-260,
20211025,3590,3285,3670,3250,531031,1850444205,00,0.00,N,2,305,
20211018,3285,3470,3585,3220,360906,1218053860,00,0.00,N,5,-165,
20211012,3450,3395,3470,3230,305235,1020503330,00,0.00,N,2,55,
20211005,3395,3430,3435,3025,803310,2567739960,00,0.00,N,5,-65,
20210927,3460,3665,3665,3275,484359,1702009820,00,0.00,N,5,-205,
20210923,3665,3745,3745,3545,234191,853099430,00,0.00,N,5,-135,
20210913,3800,3930,3945,3660,426567,1611725830,00,0.00,N,5,-125,
20210906,3925,4075,4075,3830,654164,2570216650,00,0.00,N,5,-150,
20210830,4075,3840,4170,3705,951267,3791527580,00,0.00,N,2,270,
20210823,3805,3545,3840,3465,831267,3095287835,00,0.00,N,2,235,
20210817,3570,4150,4175,3415,1641007,6193351945,00,0.00,N,5,-625,
20210809,4195,4820,4825,4125,1992033,8978516070,00,0.00,N,5,-575,
20210802,4770,4545,4815,4350,3305522,15405589725,00,0.00,N,2,180,
20210726,4590,4755,4795,4285,2985265,13663963515,00,0.00,N,5,-165,
20210719,4755,4480,4830,4340,7515092,35029438445,00,0.00,N,2,275,
20210712,4480,3865,4995,3860,13984865,64587611420,00,0.00,N,2,580,