KissMeData/131370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,3515,3715,3980,3435,6249345,23054518969,00,0.00,N,5,-125,
20250414,3640,3610,4225,3505,16742831,65417997941,00,0.00,N,2,25,
20250407,3615,3210,4090,3155,18193220,67217796442,00,0.00,N,2,405,
20250331,3210,2905,3335,2855,8188191,25748998099,00,0.00,N,2,225,
20250324,2985,2700,3020,2690,1234141,3556063961,00,0.00,N,2,275,
20250317,2710,2875,2900,2685,475481,1324769173,00,0.00,N,5,-170,
20250310,2880,2890,2895,2800,215982,615142710,00,0.00,N,2,25,
20250304,2855,2855,2920,2835,309309,889130511,00,0.00,N,5,-15,
20250224,2870,2950,2990,2860,524836,1537941355,00,0.00,N,5,-75,
20250217,2945,2930,3015,2925,601403,1781573015,00,0.00,N,2,5,
20250210,2940,2805,3315,2800,5718840,17906661070,00,0.00,N,2,95,
20250203,2845,2800,2960,2735,398266,1132442385,00,0.00,N,2,20,
20250131,2825,2795,2850,2770,61683,172690735,00,0.00,N,2,20,
20250120,2805,2840,2870,2780,311234,878198245,00,0.00,N,5,-35,
20250113,2840,2850,2900,2805,236024,671913800,00,0.00,N,5,-10,
20250106,2850,2760,3030,2760,963222,2794802655,00,0.00,N,2,80,
20241230,2770,2630,2785,2595,169866,457962405,00,0.00,N,2,130,
20241223,2640,2705,2860,2630,436499,1196659535,00,0.00,N,5,-70,
20241216,2710,2815,2840,2705,418457,1158200560,00,0.00,N,5,-105,
20241209,2815,2605,2840,2500,825235,2197868260,00,0.00,N,2,130,
20241202,2685,2945,2975,2620,1056847,2991184020,00,0.00,N,5,-260,
20241125,2945,2750,3180,2720,7872618,23902796805,00,0.00,N,2,330,
20241118,2615,2585,2670,2565,254132,667510255,00,0.00,N,2,20,
20241111,2595,2835,2870,2510,537890,1426307120,00,0.00,N,5,-265,
20241104,2860,2895,2980,2800,308810,889126440,00,0.00,N,5,-40,
20241028,2900,2865,2985,2865,306713,898609670,00,0.00,N,2,5,
20241021,2895,2875,2930,2855,226058,652159365,00,0.00,N,2,5,
20241014,2890,3000,3010,2875,255402,750089055,00,0.00,N,5,-110,
20241007,3000,3020,3100,2975,126854,382001480,00,0.00,N,5,-45,
20240930,3045,3130,3135,3020,83234,255974845,00,0.00,N,5,-95,
20240923,3140,3070,3165,3055,248353,772584220,00,0.00,N,2,75,
20240919,3065,3035,3100,3015,164695,502885890,00,0.00,N,2,15,
20240909,3050,2850,3080,2840,294999,878070930,00,0.00,N,2,135,
20240902,2915,3080,3145,2905,520063,1561231225,00,0.00,N,5,-170,
20240826,3085,3190,3310,3005,934842,2960891305,00,0.00,N,5,-95,
20240819,3180,3515,3865,3175,6486004,23827265535,00,0.00,N,5,-415,
20240812,3595,3195,3695,3095,3732545,12995391720,00,0.00,N,2,430,
20240805,3165,3240,3290,2755,2066879,6354459060,00,0.00,N,5,-95,
20240729,3260,3290,3515,3220,627450,2065254375,00,0.00,N,5,-50,
20240722,3310,3445,3530,3270,413239,1392567340,00,0.00,N,5,-130,
20240715,3440,3425,3470,3315,300708,1025324220,00,0.00,N,3,0,
20240708,3440,3410,3485,3400,297862,1021054585,00,0.00,N,2,20,
20240701,3420,3515,3620,3415,474330,1668556550,00,0.00,N,5,-130,
20240624,3550,3480,3565,3405,650921,2274086520,00,0.00,N,2,50,
20240617,3500,3820,3925,3500,1845359,6895173400,00,0.00,N,5,-380,
20240610,3880,3585,3890,3575,1416199,5340343070,00,0.00,N,2,300,
20240603,3580,3585,3675,3570,399469,1443441980,00,0.00,N,3,0,
20240527,3580,3620,3675,3555,397313,1432155400,00,0.00,N,5,-40,
20240520,3620,3730,3795,3620,530820,1964682555,00,0.00,N,5,-95,
20240513,3715,3765,3820,3690,514779,1936397195,00,0.00,N,5,-35,
20240507,3750,3690,3825,3640,863280,3229486060,00,0.00,N,2,30,
20240429,3720,3535,3850,3525,1751319,6558834970,00,0.00,N,2,210,
20240422,3510,3500,3600,3475,512668,1814193515,00,0.00,N,2,35,
20240415,3475,3595,3640,3435,713468,2504763275,00,0.00,N,5,-200,
20240408,3675,3670,3730,3540,684057,2471627735,00,0.00,N,5,-5,
20240401,3680,3855,4000,3680,2051282,7975462905,00,0.00,N,5,-190,
20240325,3870,4000,4025,3820,1114222,4360911335,00,0.00,N,5,-110,
20240318,3980,4040,4160,3905,1757916,7085084200,00,0.00,N,5,-60,
20240311,4040,4190,4375,4030,2852190,11681835525,00,0.00,N,5,-190,
20240304,4230,4650,4770,4215,3656382,16626825605,00,0.00,N,5,-455,
20240226,4685,4890,5060,4300,11042558,52528982295,00,0.00,N,5,-185,
20240219,4870,4690,5420,4500,42564420,213874393855,00,0.00,N,2,235,
20240213,4635,4260,4750,4245,5155369,23333564540,00,0.00,N,2,390,
20240205,4245,4505,4655,4190,3952606,17462678485,00,0.00,N,5,-205,
20240129,4450,5490,5970,4290,16464710,85146869680,00,0.00,N,5,-950,
20240122,5400,5310,5730,5180,12819296,69533168730,00,0.00,N,2,90,
20240115,5310,4280,5680,4050,47276663,237664208550,00,0.00,N,2,1070,
20240108,4240,3860,4685,3790,13166222,55781503745,00,0.00,N,2,410,
20240102,3830,3710,4055,3660,4951993,19070205630,00,0.00,N,2,145,
20231226,3685,3650,3820,3590,762952,2818507710,00,0.00,N,2,35,
20231218,3650,3615,3680,3520,652859,2349724935,00,0.00,N,2,35,
20231211,3615,3805,3840,3600,894086,3307980530,00,0.00,N,5,-200,
20231204,3815,3640,3920,3560,2232066,8419040885,00,0.00,N,2,160,
20231127,3655,3850,3930,3620,970946,3647405650,00,0.00,N,5,-195,
20231120,3850,3770,4110,3740,2167528,8563052340,00,0.00,N,2,85,
20231113,3765,3750,3880,3550,1005059,3785746090,00,0.00,N,2,20,
20231106,3745,3815,3860,3665,1252039,4714605385,00,0.00,N,5,-55,
20231030,3800,3690,3830,3440,1814289,6590045385,00,0.00,N,2,60,
20231023,3740,3420,3775,3390,2438048,8859529080,00,0.00,N,2,290,
20231016,3450,3960,3990,3425,3878173,14530194710,00,0.00,N,5,-570,
20231010,4020,4195,4660,3920,20506279,90451011055,00,0.00,N,5,-205,
20231004,4225,3735,4850,3400,42384799,185119320300,00,0.00,N,2,450,
20230925,3775,3330,4495,3240,33641186,136079123700,00,0.00,N,2,705,
20230918,3070,3315,3315,3020,418579,1323192485,00,0.00,N,5,-255,
20230911,3325,3390,3395,3285,256430,856658845,00,0.00,N,5,-50,
20230904,3375,3410,3480,3355,259419,883096875,00,0.00,N,5,-35,
20230828,3410,3345,3450,3320,232863,793047275,00,0.00,N,2,50,
20230821,3360,3160,3530,3160,615874,2077265270,00,0.00,N,2,180,
20230814,3180,3380,3380,3125,214089,691546420,00,0.00,N,5,-200,
20230807,3380,3330,3540,3225,438864,1470978685,00,0.00,N,2,10,
20230731,3370,3220,3470,3200,701833,2357362320,00,0.00,N,2,130,
20230724,3240,3595,3600,2930,952153,3016493625,00,0.00,N,5,-360,
20230717,3600,3655,3700,3595,253946,919378480,00,0.00,N,5,-55,
20230710,3655,3600,3705,3600,274820,999649550,00,0.00,N,2,30,
20230703,3625,3760,4110,3605,847231,3297862745,00,0.00,N,5,-135,
20230626,3760,3920,3975,3740,361832,1392131665,00,0.00,N,5,-195,
20230619,3955,3950,3980,3880,289680,1134527320,00,0.00,N,2,30,
20230612,3925,3915,4270,3865,1382394,5639396630,00,0.00,N,2,25,
20230605,3900,3990,3990,3890,204783,805379170,00,0.00,N,5,-60,
20230530,3960,3960,4005,3935,162098,643351990,00,0.00,N,3,0,
20230522,3960,3995,4065,3950,274683,1101727830,00,0.00,N,5,-5,
20230515,3965,3930,3995,3870,163225,641753170,00,0.00,N,5,-5,
20230508,3970,3910,4010,3910,248798,989848995,00,0.00,N,2,70,
20230502,3900,3915,3945,3870,125674,490648305,00,0.00,N,5,-35,
20230424,3935,4025,4030,3885,299402,1176337915,00,0.00,N,5,-85,
20230417,4020,4110,4165,3955,403250,1637121350,00,0.00,N,5,-105,
20230410,4125,4135,4180,3960,495530,2004731830,00,0.00,N,5,-10,
20230403,4135,4300,4320,4135,484065,2050358330,00,0.00,N,5,-185,
20230327,4320,4490,4575,4300,814171,3591771755,00,0.00,N,5,-160,
20230320,4480,4485,4620,4320,715777,3183378445,00,0.00,N,2,30,
20230313,4450,4575,4645,4195,926319,4047371570,00,0.00,N,5,-195,
20230306,4645,4730,4980,4630,1775614,8586068125,00,0.00,N,5,-85,
20230227,4730,4720,4810,4610,987860,4638791445,00,0.00,N,5,-205,
20230220,4935,4590,4965,4490,2017535,9542947135,00,0.00,N,2,345,
20230213,4590,4940,4945,4550,991289,4686930710,00,0.00,N,5,-355,
20230206,4945,4980,5060,4720,2660879,12983501375,00,0.00,N,5,-15,
20230130,4960,4490,5240,4440,17682455,87624820355,00,0.00,N,2,560,
20230125,4400,4245,4475,4245,753859,3301061285,00,0.00,N,2,180,
20230116,4220,4265,4315,4135,471449,1993958680,00,0.00,N,5,-55,
20230109,4275,4245,4340,4165,795582,3379477525,00,0.00,N,2,45,
20230102,4230,4215,4335,3915,1075160,4422838920,00,0.00,N,3,0,
20221226,4230,4460,4460,4205,1644155,7099823265,00,0.00,N,5,-235,
20221219,4465,4205,5050,4205,24554694,116638500925,00,0.00,N,2,465,
20221212,4000,4045,4160,3860,991604,4014853715,00,0.00,N,5,-90,
20221205,4090,4135,4215,3905,1621388,6527458685,00,0.00,N,3,0,
20221128,4090,4150,4290,3980,522439,2161511505,00,0.00,N,5,-90,
20221121,4180,4215,4235,3965,575056,2364351420,00,0.00,N,5,-65,
20221114,4245,4285,4480,4220,678466,2933712905,00,0.00,N,5,-45,
20221107,4290,4010,4380,4000,1225012,5113949575,00,0.00,N,2,300,
20221031,3990,4180,4240,3970,483128,1985637060,00,0.00,N,5,-125,
20221024,4115,4110,4285,4090,524920,2202518450,00,0.00,N,2,65,
20221017,4050,3950,4210,3920,540241,2207475620,00,0.00,N,2,50,
20221011,4000,4065,4065,3715,569196,2225479290,00,0.00,N,5,-145,
20221004,4145,4005,4235,4005,431026,1770042740,00,0.00,N,2,165,
20220926,3980,4000,4130,3825,866072,3440787380,00,0.00,N,5,-155,
20220919,4135,4310,4420,4100,482057,2049133925,00,0.00,N,5,-225,
20220913,4360,4470,4640,4335,569839,2553263590,00,0.00,N,5,-95,
20220905,4455,4470,4575,4320,486591,2169135025,00,0.00,N,5,-70,
20220829,4525,4500,4715,4480,561201,2559865160,00,0.00,N,5,-165,
20220822,4690,4840,4845,4525,823931,3851682315,00,0.00,N,5,-210,
20220816,4900,5070,5720,4900,5030283,27012303165,00,0.00,N,5,-180,
20220808,5080,5330,5360,5050,892480,4593597340,00,0.00,N,5,-270,
20220801,5350,5510,5560,5270,1198554,6456024860,00,0.00,N,5,-120,
20220725,5470,5630,5940,5400,3680730,21122586860,00,0.00,N,5,-270,
20220718,5740,5210,5920,5180,7449635,42022947740,00,0.00,N,2,580,
20220711,5160,4730,5630,4730,10514146,54707464420,00,0.00,N,2,440,
20220704,4720,4210,4815,4145,1022718,4648085875,00,0.00,N,2,570,
20220627,4150,4250,4440,4090,598471,2571148470,00,0.00,N,5,-100,
20220620,4250,4420,4600,3930,1551565,6646986055,00,0.00,N,5,-165,
20220613,4415,5120,5140,4315,1101375,5178180495,00,0.00,N,5,-835,
20220607,5250,5600,5600,5250,883488,4788377410,00,0.00,N,5,-350,
20220530,5600,5390,5630,5350,730274,4014519760,00,0.00,N,2,250,
20220523,5350,5170,5520,5010,1982675,10479914060,00,0.00,N,2,180,
20220516,5170,5100,5220,4980,649725,3313094495,00,0.00,N,2,40,
20220509,5130,5170,5230,4930,1061756,5372983740,00,0.00,N,5,-40,
20220502,5170,5260,5440,5160,571207,3019356640,00,0.00,N,5,-170,
20220425,5340,5340,5410,5130,790304,4160872120,00,0.00,N,5,-90,
20220418,5430,5600,5650,5420,788537,4361727470,00,0.00,N,5,-170,
20220411,5600,5920,5920,5570,995873,5675440100,00,0.00,N,5,-320,
20220404,5920,6160,6390,5820,1409564,8607385240,00,0.00,N,5,-260,
20220328,6180,6240,6350,6100,1146904,7124595630,00,0.00,N,5,-40,
20220321,6220,6240,6300,6080,1053628,6513318600,00,0.00,N,5,-20,
20220314,6240,5980,6240,5780,1300758,7851468490,00,0.00,N,2,290,
20220307,5950,6060,6170,5740,885615,5281676810,00,0.00,N,5,-170,
20220228,6120,6010,6300,5950,919472,5637179140,00,0.00,N,2,80,
20220221,6040,6270,6410,5900,1670861,10236898770,00,0.00,N,5,-310,
20220214,6350,6800,6810,6030,2646425,16758589720,00,0.00,N,5,-550,
20220207,6900,7270,7450,6900,2697392,19321732190,00,0.00,N,5,-290,
20220203,7190,7200,7580,7120,2025780,14895105690,00,0.00,N,2,180,
20220124,7010,7360,7910,6810,10190378,76707990530,00,0.00,N,5,-280,
20220117,7290,7040,7410,6810,2187840,15494517230,00,0.00,N,2,250,
20220110,7040,7290,7670,7020,2277052,16731395400,00,0.00,N,5,-260,
20220103,7300,8050,8060,7170,3213378,24461593950,00,0.00,N,5,-670,
20211227,7970,7900,8190,7870,2659410,21302956020,00,0.00,N,2,30,
20211220,7940,8850,9070,7930,9095736,76375707510,00,0.00,N,5,-1040,
20211213,8980,9140,10500,8960,50016922,481755962040,00,0.00,N,5,-10,
20211206,8990,9340,10000,8300,44532123,414900669310,00,0.00,N,5,-60,
20211129,9050,9420,9850,8130,45696769,422098236390,00,0.00,N,3,0,
20211122,9050,7690,9240,7560,18330299,158263083450,00,0.00,N,2,1360,
20211115,7690,7080,8090,7030,4063088,31169712620,00,0.00,N,2,630,
20211108,7060,7450,7600,6820,1282143,9164362090,00,0.00,N,5,-430,
20211101,7490,7150,7940,7060,3025925,23059721190,00,0.00,N,2,380,
20211025,7110,7070,7390,6990,1120349,8034824000,00,0.00,N,5,-20,
20211018,7130,7210,7390,6970,983565,7045347190,00,0.00,N,5,-100,
20211012,7230,7020,7370,6780,902574,6388441230,00,0.00,N,2,110,
20211005,7120,7250,7320,6870,1649019,11664512350,00,0.00,N,5,-190,
20210927,7310,7900,8090,7290,1907773,14641424730,00,0.00,N,5,-560,
20210923,7870,7940,8110,7820,673641,5356685930,00,0.00,N,5,-160,
20210913,8030,8110,8230,7910,1436301,11569856430,00,0.00,N,5,-130,
20210906,8160,8640,8660,8080,1867281,15556044720,00,0.00,N,5,-510,
20210830,8670,8760,8930,8550,1714629,14941841380,00,0.00,N,5,-20,
20210823,8690,8300,9130,8300,2490035,21966481000,00,0.00,N,2,430,
20210817,8260,10050,10050,8150,3456211,31138361540,00,0.00,N,5,-1720,
20210809,9980,9800,10350,9450,5790680,57710228550,00,0.00,N,2,230,
20210802,9750,9620,10250,9510,3544328,34971152660,00,0.00,N,2,50,
20210726,9700,10200,10550,9670,6817074,68642346220,00,0.00,N,5,-450,
20210719,10150,10700,11200,9900,10715251,112383926950,00,0.00,N,5,-300,
20210712,10450,11900,12250,10250,10601523,120043231900,00,0.00,N,5,-1150,