KissMeData/304840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2765,2780,2925,2675,393539,1086141415,00,0.00,N,5,-15,
20250203,2780,2820,2965,2650,379951,1057738900,00,0.00,N,5,-50,
20250131,2830,2920,2925,2820,67327,191925630,00,0.00,N,5,-80,
20250120,2910,3045,3095,2835,369186,1086189865,00,0.00,N,5,-140,
20250113,3050,3140,3140,2985,348078,1060331825,00,0.00,N,5,-95,
20250106,3145,3140,3270,3050,495257,1563391930,00,0.00,N,3,0,
20241230,3145,2910,3170,2910,279434,862233780,00,0.00,N,2,210,
20241223,2935,3125,3235,2935,365937,1120749060,00,0.00,N,5,-130,
20241216,3065,3440,3480,3035,571611,1854017710,00,0.00,N,5,-275,
20241209,3340,3300,3440,3090,853137,2787235040,00,0.00,N,5,-110,
20241202,3450,4240,4270,3230,1846375,7005667450,00,0.00,N,5,-655,
20241125,4105,3545,4600,3545,6409336,26603834100,00,0.00,N,2,575,
20241118,3530,3625,3800,3465,1020404,3693107715,00,0.00,N,5,-150,
20241111,3680,4410,4445,3520,2570053,10213284045,00,0.00,N,5,-770,
20241104,4450,4930,5100,4290,4903165,23028719785,00,0.00,N,5,-530,
20241028,4980,4150,6090,3985,27860082,147787525120,00,0.00,N,2,795,
20241021,4185,3745,4360,3605,4264973,17121703895,00,0.00,N,2,350,
20241014,3835,3685,4280,3585,4053728,15711273750,00,0.00,N,2,210,
20241007,3625,3435,3650,3420,302804,1067498880,00,0.00,N,2,190,
20240930,3435,3460,3530,3400,185797,641294120,00,0.00,N,5,-15,
20240923,3450,3690,3780,3445,537323,1910362680,00,0.00,N,5,-225,
20240919,3675,3625,3750,3550,453692,1658523700,00,0.00,N,2,45,
20240909,3630,3710,3910,3450,2594411,9585598225,00,0.00,N,2,35,
20240902,3595,3420,3595,3220,710136,2434698775,00,0.00,N,2,135,
20240826,3460,3860,3940,3350,1138767,4139033960,00,0.00,N,5,-400,
20240819,3860,4000,4140,3775,1818122,7167192255,00,0.00,N,5,-75,
20240812,3935,4070,4280,3770,2644595,10585202390,00,0.00,N,2,20,
20240805,3915,3200,4105,2810,10510812,41135663125,00,0.00,N,2,555,
20240729,3360,3685,3895,3330,992665,3616127755,00,0.00,N,5,-325,
20240722,3685,4290,4380,3550,2666772,10264438725,00,0.00,N,5,-715,
20240715,4400,3645,4400,3515,3158741,12489001940,00,0.00,N,2,755,
20240708,3645,3720,3945,3540,1613572,6039237375,00,0.00,N,5,-50,
20240701,3695,3460,4150,3250,4450972,16724527615,00,0.00,N,2,210,
20240624,3485,3200,3665,3200,2337977,8059658270,00,0.00,N,2,280,
20240617,3205,3700,3700,3190,1088624,3663310375,00,0.00,N,5,-385,
20240610,3590,3370,4250,3260,12866521,49805817860,00,0.00,N,2,105,
20240603,3485,3890,4130,3425,3745727,14322878225,00,0.00,N,5,-320,
20240527,3805,2765,4745,2740,31806165,131805195675,00,0.00,N,2,1070,
20240520,2735,2660,3470,2600,5438523,16671046305,00,0.00,N,2,55,
20240513,2680,2670,2705,2590,174791,462542540,00,0.00,N,2,15,
20240507,2665,2715,2750,2610,166704,445389350,00,0.00,N,5,-50,
20240429,2715,2705,2765,2680,171676,464842325,00,0.00,N,5,-45,
20240422,2760,2640,2950,2625,354553,971029965,00,0.00,N,2,110,
20240415,2650,2830,2850,2610,279169,756729760,00,0.00,N,5,-205,
20240408,2855,2975,2985,2830,192027,554135825,00,0.00,N,5,-120,
20240401,2975,3100,3215,2885,525103,1593693415,00,0.00,N,5,-125,
20240325,3100,3015,3200,2930,658577,2009493950,00,0.00,N,2,90,
20240318,3010,2980,3155,2800,540732,1603285410,00,0.00,N,2,65,
20240311,2945,2990,3100,2920,418384,1241483205,00,0.00,N,5,-75,
20240304,3020,3000,3225,2880,848605,2584775405,00,0.00,N,2,15,
20240226,3005,3005,3750,2940,3390110,11342356745,00,0.00,N,3,0,
20240219,3005,2905,3300,2870,613284,1860992850,00,0.00,N,2,130,
20240213,2875,2905,3000,2840,319354,928069825,00,0.00,N,5,-30,
20240205,2905,3010,3020,2850,337815,984816065,00,0.00,N,5,-70,
20240129,2975,3250,3295,2810,811164,2482812690,00,0.00,N,5,-270,
20240122,3245,3520,3750,3215,1427819,4914826985,00,0.00,N,5,-270,
20240115,3515,3710,4200,3405,4121335,15488006445,00,0.00,N,5,-135,
20240108,3650,3490,4455,3300,12909392,52978246445,00,0.00,N,2,220,
20240102,3430,3135,3800,3100,2482721,8745991770,00,0.00,N,2,355,
20231226,3075,2850,3245,2850,1117262,3417059335,00,0.00,N,2,205,
20231218,2870,3000,3075,2820,945888,2742507200,00,0.00,N,5,-100,
20231211,2970,3250,3355,2955,860393,2690968470,00,0.00,N,5,-280,
20231204,3250,3330,3465,3110,1168624,3805331755,00,0.00,N,3,0,
20231127,3250,3595,3610,3250,686839,2323821220,00,0.00,N,5,-345,
20231120,3595,3435,3770,3435,1544325,5534331140,00,0.00,N,2,170,
20231113,3425,3305,3595,3175,1470480,5014177355,00,0.00,N,2,110,
20231106,3315,3440,3650,3265,1707532,5882011525,00,0.00,N,5,-125,
20231030,3440,4490,4620,3130,5008366,16907868465,00,0.00,N,5,-1080,
20231023,4520,4585,5990,4510,2649828,14395973965,00,0.00,N,5,-90,
20231016,4610,5135,5218,4543,311221,1500391410,00,0.00,N,5,-525,
20231010,5135,5285,5685,4735,809883,4201401090,00,0.00,N,5,-208,
20231004,5343,5702,5810,5293,350701,1947355100,00,0.00,N,5,-467,
20230925,5810,6018,6060,5618,271836,1579384220,00,0.00,N,5,-208,
20230918,6018,6627,6669,5960,466948,2900160560,00,0.00,N,5,-659,
20230911,6677,6752,7044,5968,928270,6068885550,00,0.00,N,5,-100,
20230904,6777,7002,7044,6644,313544,2139990570,00,0.00,N,5,-142,
20230828,6919,7162,7577,6666,898859,6431018740,00,0.00,N,5,-166,
20230821,7085,6560,7314,6560,442283,3058362210,00,0.00,N,2,411,
20230814,6674,7482,7573,6621,494530,3492206950,00,0.00,N,5,-731,
20230807,7405,6880,7619,6758,1613793,11790438260,00,0.00,N,2,411,
20230731,6994,6781,7413,6628,780227,5558719390,00,0.00,N,2,290,
20230724,6704,6933,7093,6400,727809,4858729070,00,0.00,N,5,-229,
20230717,6933,6803,7337,6461,1050318,7204844700,00,0.00,N,2,130,
20230710,6803,7192,7352,6666,735721,5123573440,00,0.00,N,5,-389,
20230703,7192,7619,8853,6689,4857692,37748284200,00,0.00,N,5,-1486,
20230626,8678,8838,9082,8442,483502,4198911940,00,0.00,N,5,-251,
20230619,8929,9775,10049,8632,1742892,16232650600,00,0.00,N,5,-625,
20230612,9554,9821,10484,9257,1655460,16364313440,00,0.00,N,5,-191,
20230605,9745,10125,10179,8853,1362255,12695337630,00,0.00,N,5,-198,
20230530,9943,8663,10095,8647,1254771,11931065820,00,0.00,N,2,1242,
20230522,8701,8617,10125,8449,4129590,39051297550,00,0.00,N,2,168,
20230515,8533,8495,8983,8381,926659,8042790870,00,0.00,N,2,99,
20230508,8434,8876,9089,8183,1678899,14459320730,00,0.00,N,5,-442,
20230502,8876,8381,10522,8099,6623800,64726944870,00,0.00,N,2,572,
20230424,8304,8929,9257,8228,673585,5816363980,00,0.00,N,5,-740,
20230417,9044,10225,10506,8838,2423563,23929962080,00,0.00,N,5,-1287,
20230410,10331,9706,10948,9082,6710320,68024937660,00,0.00,N,2,449,
20230403,9882,8602,10804,8419,5475429,54304021180,00,0.00,N,2,1242,
20230327,8640,9112,9120,8419,1101562,9613188590,00,0.00,N,5,-480,
20230320,9120,8670,11337,8670,7181462,74133717750,00,0.00,N,2,404,
20230313,8716,8381,8830,8000,599810,5010247960,00,0.00,N,2,145,
20230306,8571,9303,9310,8487,625107,5583921590,00,0.00,N,5,-678,
20230227,9249,8990,9432,8914,380975,3499988600,00,0.00,N,2,106,
20230220,9143,9844,9965,9021,683183,6512683010,00,0.00,N,5,-556,
20230213,9699,9828,9927,9325,1019770,9785114160,00,0.00,N,5,-244,
20230206,9943,11581,11733,9927,2167812,23497548590,00,0.00,N,5,-1638,
20230130,11581,11360,11680,10735,1407110,15765656680,00,0.00,N,2,221,
20230125,11360,11626,11847,10941,1995739,22739578200,00,0.00,N,5,-259,
20230116,11619,12533,12800,11200,2271070,27094302000,00,0.00,N,5,-914,
20230109,12533,12914,14552,12381,11713965,159345467000,00,0.00,N,5,-419,
20230102,12952,12076,13981,10285,10893526,136807658600,00,0.00,N,2,876,
20221226,12076,10781,12495,10552,5262137,61900741750,00,0.00,N,2,1257,
20221219,10819,9600,12571,9600,13261811,154726097950,00,0.00,N,2,1257,
20221212,9562,8990,10209,8990,1399984,13654623100,00,0.00,N,2,419,
20221205,9143,9981,10285,8914,868723,8203118350,00,0.00,N,5,-838,
20221128,9981,10133,11695,9828,6030290,65125543250,00,0.00,N,5,-38,
20221121,10019,9905,10857,8914,3383559,33868607700,00,0.00,N,2,381,
20221114,9638,9295,9828,9219,1120951,10690428200,00,0.00,N,2,457,
20221107,9181,9143,10247,8990,2202634,21179260400,00,0.00,N,2,115,
20221031,9066,9409,10057,8724,3311492,31126364450,00,0.00,N,5,-305,
20221024,9371,7885,10324,7657,12350920,113379928700,00,0.00,N,2,1486,
20221017,7885,7390,8990,7123,5406606,44833621200,00,0.00,N,2,274,
20221011,7611,8152,9676,7337,7440316,63674910640,00,0.00,N,5,-617,
20221004,8228,6354,9485,5904,12146587,102192371070,00,0.00,N,2,1874,
20220926,6354,5645,8952,5188,3962077,31073743090,00,0.00,N,2,480,
20220919,5874,6643,6666,5851,132385,816901260,00,0.00,N,5,-769,
20220913,6643,6925,7032,6285,60765,410215560,00,0.00,N,5,-69,
20220905,6712,7009,7009,6704,70842,482192330,00,0.00,N,5,-251,
20220829,6963,6712,7885,6666,348044,2546474920,00,0.00,N,2,99,
20220822,6864,7596,7619,6803,186466,1318018920,00,0.00,N,5,-747,
20220816,7611,7733,8304,7611,220401,1730979330,00,0.00,N,5,-198,
20220808,7809,8000,8228,7565,374623,2932476810,00,0.00,N,5,-381,
20220801,8190,7809,8343,7733,312306,2523585800,00,0.00,N,2,419,
20220725,7771,8038,8304,7504,392156,3042564370,00,0.00,N,5,-648,
20220718,8419,7337,9219,7238,2595250,22653105190,00,0.00,N,2,1082,
20220711,7337,6796,8038,6781,397338,2937418600,00,0.00,N,2,564,
20220704,6773,6339,6903,6323,105579,703048230,00,0.00,N,2,312,
20220627,6461,6704,7200,6285,213830,1443589240,00,0.00,N,5,-152,
20220620,6613,6864,7009,5981,269738,1770117700,00,0.00,N,5,-358,
20220613,6971,7619,7695,6666,238990,1729985720,00,0.00,N,5,-914,
20220607,7885,8152,8228,7771,74853,591393850,00,0.00,N,5,-305,
20220530,8190,8152,8343,7924,60939,496058050,00,0.00,N,2,152,
20220523,8038,8000,8343,7885,110478,893707850,00,0.00,N,5,-76,
20220516,8114,7695,8266,7657,135339,1076260550,00,0.00,N,2,457,
20220509,7657,8266,8419,7604,201377,1586981430,00,0.00,N,5,-762,
20220502,8419,8571,8685,8152,131373,1110975950,00,0.00,N,5,-305,
20220425,8724,8685,9752,8343,652043,5829717150,00,0.00,N,2,77,
20220418,8647,8800,8914,8457,167252,1453111700,00,0.00,N,5,-153,
20220411,8800,9104,9104,8685,107603,950664100,00,0.00,N,5,-266,
20220404,9066,9524,9752,8876,210494,1969258650,00,0.00,N,5,-458,
20220328,9524,9714,10095,9295,341852,3299607950,00,0.00,N,5,-152,
20220321,9676,9447,10324,9143,449771,4407386700,00,0.00,N,2,267,
20220314,9409,9409,9981,9028,401160,3785055350,00,0.00,N,2,114,
20220307,9295,9676,10133,8914,453591,4267442150,00,0.00,N,5,-381,
20220228,9676,8304,10819,8152,1372713,13725533950,00,0.00,N,2,1410,
20220221,8266,8571,8914,8076,163341,1368125000,00,0.00,N,5,-381,
20220214,8647,8724,8952,8076,168107,1428849650,00,0.00,N,5,-153,
20220207,8800,9143,9828,8724,209119,1929627600,00,0.00,N,5,-190,
20220203,8990,8533,9143,8533,85577,765676750,00,0.00,N,2,495,
20220124,8495,9600,9828,8000,387675,3355345850,00,0.00,N,5,-1333,
20220117,9828,10476,10476,9371,291744,2902063650,00,0.00,N,5,-724,
20220110,10552,11619,11619,10133,462270,4986485850,00,0.00,N,5,-1067,
20220103,11619,12609,12838,11314,722501,8696024650,00,0.00,N,5,-876,
20211227,12495,11733,15276,11505,4345333,61121575500,00,0.00,N,2,609,
20211220,11886,12647,12952,11809,218705,2677776450,00,0.00,N,5,-1219,
20211213,13105,12305,14095,12114,802174,10584024900,00,0.00,N,2,839,
20211206,12266,11085,12647,11085,454805,5417964000,00,0.00,N,2,838,
20211129,11428,11733,11847,9866,651621,7076017950,00,0.00,N,5,-343,
20211122,11771,12419,12495,11505,235761,2831718400,00,0.00,N,5,-648,
20211115,14897,15491,15491,14532,177291,2644642600,00,0.00,N,5,-275,
20211108,15172,14989,16543,14623,278415,4315397750,00,0.00,N,5,-228,
20211101,15400,16131,16543,15217,211987,3384069450,00,0.00,N,5,-868,
20211025,16268,16451,17365,15994,389856,6512925350,00,0.00,N,2,274,
20211018,15994,16086,16680,15537,291125,4678557150,00,0.00,N,2,320,
20211012,15674,15354,16131,14440,236800,3622780400,00,0.00,N,2,320,
20211005,15354,14989,16040,13481,528994,7765115600,00,0.00,N,5,-137,
20210927,15491,17456,18005,15491,416980,6970642950,00,0.00,N,5,-2240,
20210923,19400,19000,19550,18700,120226,2291442150,00,0.00,N,5,-50,
20210913,19450,20000,20200,19200,216244,4244492300,00,0.00,N,5,-700,
20210906,20150,20950,22200,19700,414092,8536132000,00,0.00,N,5,-800,
20210830,20950,19850,21300,19700,468868,9539385000,00,0.00,N,2,1000,
20210823,19950,19500,20900,19050,501305,10058770500,00,0.00,N,2,450,
20210817,19500,22700,22700,19300,598997,12446657300,00,0.00,N,5,-3200,
20210809,22700,24250,24300,22300,740613,17383046450,00,0.00,N,5,-1450,
20210802,24150,24500,25250,23900,698465,17063434750,00,0.00,N,5,-350,
20210726,24500,26200,26200,24450,680966,17064400700,00,0.00,N,5,-1650,
20210719,26150,25700,27400,24900,2363404,62768771000,00,0.00,N,2,400,
20210712,25750,25650,26850,24850,1041451,26874521450,00,0.00,N,2,300,