KissMeData/222980/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,3445,3450,3660,3395,91521,316863080,00,0.00,N,5,-25,
20250203,3470,3470,3555,3200,114309,389342015,00,0.00,N,2,35,
20250131,3435,3405,3455,3400,8757,29994880,00,0.00,N,2,20,
20250120,3415,3425,3430,3300,61665,207438455,00,0.00,N,2,10,
20250113,3405,3410,3485,3345,38407,130260485,00,0.00,N,5,-5,
20250106,3410,3415,3450,3350,50521,172084560,00,0.00,N,2,15,
20241230,3395,3215,3400,3195,44067,144654460,00,0.00,N,2,110,
20241223,3285,3435,3495,3230,52691,179227760,00,0.00,N,5,-150,
20241216,3435,3425,3555,3395,133771,461903640,00,0.00,N,2,10,
20241209,3425,3375,3575,3085,365488,1215775240,00,0.00,N,2,15,
20241202,3410,3700,4250,3390,726318,2737657400,00,0.00,N,5,-305,
20241125,3715,3630,4020,3625,253585,965017485,00,0.00,N,2,40,
20241118,3675,3680,3840,3580,91272,336044850,00,0.00,N,5,-55,
20241111,3730,3915,3930,3550,112827,413682810,00,0.00,N,5,-170,
20241104,3900,3845,3945,3795,68770,266586665,00,0.00,N,2,65,
20241028,3835,3790,4185,3725,417547,1635093615,00,0.00,N,2,45,
20241021,3790,4050,4800,3705,1403183,6101584920,00,0.00,N,5,-310,
20241014,4100,4110,4245,4065,55556,231702110,00,0.00,N,5,-10,
20241007,4110,4130,4195,3965,62392,256782975,00,0.00,N,5,-50,
20240930,4160,4100,4195,4015,32513,133101365,00,0.00,N,2,60,
20240923,4100,3925,4200,3915,106071,436580875,00,0.00,N,2,165,
20240919,3935,3905,3970,3880,16545,65163560,00,0.00,N,2,35,
20240909,3900,3690,4015,3655,119055,458401275,00,0.00,N,2,165,
20240902,3735,4015,4090,3695,85159,331870960,00,0.00,N,5,-280,
20240826,4015,4040,4090,3970,71857,288469235,00,0.00,N,5,-25,
20240819,4040,4000,4100,3955,71442,285958985,00,0.00,N,2,10,
20240812,4030,3940,4115,3890,70640,282330880,00,0.00,N,2,95,
20240805,3935,3970,3970,3390,209714,776496960,00,0.00,N,5,-80,
20240729,4015,4040,4090,4000,73301,295717975,00,0.00,N,5,-35,
20240722,4050,4160,4170,4025,89023,363616085,00,0.00,N,5,-90,
20240715,4140,4285,4400,4130,108103,455428710,00,0.00,N,5,-140,
20240708,4280,4130,4520,4120,173380,746817485,00,0.00,N,2,150,
20240701,4130,4330,4685,4115,221768,959886630,00,0.00,N,5,-135,
20240624,4265,4400,4645,4225,268090,1173158270,00,0.00,N,5,-180,
20240617,4445,4675,4800,4420,173420,801389255,00,0.00,N,5,-205,
20240610,4650,4450,4795,4370,286639,1325648500,00,0.00,N,2,185,
20240603,4465,4605,4650,4465,106690,485966755,00,0.00,N,5,-130,
20240527,4595,4595,4860,4555,235132,1104971990,00,0.00,N,3,0,
20240520,4595,4770,4900,4580,238087,1123078480,00,0.00,N,5,-170,
20240513,4765,4760,4920,4665,314586,1503115640,00,0.00,N,2,5,
20240507,4760,4665,4825,4570,231270,1086715930,00,0.00,N,2,150,
20240429,4610,4635,5090,4520,763655,3618006010,00,0.00,N,2,155,
20240422,4455,4545,4945,4430,1046039,4912565640,00,0.00,N,5,-60,
20240415,4515,4280,4790,4220,974955,4418781325,00,0.00,N,2,170,
20240408,4345,4505,4520,4265,101424,444906785,00,0.00,N,5,-165,
20240401,4510,4300,4650,4300,441828,1972557100,00,0.00,N,2,235,
20240325,4275,4435,4810,4210,935641,4261361755,00,0.00,N,5,-160,
20240318,4435,4185,4630,4185,337270,1491601855,00,0.00,N,2,200,
20240311,4235,4120,4280,4030,121164,501544670,00,0.00,N,2,150,
20240304,4085,4170,4255,4025,117209,484667200,00,0.00,N,5,-115,
20240226,4200,4405,4415,4200,173917,741663105,00,0.00,N,5,-205,
20240219,4405,4450,4530,4405,106430,474924020,00,0.00,N,5,-45,
20240213,4450,4425,4485,4270,134406,592472235,00,0.00,N,2,30,
20240205,4420,4600,4695,4390,176264,796706435,00,0.00,N,5,-180,
20240129,4600,4685,4865,4465,439819,2034593365,00,0.00,N,5,-85,
20240122,4685,4730,4795,4500,719746,3323488575,00,0.00,N,5,-65,
20240115,4750,4520,5190,4430,2587884,12405163465,00,0.00,N,2,255,
20240108,4495,4400,5000,4330,1555755,7243247195,00,0.00,N,2,150,
20240102,4345,4250,4725,4195,587483,2608805495,00,0.00,N,2,115,
20231226,4230,4220,4300,4160,60657,256193095,00,0.00,N,5,-85,
20231218,4315,4290,4400,4210,112898,487352445,00,0.00,N,2,30,
20231211,4285,4240,4390,4185,119219,508737970,00,0.00,N,2,60,
20231204,4225,4330,4330,4160,114485,486841105,00,0.00,N,5,-105,
20231127,4330,4310,4370,4185,117190,498023260,00,0.00,N,2,15,
20231120,4315,4220,4410,4220,96679,419368315,00,0.00,N,2,10,
20231113,4305,4255,4380,4110,93879,399499345,00,0.00,N,2,95,
20231106,4210,4240,4305,4185,158495,672272900,00,0.00,N,5,-30,
20231030,4240,4005,4265,4000,241434,999627950,00,0.00,N,2,205,
20231023,4035,4070,4990,4020,2449816,11201055235,00,0.00,N,5,-85,
20231016,4120,4350,4780,4110,802655,3638784665,00,0.00,N,5,-230,
20231010,4350,4145,5260,4065,1537809,7399528745,00,0.00,N,2,115,
20231004,4235,4380,4380,4095,67776,287221230,00,0.00,N,5,-150,
20230925,4385,4560,4575,4205,128214,559664330,00,0.00,N,5,-195,
20230918,4580,4860,4860,4450,142544,667703635,00,0.00,N,5,-265,
20230911,4845,4830,5010,4720,104129,501271005,00,0.00,N,2,5,
20230904,4840,4895,4965,4770,111131,538936100,00,0.00,N,5,-80,
20230828,4920,4980,5150,4910,190266,957113540,00,0.00,N,5,-40,
20230821,4960,4790,5360,4700,788934,4004130390,00,0.00,N,2,180,
20230814,4780,5060,5060,4640,152765,733530385,00,0.00,N,5,-220,
20230807,5000,4890,5100,4875,170147,849524570,00,0.00,N,2,60,
20230731,4940,5040,5140,4700,177717,885773730,00,0.00,N,5,-100,
20230724,5040,5310,5310,4650,410239,2017552945,00,0.00,N,5,-220,
20230717,5260,5370,5590,5130,486738,2583032740,00,0.00,N,5,-130,
20230710,5390,5260,5460,5170,241909,1280160150,00,0.00,N,2,130,
20230703,5260,5690,5880,5230,463598,2573665270,00,0.00,N,5,-400,
20230626,5660,5660,5850,5440,525647,2951518870,00,0.00,N,5,-80,
20230619,5740,6200,6200,5430,929646,5474769310,00,0.00,N,5,-410,
20230612,6150,5850,6580,5780,6697403,41182164040,00,0.00,N,2,380,
20230605,5770,5700,6040,5560,1695034,9909033230,00,0.00,N,2,100,
20230530,5670,5400,5900,5350,1048525,5942493430,00,0.00,N,2,210,
20230522,5460,5690,6250,5360,10640437,62537248330,00,0.00,N,2,240,
20230515,5220,5000,5270,5000,739976,3808774390,00,0.00,N,2,220,
20230508,5000,4930,6220,4925,14233837,82408623705,00,0.00,N,2,70,
20230502,4930,4935,4995,4860,71266,350684805,00,0.00,N,5,-5,
20230424,4935,5180,5180,4905,224196,1123391790,00,0.00,N,5,-255,
20230417,5190,5180,5380,5090,315330,1634490740,00,0.00,N,2,80,
20230410,5110,5040,5160,4890,188427,945681075,00,0.00,N,2,70,
20230403,5040,5150,5250,5030,194359,997355930,00,0.00,N,5,-80,
20230327,5120,5000,5150,4950,154757,782578320,00,0.00,N,2,130,
20230320,4990,5050,5170,4925,131839,662417630,00,0.00,N,5,-100,
20230313,5090,5160,5160,4855,233722,1167858475,00,0.00,N,5,-100,
20230306,5190,5370,5450,5140,254418,1349083930,00,0.00,N,5,-150,
20230227,5340,5350,5460,5160,173330,922326170,00,0.00,N,5,-40,
20230220,5380,5630,5880,5370,640417,3634288680,00,0.00,N,5,-240,
20230213,5620,5660,5780,5450,286280,1605170010,00,0.00,N,5,-40,
20230206,5660,5610,5860,5590,526658,3016592950,00,0.00,N,5,-10,
20230130,5670,5430,6400,5340,4529283,27214045700,00,0.00,N,2,240,
20230125,5430,5350,5520,5270,173798,938061750,00,0.00,N,2,80,
20230116,5350,5280,5500,5110,293681,1554503110,00,0.00,N,2,70,
20230109,5280,5120,5630,5090,609469,3259765290,00,0.00,N,2,200,
20230102,5080,4995,5120,4630,224550,1105055920,00,0.00,N,2,85,
20221226,4995,5250,5350,4965,245789,1257718505,00,0.00,N,5,-235,
20221219,5230,5510,5650,5230,346325,1877930710,00,0.00,N,5,-320,
20221212,5550,5490,6390,5490,2744264,16379759200,00,0.00,N,5,-20,
20221205,5570,5780,5840,5360,360939,2024380740,00,0.00,N,5,-190,
20221128,5760,5260,6650,5230,7110629,43807588680,00,0.00,N,2,380,
20221121,5380,5430,5500,5200,157301,839965950,00,0.00,N,5,-110,
20221114,5490,5610,5760,5480,233916,1314364650,00,0.00,N,5,-90,
20221107,5580,5340,5650,5340,287328,1582019780,00,0.00,N,2,250,
20221031,5330,5360,5530,5150,311944,1672156070,00,0.00,N,2,50,
20221024,5280,5200,5370,5110,221006,1155817610,00,0.00,N,2,160,
20221017,5120,5030,5530,5030,243558,1298191730,00,0.00,N,5,-100,
20221011,5220,5890,5890,4925,490334,2592542540,00,0.00,N,5,-740,
20221004,5960,5680,6220,5640,596950,3564108150,00,0.00,N,2,340,
20220926,5620,6250,7060,5460,1887269,11702440910,00,0.00,N,5,-760,
20220919,6380,7480,7690,6350,1522926,10695240460,00,0.00,N,5,-1130,
20220913,7510,7390,7690,7200,2182395,16413371790,00,0.00,N,2,170,
20220905,7340,7310,7790,7180,3282237,24551940150,00,0.00,N,5,-110,
20220829,7450,6500,8680,6410,29145634,227733100890,00,0.00,N,2,840,
20220822,6610,6220,7150,6160,4738730,31877884570,00,0.00,N,2,270,
20220816,6340,6440,6520,6250,209417,1337912920,00,0.00,N,5,-100,
20220808,6440,6410,6600,6270,341046,2191166850,00,0.00,N,5,-10,
20220801,6450,6300,7160,6190,3788127,25458967020,00,0.00,N,2,150,
20220725,6300,6200,6390,6100,216029,1353253180,00,0.00,N,5,-10,
20220718,6310,5920,6510,5880,609925,3832363460,00,0.00,N,2,460,
20220711,5850,6220,6290,5810,416558,2517505670,00,0.00,N,5,-370,
20220704,6220,5930,6930,5600,1440363,9124514670,00,0.00,N,2,340,
20220627,5880,6070,6440,5790,795240,4930351930,00,0.00,N,5,-160,
20220620,6040,6810,6940,5510,2696065,17187784840,00,0.00,N,5,-780,
20220613,6820,7330,7990,6560,1016209,7287974050,00,0.00,N,5,-660,
20220607,7480,8110,8320,7440,671978,5265472720,00,0.00,N,5,-680,
20220530,8160,7770,8660,7770,4338771,36020790070,00,0.00,N,2,340,
20220523,7820,7930,8070,7470,1109109,8628372450,00,0.00,N,5,-200,
20220516,8020,7650,8920,7550,3331004,27395244730,00,0.00,N,2,380,
20220509,7640,8060,9020,7570,5796558,48873598330,00,0.00,N,5,-410,
20220502,8050,8930,9430,8020,3284513,29250818430,00,0.00,N,5,-680,
20220425,8730,10200,11450,8640,18920228,192802795550,00,0.00,N,5,-910,
20220418,9640,7790,10550,7760,29753171,287922534550,00,0.00,N,2,1840,
20220411,7800,7110,8800,7070,12424310,100511849680,00,0.00,N,2,730,
20220404,7070,7470,7600,6980,497615,3666024120,00,0.00,N,5,-350,
20220328,7420,7400,7890,7150,1971376,14907294700,00,0.00,N,2,10,
20220321,7410,7140,7580,7090,1539161,11332266110,00,0.00,N,2,290,
20220314,7120,6780,7300,6650,1534523,10878888230,00,0.00,N,2,340,
20220307,6780,7050,7850,6780,2832245,20773121910,00,0.00,N,5,-320,
20220228,7100,6920,7220,6750,874210,6155455360,00,0.00,N,2,180,
20220221,6920,6960,7250,6700,2148876,15005827500,00,0.00,N,5,-110,
20220214,7030,5980,7570,5820,15044702,106106416190,00,0.00,N,2,920,
20220207,6110,6280,7140,6090,814563,5302203760,00,0.00,N,5,-170,
20220203,6280,5750,6300,5750,109448,669520880,00,0.00,N,2,560,
20220124,5720,6290,6330,5390,326704,1896700770,00,0.00,N,5,-670,
20220117,6390,6810,6850,6220,246712,1594390080,00,0.00,N,5,-470,
20220110,6860,7350,7420,6760,456999,3201574960,00,0.00,N,5,-430,
20220103,7290,6650,7400,6650,603572,4255121050,00,0.00,N,2,640,
20211227,6650,6740,6750,6520,150304,999850220,00,0.00,N,5,-30,
20211220,6680,6870,6950,6610,212931,1427634270,00,0.00,N,5,-250,
20211213,6930,6810,7220,6810,281799,1985566530,00,0.00,N,2,120,
20211206,6810,6700,6990,6500,227285,1536691900,00,0.00,N,2,110,
20211129,6700,6600,6900,6300,445970,2928317470,00,0.00,N,5,-310,
20211122,7010,7440,7900,7000,1615090,12185246470,00,0.00,N,5,-320,
20211115,7330,7670,7850,6860,1431036,10506958390,00,0.00,N,2,170,
20211108,7160,6700,7930,6530,1509866,10875388980,00,0.00,N,2,460,
20211101,6700,7200,7340,6620,475256,3342495530,00,0.00,N,5,-500,
20211025,7200,7480,7700,7140,383805,2860772270,00,0.00,N,5,-300,
20211018,7500,7930,7980,7380,421975,3228875990,00,0.00,N,5,-500,
20211012,8000,7210,8000,7210,711192,5437390770,00,0.00,N,2,720,
20211005,7280,7500,7590,6650,945145,6754355130,00,0.00,N,5,-390,
20210927,7670,8200,8590,7550,1241470,10122243550,00,0.00,N,5,-570,
20210923,8240,8700,8780,8150,607716,5124333210,00,0.00,N,5,-680,
20210913,8920,10100,10550,8720,4009363,39223574830,00,0.00,N,5,-980,
20210906,9900,7710,11600,7700,22544701,234060523390,00,0.00,N,2,2190,
20210830,7710,7770,7830,7580,244063,1875356670,00,0.00,N,5,-30,
20210823,7740,7170,7880,7170,288710,2199056000,00,0.00,N,2,370,
20210817,7370,8210,8350,7300,533438,4126783530,00,0.00,N,5,-840,
20210809,8210,9080,9180,8000,606549,5202484270,00,0.00,N,5,-870,
20210802,9080,9460,9550,9050,567514,5260079530,00,0.00,N,5,-370,
20210726,9450,9680,9920,9450,915150,8853837610,00,0.00,N,5,-160,
20210719,9610,9850,10150,9320,1627280,15896143630,00,0.00,N,5,-200,
20210712,9810,9450,10350,9440,1589975,15844127300,00,0.00,N,2,330,