KissMeData/046120/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,2395,2470,2475,2340,493100,1179738387,00,0.00,N,5,-80,
20250310,2475,2595,2595,2380,539940,1322863532,00,0.00,N,5,-120,
20250304,2595,2560,2640,2500,533129,1368620217,00,0.00,N,3,0,
20250224,2595,2545,2665,2510,1020969,2646906055,00,0.00,N,5,-70,
20250217,2665,2355,2790,2335,3009615,7878725200,00,0.00,N,2,280,
20250210,2385,2265,2450,2245,724785,1701933820,00,0.00,N,2,100,
20250203,2285,2320,2410,2250,595223,1375936345,00,0.00,N,5,-35,
20250131,2320,2350,2380,2295,109311,254365490,00,0.00,N,5,-75,
20250120,2395,2475,2600,2380,1818729,4477683095,00,0.00,N,5,-40,
20250113,2435,2375,2610,2270,5103757,12482796405,00,0.00,N,2,175,
20250106,2260,2010,2535,1981,5231406,12285170726,00,0.00,N,2,260,
20241230,2000,1912,2010,1892,134680,263440300,00,0.00,N,2,92,
20241223,1908,1983,2020,1875,286985,559691278,00,0.00,N,5,-72,
20241216,1980,1943,2230,1913,782652,1609542892,00,0.00,N,2,45,
20241209,1935,1930,1985,1791,630518,1176664730,00,0.00,N,5,-6,
20241202,1941,2320,2325,1904,1381198,2865008183,00,0.00,N,5,-374,
20241125,2315,2420,2485,2305,728560,1745611695,00,0.00,N,5,-45,
20241118,2360,2305,2435,2250,819710,1926954610,00,0.00,N,2,65,
20241111,2295,2290,2430,2175,1182467,2711344975,00,0.00,N,5,-5,
20241104,2300,2210,2375,2180,525078,1186336050,00,0.00,N,2,90,
20241028,2210,2375,2535,2165,1084809,2513682285,00,0.00,N,5,-180,
20241021,2390,2325,2540,2320,1381190,3393885795,00,0.00,N,2,95,
20241014,2295,2335,2480,2270,558771,1327066565,00,0.00,N,5,-45,
20241007,2340,2235,2385,2235,365378,847530115,00,0.00,N,2,105,
20240930,2235,2300,2440,2235,158728,367375655,00,0.00,N,5,-80,
20240923,2315,2360,2410,2290,314323,735253940,00,0.00,N,5,-45,
20240919,2360,2450,2460,2340,272283,652973615,00,0.00,N,5,-50,
20240909,2410,2115,2445,2090,464962,1068119965,00,0.00,N,2,225,
20240902,2185,2380,2400,2130,454255,1037545890,00,0.00,N,5,-165,
20240826,2350,2415,2450,2295,387353,911578475,00,0.00,N,5,-60,
20240819,2410,2480,2480,2340,417876,1003990425,00,0.00,N,5,-65,
20240812,2475,2300,2535,2300,450339,1096045965,00,0.00,N,2,175,
20240805,2300,2495,2585,2040,1121793,2557318525,00,0.00,N,5,-270,
20240729,2570,2615,2740,2570,443870,1170048855,00,0.00,N,5,-40,
20240722,2610,2710,2755,2550,694565,1840938605,00,0.00,N,5,-120,
20240715,2730,3025,3200,2680,2023412,5933111235,00,0.00,N,5,-225,
20240708,2955,2580,3080,2580,2376608,6941472290,00,0.00,N,2,400,
20240701,2555,2750,2775,2540,608256,1594023090,00,0.00,N,5,-195,
20240624,2750,2820,2825,2650,475739,1301351075,00,0.00,N,5,-55,
20240617,2805,2805,2880,2735,464187,1299820400,00,0.00,N,5,-5,
20240610,2810,2895,3000,2780,965904,2793076820,00,0.00,N,5,-85,
20240603,2895,3270,3305,2890,1088424,3318055860,00,0.00,N,5,-305,
20240527,3200,3215,3520,3110,4340273,14457006000,00,0.00,N,2,35,
20240520,3165,3060,3185,2925,1143537,3517849165,00,0.00,N,2,120,
20240513,3045,3015,3135,3005,799671,2447884610,00,0.00,N,2,35,
20240507,3010,2750,3150,2685,2214345,6637747890,00,0.00,N,2,265,
20240429,2745,2600,2845,2600,1083429,3001604005,00,0.00,N,2,140,
20240422,2605,2815,2815,2510,1597589,4228763260,00,0.00,N,5,-250,
20240415,2855,3150,3210,2740,2798716,8187778855,00,0.00,N,5,-330,
20240408,3185,3250,3250,2970,1137294,3541212895,00,0.00,N,5,-70,
20240401,3255,3285,3320,3185,971212,3158580815,00,0.00,N,5,-45,
20240325,3300,3330,3330,3265,981981,3233547975,00,0.00,N,5,-20,
20240318,3320,3450,3535,3255,1915150,6443464115,00,0.00,N,5,-130,
20240311,3450,3310,3555,3275,1895316,6510321645,00,0.00,N,2,105,
20240304,3345,3400,3410,3245,1386361,4587588920,00,0.00,N,5,-55,
20240226,3400,3510,3515,3335,901899,3078241920,00,0.00,N,5,-75,
20240219,3475,3520,3545,3415,1332989,4634723885,00,0.00,N,5,-40,
20240213,3515,3320,3525,3300,748862,2556442170,00,0.00,N,2,205,
20240205,3310,3320,3395,3285,579019,1932807425,00,0.00,N,5,-40,
20240129,3350,3330,3370,3245,922898,3057394310,00,0.00,N,5,-20,
20240122,3370,3485,3515,3270,1071021,3591954090,00,0.00,N,5,-135,
20240115,3505,3490,3625,3390,1546662,5420032275,00,0.00,N,2,10,
20240108,3495,3460,3560,3380,1260235,4368034675,00,0.00,N,2,10,
20240102,3485,3400,3630,3390,1846335,6454170830,00,0.00,N,2,95,
20231226,3390,3400,3435,3350,593076,2004622140,00,0.00,N,5,-50,
20231218,3440,3415,3640,3355,2059542,7132771260,00,0.00,N,2,55,
20231211,3385,3305,3400,3275,943865,3147129570,00,0.00,N,2,80,
20231204,3305,3375,3480,3250,1498340,5011588425,00,0.00,N,5,-15,
20231127,3320,3410,3435,3280,663969,2224685075,00,0.00,N,5,-90,
20231120,3410,3305,3500,3295,680269,2332811150,00,0.00,N,2,80,
20231113,3330,3245,3410,3130,802634,2628512630,00,0.00,N,2,90,
20231106,3240,3440,3500,3175,875800,2939389975,00,0.00,N,5,-200,
20231030,3440,3180,3455,3080,984221,3206329440,00,0.00,N,2,215,
20231023,3225,3375,3525,3160,1092889,3652226195,00,0.00,N,5,-205,
20231016,3430,3900,3975,3425,1577392,5839944195,00,0.00,N,5,-480,
20231010,3910,3865,4150,3785,1213142,4807513225,00,0.00,N,2,10,
20231004,3900,3950,3990,3760,861363,3370266810,00,0.00,N,5,-120,
20230925,4020,4110,4560,3915,5184225,22125242475,00,0.00,N,5,-45,
20230918,4065,4330,4510,3990,2743040,11738213985,00,0.00,N,5,-230,
20230911,4295,4650,4680,4175,2982199,13087054125,00,0.00,N,5,-435,
20230904,4730,4800,4960,4440,9096090,42617833820,00,0.00,N,5,-170,
20230828,4900,5220,6190,4895,65541718,373647879815,00,0.00,N,2,135,
20230821,4765,4100,5270,4050,26153762,125502565455,00,0.00,N,2,690,
20230814,4075,4040,4090,3730,924924,3619338155,00,0.00,N,5,-25,
20230807,4100,4050,4195,4010,1015445,4160503190,00,0.00,N,2,50,
20230731,4050,4000,4205,3950,1085442,4413067725,00,0.00,N,2,40,
20230724,4010,4090,4170,3790,1887753,7467799425,00,0.00,N,5,-130,
20230717,4140,4385,4390,4095,1052502,4462261135,00,0.00,N,5,-225,
20230710,4365,4370,4765,4325,2918326,13364598990,00,0.00,N,5,-5,
20230703,4370,4940,5030,4260,3970333,18472787330,00,0.00,N,5,-615,
20230626,4985,5110,5150,4650,3700804,18188529670,00,0.00,N,5,-235,
20230619,5220,5080,5960,4970,18431090,101010946415,00,0.00,N,5,-30,
20230612,5250,4335,5360,4335,22330672,107968988380,00,0.00,N,2,970,
20230605,4280,4000,4720,3955,4353424,19182414650,00,0.00,N,2,280,
20230530,4000,3965,4095,3910,425278,1701752900,00,0.00,N,2,45,
20230522,3955,4125,4225,3945,701868,2860242350,00,0.00,N,5,-160,
20230515,4115,4010,4140,3875,937703,3737757260,00,0.00,N,2,105,
20230508,4010,4165,4240,3995,673017,2749725665,00,0.00,N,5,-155,
20230502,4165,4105,4215,3985,601777,2465850605,00,0.00,N,2,60,
20230424,4105,4630,4700,4095,1775467,7708858080,00,0.00,N,5,-510,
20230417,4615,4700,4880,4415,3601150,16957790580,00,0.00,N,2,60,
20230410,4555,4370,4650,4165,1929081,8578817065,00,0.00,N,2,190,
20230403,4365,4480,4560,4355,2260829,10093269135,00,0.00,N,5,-55,
20230327,4420,4250,4465,4055,1971199,8390411375,00,0.00,N,2,155,
20230320,4265,4335,4545,4165,996667,4292416925,00,0.00,N,5,-70,
20230313,4335,4365,4535,4175,1218552,5274765810,00,0.00,N,5,-115,
20230306,4450,4245,4625,4225,2051957,9124998480,00,0.00,N,2,160,
20230227,4290,4240,4340,4095,631754,2679356605,00,0.00,N,2,50,
20230220,4240,4335,4560,4235,964468,4220099890,00,0.00,N,5,-90,
20230213,4330,4495,4545,4250,828810,3652987645,00,0.00,N,5,-165,
20230206,4495,4780,4850,4480,2559943,12010183540,00,0.00,N,5,-300,
20230130,4795,4725,4880,4710,1343594,6450297200,00,0.00,N,2,80,
20230125,4715,4650,4790,4620,784264,3695446140,00,0.00,N,2,75,
20230116,4640,5130,5160,4575,2344372,11215004420,00,0.00,N,5,-420,
20230109,5060,4475,5260,4475,17814280,88864504880,00,0.00,N,2,590,
20230102,4470,4385,5070,3960,6774200,31662621240,00,0.00,N,2,90,
20221226,4380,4600,4665,4330,989939,4402317555,00,0.00,N,5,-120,
20221219,4500,4800,4940,4390,1196738,5652984370,00,0.00,N,5,-375,
20221212,4875,4785,5250,4720,5212442,26376122840,00,0.00,N,2,100,
20221205,4775,5400,5410,4725,1502296,7529004640,00,0.00,N,5,-625,
20221128,5400,5390,5640,5040,8393787,45137947630,00,0.00,N,2,380,
20221121,5020,4880,5180,4840,1832642,9250526345,00,0.00,N,2,115,
20221114,4905,5050,5160,4905,1853032,9310273790,00,0.00,N,5,-115,
20221107,5020,4690,5060,4685,1959585,9625945445,00,0.00,N,2,335,
20221031,4685,4655,5160,4235,4457794,21632285650,00,0.00,N,5,-15,
20221024,4700,5170,5170,4630,2075774,9895961655,00,0.00,N,5,-310,
20221017,5010,4750,5370,4680,3102050,15831403955,00,0.00,N,2,100,
20221011,4910,5280,5320,4655,2090594,10289756620,00,0.00,N,5,-500,
20221004,5410,5410,5620,5250,1328362,7212113340,00,0.00,N,2,100,
20220926,5310,5950,5980,5190,3143302,17335241180,00,0.00,N,5,-780,
20220919,6090,6030,6670,5820,5249111,32797641810,00,0.00,N,2,100,
20220913,5990,6420,6480,5940,1473929,9182036540,00,0.00,N,5,-340,
20220905,6330,6880,7030,6320,2483293,16373700710,00,0.00,N,5,-570,
20220829,6900,6890,7530,6860,5123927,37025083580,00,0.00,N,5,-420,
20220822,7320,7090,7950,6930,11578525,87097206950,00,0.00,N,2,120,
20220816,7200,7480,7560,7100,6412029,47104507790,00,0.00,N,5,-430,
20220808,7630,7070,7730,6940,15075689,111362802140,00,0.00,N,2,630,
20220801,7000,7130,7260,6710,6089053,42378073350,00,0.00,N,5,-80,
20220725,7080,6730,7550,6590,20401094,145990977460,00,0.00,N,2,290,
20220718,6790,6730,7430,6710,14521638,102855415500,00,0.00,N,2,90,
20220711,6700,7150,7330,6700,20831714,146031084500,00,0.00,N,5,-270,
20220704,6970,6010,7190,5450,35990532,240102125850,00,0.00,N,2,870,
20220627,6100,6030,6700,5800,22362327,140331969330,00,0.00,N,2,360,
20220620,5740,5450,6100,4695,29420046,165585853705,00,0.00,N,2,330,
20220613,5410,6120,6220,5130,3585296,20152895060,00,0.00,N,5,-920,
20220607,6330,6950,7000,6300,2127243,14125788110,00,0.00,N,5,-630,
20220530,6960,6830,7250,6810,2447134,17183258330,00,0.00,N,2,150,
20220523,6810,7380,7400,6690,3632629,25244808140,00,0.00,N,5,-430,
20220516,7240,7140,7350,6670,10372370,72987643980,00,0.00,N,2,100,
20220509,7140,7550,8620,7050,46330357,367610695383,00,0.00,N,5,-310,
20220502,7450,7160,7610,7090,4736989,34959113260,00,0.00,N,2,250,
20220425,7200,7120,7460,6850,2523697,18169778150,00,0.00,N,3,0,
20220418,7200,7090,7400,6740,3608683,25783456450,00,0.00,N,2,170,
20220411,7030,6790,7430,6610,3143363,22201772170,00,0.00,N,2,230,
20220404,6800,7220,7270,6680,1954445,13805454220,00,0.00,N,5,-420,
20220328,7220,7720,7830,7130,3505144,26249140550,00,0.00,N,5,-500,
20220321,7720,7730,8200,7430,8873453,69205093080,00,0.00,N,5,-10,
20220314,7730,7370,8200,7030,22425488,173515798070,00,0.00,N,2,380,
20220307,7350,7110,7490,6790,8089047,58195200250,00,0.00,N,2,270,
20220228,7080,7050,7710,6650,16681017,120284588130,00,0.00,N,2,540,
20220221,6540,6700,6790,6230,3051118,19929583090,00,0.00,N,5,-210,
20220214,6750,6690,6880,6050,6445751,42342290990,00,0.00,N,2,30,
20220207,6720,5880,6950,5880,20325208,134065620620,00,0.00,N,2,820,
20220203,5900,5710,5970,5620,192397,1116765240,00,0.00,N,2,300,
20220124,5600,5830,5850,5380,684734,3832760900,00,0.00,N,5,-290,
20220117,5890,6130,6170,5680,594098,3520557790,00,0.00,N,5,-210,
20220110,6100,6040,6320,5800,1897854,11633095960,00,0.00,N,2,80,
20220103,6020,6210,6220,5800,752483,4501395440,00,0.00,N,5,-100,
20211227,6120,5520,6160,5480,1273802,7382861970,00,0.00,N,2,560,
20211220,5560,5920,5970,5540,632644,3609522460,00,0.00,N,5,-440,
20211213,6000,6120,6450,5920,1027878,6315920960,00,0.00,N,5,-190,
20211206,6190,6230,6380,6150,477577,2988267530,00,0.00,N,5,-120,
20211129,6310,6170,6350,5370,1242773,7431432070,00,0.00,N,2,40,
20211122,6270,6250,6450,6100,848074,5291175280,00,0.00,N,5,-70,
20211115,6340,6500,6750,6230,613119,3965208470,00,0.00,N,5,-60,
20211108,6400,6950,6980,6120,1073396,7054945670,00,0.00,N,5,-540,
20211101,6940,7150,7190,6900,1455705,10274869010,00,0.00,N,5,-210,
20211025,7150,7430,7730,7090,2607739,19350022590,00,0.00,N,5,-90,
20211018,7240,7180,7400,7080,1344776,9728016090,00,0.00,N,2,120,
20211012,7120,6180,7130,5960,1076739,7185437210,00,0.00,N,2,940,
20211005,6180,6230,6330,5750,703569,4240719460,00,0.00,N,5,-120,
20210927,6300,6930,7140,6300,1479918,10026394040,00,0.00,N,5,-600,
20210923,6900,7030,7040,6860,277320,1922884640,00,0.00,N,5,-140,
20210913,7040,7270,7480,6970,1620128,11516853540,00,0.00,N,5,-140,
20210906,7180,7310,7610,7040,856353,6187546200,00,0.00,N,5,-200,
20210830,7380,7160,7890,6930,2107697,15667595940,00,0.00,N,2,220,
20210823,7160,7000,7570,6860,743501,5362480940,00,0.00,N,2,100,
20210817,7060,7540,7630,6910,989368,7238051210,00,0.00,N,5,-480,
20210809,7540,7620,7680,7170,1071966,8024387410,00,0.00,N,5,-50,
20210802,7590,7210,7730,6810,1746705,12860591200,00,0.00,N,2,380,
20210726,7210,7360,7420,7090,1525777,11013549050,00,0.00,N,5,-220,
20210719,7430,8190,8270,7270,3160238,24447242750,00,0.00,N,5,-770,
20210712,8200,8770,9350,8170,7969223,69769094590,00,0.00,N,5,-360,