KissMeData/309930/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,2135,2005,2465,1991,1212195,2686530804,00,0.00,N,2,125,
20250203,2010,1991,2040,1964,69167,138633796,00,0.00,N,2,19,
20250131,1991,2030,2045,1962,19398,38627502,00,0.00,N,5,-19,
20250120,2010,2045,2200,2010,190353,395108830,00,0.00,N,5,-35,
20250113,2045,2155,2165,2015,110644,229630315,00,0.00,N,5,-95,
20250106,2140,2215,2215,2080,93870,201241000,00,0.00,N,5,-60,
20241230,2200,2160,2290,2085,140524,303455080,00,0.00,N,2,10,
20241223,2190,2380,2540,2190,68843,161261580,00,0.00,N,5,-210,
20241216,2400,2490,2690,2400,160718,410917035,00,0.00,N,5,-75,
20241209,2475,2320,2570,2090,350926,827485460,00,0.00,N,2,100,
20241202,2375,2730,2775,2375,379251,982356260,00,0.00,N,5,-355,
20241125,2730,2480,2800,2475,1662574,4411003270,00,0.00,N,2,220,
20241118,2510,2325,2555,2225,498690,1207544830,00,0.00,N,2,185,
20241111,2325,2285,2395,2260,242692,560287640,00,0.00,N,2,20,
20241104,2305,2190,2365,2190,276105,636534370,00,0.00,N,2,120,
20241028,2185,1999,2225,1888,314582,643200054,00,0.00,N,2,186,
20241021,1999,2010,2080,1960,177454,357170254,00,0.00,N,5,-11,
20241014,2010,2070,2180,1980,187371,378411221,00,0.00,N,5,-60,
20241007,2070,2060,2095,2030,106992,220183060,00,0.00,N,2,15,
20240930,2055,2160,2165,2055,116556,246117930,00,0.00,N,5,-110,
20240923,2165,2075,2170,2030,184579,388252145,00,0.00,N,2,90,
20240919,2075,2140,2165,2060,94275,199220905,00,0.00,N,5,-65,
20240909,2140,2100,2220,2010,291424,614112265,00,0.00,N,2,40,
20240902,2100,2400,2460,2025,266594,594740580,00,0.00,N,5,-300,
20240826,2400,2390,2480,2310,167203,398978285,00,0.00,N,2,10,
20240819,2390,2510,2565,2355,437255,1087127650,00,0.00,N,5,-140,
20240812,2530,2525,2580,2275,822188,2015202765,00,0.00,N,2,5,
20240805,2525,2440,2545,2130,1234984,2976055350,00,0.00,N,2,30,
20240729,2495,2295,2825,2295,3506604,9243520595,00,0.00,N,2,205,
20240722,2290,2295,2595,2180,1975134,4681072915,00,0.00,N,2,5,
20240715,2285,2190,2420,2170,1034266,2357972435,00,0.00,N,2,95,
20240708,2190,2175,2195,2120,410380,888154095,00,0.00,N,2,25,
20240701,2165,2065,2180,1999,1010229,2101858319,00,0.00,N,2,150,
20240624,2015,2165,2225,1980,1784027,3655734044,00,0.00,N,5,-145,
20240617,2160,2610,2615,2160,1113011,2625630860,00,0.00,N,5,-460,
20240610,2620,2670,2960,2505,1164005,3166048080,00,0.00,N,5,-20,
20240603,2640,2725,2735,2595,240191,638526140,00,0.00,N,5,-85,
20240527,2725,2770,2785,2650,333791,899951415,00,0.00,N,5,-45,
20240520,2770,2885,2975,2750,288150,816702275,00,0.00,N,5,-115,
20240513,2885,2765,3525,2705,1777189,5592141190,00,0.00,N,2,95,
20240507,2790,2730,2890,2680,128715,356062180,00,0.00,N,2,65,
20240429,2725,2890,2930,2700,247410,688303870,00,0.00,N,5,-150,
20240422,2875,2990,3185,2700,335341,958461085,00,0.00,N,5,-145,
20240415,3020,3110,3120,2890,175187,525535900,00,0.00,N,5,-90,
20240408,3110,3265,3380,3085,188458,606194005,00,0.00,N,5,-150,
20240401,3260,3495,3905,3165,1495675,5318907335,00,0.00,N,5,-235,
20240325,3495,3805,3990,3420,343186,1255440790,00,0.00,N,5,-350,
20240318,3845,3910,4060,3720,533513,2061289040,00,0.00,N,5,-10,
20240311,3855,3970,4000,3410,1201293,4453669135,00,0.00,N,5,-145,
20240304,4000,2625,4015,2625,4221686,14184840335,00,0.00,N,2,1390,
20240226,2610,3155,3295,2530,1435298,4034963195,00,0.00,N,5,-580,
20240219,3190,3150,3420,3095,626869,2008536855,00,0.00,N,2,45,
20240213,3145,3110,3220,3040,437779,1363121645,00,0.00,N,2,50,
20240205,3095,3065,3120,2940,338946,1031463620,00,0.00,N,2,45,
20240129,3050,3235,3275,2850,838638,2529368915,00,0.00,N,5,-180,
20240122,3230,3960,3960,3180,1003542,3424739350,00,0.00,N,5,-580,
20240115,3810,4070,4135,3350,1252489,4629284285,00,0.00,N,5,-290,
20240108,4100,4540,4650,4080,1151528,4960973670,00,0.00,N,5,-470,
20240102,4570,4490,4695,3830,1657673,7334579060,00,0.00,N,2,65,
20231226,4505,4615,4820,4370,1542692,7077745020,00,0.00,N,5,-135,
20231218,4640,4400,5100,4390,2604262,12381697245,00,0.00,N,2,195,
20231211,4445,4350,5410,4135,4685917,22771024160,00,0.00,N,2,50,
20231204,4395,4615,4690,4010,1220860,5302699395,00,0.00,N,5,-275,
20231127,4670,4810,5080,4380,1237008,5903652700,00,0.00,N,5,-130,
20231120,4800,5110,5180,4610,953675,4639519100,00,0.00,N,5,-240,
20231113,5040,4305,5320,3995,1382128,6356084910,00,0.00,N,2,680,
20231106,4360,4480,4750,4200,850273,3798693185,00,0.00,N,5,-150,
20231030,4510,4965,5130,4190,997694,4608845175,00,0.00,N,5,-520,
20231023,5030,5230,5380,4860,350173,1793321060,00,0.00,N,5,-260,
20231016,5290,5350,5600,5210,341489,1840760600,00,0.00,N,5,-50,
20231010,5340,5300,5480,5080,468837,2483255940,00,0.00,N,2,50,
20231004,5290,5620,5620,5070,323157,1696453700,00,0.00,N,5,-220,
20230925,5510,5450,5760,5390,293130,1625219310,00,0.00,N,5,-10,
20230918,5520,6010,6090,5300,717830,4136174270,00,0.00,N,5,-490,
20230911,6010,5790,6220,5420,1076191,6283245280,00,0.00,N,2,290,
20230904,5720,5610,5930,5500,862148,4948072150,00,0.00,N,2,90,
20230828,5630,5580,5940,5310,797723,4399510180,00,0.00,N,2,80,
20230821,5550,5820,6280,5400,1790931,10614998380,00,0.00,N,5,-290,
20230814,5840,5880,6250,5560,1760817,10495564050,00,0.00,N,5,-40,
20230807,5880,5930,6100,5320,1785159,10449944010,00,0.00,N,5,-40,
20230731,5920,4850,5930,4805,2397960,13028105030,00,0.00,N,2,1175,
20230724,4745,4390,4790,3975,1179810,5102093520,00,0.00,N,2,415,
20230717,4330,4690,4690,4210,796962,3447663855,00,0.00,N,5,-170,
20230710,4500,4410,4585,4040,1486692,6471897205,00,0.00,N,2,90,
20230703,4410,4505,5130,4275,1621301,7655637745,00,0.00,N,5,-80,
20230626,4490,5150,5260,4295,1023329,4922854205,00,0.00,N,5,-690,
20230619,5180,5350,5500,4775,1410532,7143399290,00,0.00,N,5,-120,
20230612,5300,4525,5450,4525,3281747,16556477860,00,0.00,N,2,780,
20230605,4520,4295,4615,4000,1607659,6911328685,00,0.00,N,2,220,
20230530,4300,4290,4840,4185,3881280,17500022680,00,0.00,N,3,0,
20230522,4300,3625,4495,3625,5167316,21702000555,00,0.00,N,2,675,
20230515,3625,3465,3895,3465,720140,2664088255,00,0.00,N,2,160,
20230508,3465,3580,3710,3330,401220,1412776415,00,0.00,N,5,-155,
20230502,3620,3550,3720,3435,145186,518471565,00,0.00,N,2,70,
20230424,3550,3740,4090,3550,716160,2716639915,00,0.00,N,5,-190,
20230417,3740,3900,4050,3590,875596,3280603675,00,0.00,N,5,-135,
20230410,3875,3800,4155,3420,1714605,6563144505,00,0.00,N,2,50,
20230403,3825,3815,4470,3575,2379872,9706019740,00,0.00,N,5,-35,
20230327,3860,4445,4445,3665,2262930,9052206295,00,0.00,N,5,-520,
20230320,4380,3265,4585,3195,4887754,18934720435,00,0.00,N,2,1120,
20230313,3260,2600,3550,2525,5748741,18165908760,00,0.00,N,2,610,
20230306,2650,2660,2845,2600,800881,2178216980,00,0.00,N,2,15,
20230227,2635,2460,2875,2390,927854,2475062315,00,0.00,N,2,135,
20230220,2500,2530,2615,2470,335122,849667965,00,0.00,N,5,-30,
20230213,2530,2690,2690,2485,422959,1079748490,00,0.00,N,5,-160,
20230206,2690,2810,2850,2600,923439,2542457050,00,0.00,N,5,-120,
20230130,2810,2595,2870,2530,1435305,3957658150,00,0.00,N,2,205,
20230125,2605,2560,2660,2550,255642,667376170,00,0.00,N,2,45,
20230116,2560,2540,2600,2475,341651,869055370,00,0.00,N,2,45,
20230109,2515,2455,2620,2445,341241,857100330,00,0.00,N,2,75,
20230102,2440,2430,2465,2200,343105,803692025,00,0.00,N,2,10,
20221226,2430,2660,2660,2400,611291,1545748975,00,0.00,N,5,-55,
20221219,2485,2740,3175,2435,6605561,19551819725,00,0.00,N,5,-215,
20221212,2700,2610,2955,2555,2172935,5993810770,00,0.00,N,2,40,
20221205,2660,2830,2875,2570,170097,455679105,00,0.00,N,5,-150,
20221128,2810,2795,2925,2705,563371,1584428340,00,0.00,N,2,15,
20221121,2795,2690,2980,2525,2243503,6376715145,00,0.00,N,2,95,
20221114,2700,2585,2885,2550,1205662,3274283390,00,0.00,N,2,130,
20221107,2570,2420,2625,2420,187019,474371540,00,0.00,N,2,140,
20221031,2430,2480,2480,2355,125211,304416805,00,0.00,N,5,-50,
20221024,2480,2340,2890,2335,1386294,3628803185,00,0.00,N,2,180,
20221017,2300,2455,2550,2300,225316,550422145,00,0.00,N,5,-155,
20221011,2455,2625,2625,2280,242761,585255955,00,0.00,N,5,-180,
20221004,2635,2705,2910,2580,404000,1089210770,00,0.00,N,5,-55,
20220926,2690,2765,2765,2415,1006750,2599716140,00,0.00,N,5,-110,
20220919,2800,3415,3435,2800,832658,2536970645,00,0.00,N,5,-580,
20220913,3380,3025,4035,3025,6097922,21977692975,00,0.00,N,2,385,
20220905,2995,3020,3125,2935,242410,723939765,00,0.00,N,5,-55,
20220829,3050,3060,3625,3050,1598061,5404999780,00,0.00,N,5,-175,
20220822,3225,3250,3285,3050,287424,919966700,00,0.00,N,5,-100,
20220816,3325,3600,3610,3190,517485,1751596570,00,0.00,N,5,-320,
20220808,3645,3755,3780,3445,1293075,4663816700,00,0.00,N,5,-130,
20220801,3775,3285,3850,3170,5318428,19454347350,00,0.00,N,2,460,
20220725,3315,3280,3385,3220,208929,688856955,00,0.00,N,2,15,
20220718,3300,3075,3395,3020,1963973,6358711680,00,0.00,N,2,295,
20220711,3005,3090,3255,2960,424931,1308931150,00,0.00,N,5,-115,
20220704,3120,3015,3270,2905,989390,3094696890,00,0.00,N,2,125,
20220627,2995,2980,3405,2965,913845,2935866960,00,0.00,N,2,50,
20220620,2945,3265,3820,2755,5595563,19636275615,00,0.00,N,5,-360,
20220613,3305,3560,3610,3225,523867,1793160210,00,0.00,N,5,-275,
20220607,3580,3960,3980,3580,400350,1506213760,00,0.00,N,5,-405,
20220530,3985,4080,4080,3930,289243,1154544320,00,0.00,N,5,-10,
20220523,3995,4090,4190,3810,683215,2713927910,00,0.00,N,5,-95,
20220516,4090,4205,4295,3810,446882,1847553895,00,0.00,N,5,-120,
20220509,4210,4490,4680,4095,948841,4124182760,00,0.00,N,5,-380,
20220502,4590,5000,5170,4550,2690509,13351184835,00,0.00,N,5,-610,
20220425,5200,4510,5200,4370,7516184,36572531030,00,0.00,N,2,590,
20220418,4610,4635,4840,4340,3270137,15031221860,00,0.00,N,5,-80,
20220411,4690,4440,5140,4060,8189977,38662829870,00,0.00,N,2,140,
20220404,4550,4700,5320,4495,15443638,77259154880,00,0.00,N,2,65,
20220328,4485,5340,5520,4410,10043707,49129813360,00,0.00,N,2,235,
20220321,4250,4050,4340,3975,1346460,5775139405,00,0.00,N,2,200,
20220314,4050,4100,4190,3880,1114831,4525946705,00,0.00,N,5,-75,
20220307,4125,3635,4260,3450,2751801,10952899935,00,0.00,N,2,490,
20220228,3635,3710,3850,3555,243474,890856700,00,0.00,N,2,65,
20220221,3570,3765,3865,3485,373373,1362775105,00,0.00,N,5,-255,
20220214,3825,3620,3870,3455,335466,1216718070,00,0.00,N,2,130,
20220207,3695,3830,3940,3650,397030,1489134715,00,0.00,N,5,-105,
20220203,3800,3655,3980,3655,231278,887244135,00,0.00,N,2,145,
20220124,3655,4100,4200,3450,796831,2954787055,00,0.00,N,5,-445,
20220117,4100,4080,4180,3885,345234,1391664460,00,0.00,N,3,0,
20220110,4100,4610,4610,4080,375225,1609627580,00,0.00,N,5,-510,
20220103,4610,4750,4775,4370,387865,1779458615,00,0.00,N,5,-140,
20211227,4750,4725,4795,4635,268732,1266112410,00,0.00,N,2,70,
20211220,4680,4750,4990,4505,415016,1930840500,00,0.00,N,5,-120,
20211213,4800,5110,5140,4565,564204,2725684010,00,0.00,N,5,-290,
20211206,5090,4730,5160,4655,1003479,4938434220,00,0.00,N,2,350,
20211129,4740,4505,4765,4035,1460504,6548319450,00,0.00,N,5,-35,
20211122,4775,5750,5760,4750,1451048,7538013230,00,0.00,N,5,-995,
20211115,5770,6000,6110,5480,4002308,23253613800,00,0.00,N,5,-330,
20211108,6100,4715,6110,4715,15610235,86465070105,00,0.00,N,2,1490,
20211101,4610,4535,4810,4430,1012759,4653934980,00,0.00,N,2,30,
20211025,4580,5110,5620,4480,1967496,9833704880,00,0.00,N,5,-610,
20211018,5190,5150,6120,4935,4532934,25059898660,00,0.00,N,5,-40,
20211012,5230,4425,5600,4240,2065215,10334923790,00,0.00,N,2,805,
20211005,4425,4935,5120,4355,1213834,5657806335,00,0.00,N,5,-715,
20210927,5140,5660,6530,5050,10619580,64378298460,00,0.00,N,5,-600,
20210923,5740,5990,6140,5730,1178734,6981201980,00,0.00,N,5,-380,
20210913,6120,6220,6440,5180,12124422,70843957900,00,0.00,N,5,-140,
20210906,6260,6080,8230,5920,42256516,305560396800,00,0.00,N,2,80,
20210830,6180,5540,6790,5440,31738973,197185987060,00,0.00,N,2,760,
20210823,5420,4360,6460,4345,38600912,221641005645,00,0.00,N,2,1030,
20210817,4390,4520,4745,4245,1318326,5948326315,00,0.00,N,5,-135,
20210809,4525,4980,5060,4450,1392729,6621202945,00,0.00,N,5,-485,
20210802,5010,5420,5450,4890,2523462,12889965055,00,0.00,N,5,-390,
20210726,5400,6420,6550,5390,5904342,35836851610,00,0.00,N,5,-1010,
20210719,6410,8180,8680,5830,24909192,167786672090,00,0.00,N,5,-1070,
20210712,7480,3650,7480,3645,20597058,134550114295,00,0.00,N,2,3835,