KissMeData/134060/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,4410,4190,4410,4135,28629,122989290,00,0.00,N,2,220,
20250414,4190,4220,4310,4045,20820,87615475,00,0.00,N,5,-20,
20250407,4210,4170,4235,3880,23077,93733459,00,0.00,N,2,15,
20250331,4195,3915,4375,3915,28638,118093905,00,0.00,N,2,280,
20250324,3915,3980,4135,3900,24610,97940953,00,0.00,N,5,-95,
20250317,4010,3990,4155,3960,14398,57933390,00,0.00,N,2,45,
20250310,3965,4030,4155,3880,55274,221186787,00,0.00,N,5,-105,
20250304,4070,4225,4335,4030,23006,95744625,00,0.00,N,5,-155,
20250224,4225,4270,4610,4200,59871,266518140,00,0.00,N,5,-90,
20250217,4315,4320,4400,4265,14552,62876145,00,0.00,N,5,-5,
20250210,4320,4235,4435,4180,12395,52856170,00,0.00,N,2,65,
20250203,4255,4075,4445,4075,19917,83685390,00,0.00,N,2,180,
20250131,4075,4175,4275,4025,4784,19696420,00,0.00,N,5,-100,
20250120,4175,4095,4255,3940,15921,65410560,00,0.00,N,2,200,
20250113,3975,4325,4325,3930,23024,92253135,00,0.00,N,5,-55,
20250106,4030,4080,4305,4000,16570,67313120,00,0.00,N,5,-50,
20241230,4080,4010,4120,3970,12288,49482445,00,0.00,N,2,80,
20241223,4000,4075,4250,3990,13125,53161445,00,0.00,N,5,-75,
20241216,4075,4180,4590,4075,18273,77817475,00,0.00,N,5,-105,
20241209,4180,3950,4185,3945,19983,80290605,00,0.00,N,2,140,
20241202,4040,4260,4280,3965,18747,76853030,00,0.00,N,5,-240,
20241125,4280,4305,4345,4245,23842,102186545,00,0.00,N,5,-40,
20241118,4320,4085,4490,4085,23942,101494900,00,0.00,N,2,235,
20241111,4085,4220,4225,4000,19295,79143825,00,0.00,N,5,-140,
20241104,4225,4210,4310,4195,15565,65881775,00,0.00,N,2,15,
20241028,4210,4140,4225,4105,20720,86343285,00,0.00,N,2,75,
20241021,4135,4100,4150,4005,25057,102414515,00,0.00,N,2,30,
20241014,4105,4200,4205,4105,13732,56678095,00,0.00,N,5,-100,
20241007,4205,4300,4310,4205,15618,66544875,00,0.00,N,5,-105,
20240930,4310,4385,4385,4310,9991,43550505,00,0.00,N,5,-75,
20240923,4385,4200,4535,4160,20118,86689825,00,0.00,N,2,185,
20240919,4200,4185,4240,4030,14142,58282535,00,0.00,N,3,0,
20240909,4200,4150,4230,4150,8523,35669720,00,0.00,N,5,-15,
20240902,4215,4250,4335,4205,26593,112663315,00,0.00,N,5,-35,
20240826,4250,4305,4735,4240,37823,163456640,00,0.00,N,5,-55,
20240819,4305,4555,4740,4225,72839,319425530,00,0.00,N,5,-250,
20240812,4555,4960,5150,4550,25646,121448430,00,0.00,N,5,-405,
20240805,4960,4780,5120,4000,57046,260034630,00,0.00,N,2,175,
20240729,4785,4805,5120,4740,26665,128660425,00,0.00,N,5,-20,
20240722,4805,5020,5020,4700,21331,103226965,00,0.00,N,5,-165,
20240715,4970,4730,5400,4720,73284,374050085,00,0.00,N,2,240,
20240708,4730,4870,4900,4720,17130,82195800,00,0.00,N,5,-95,
20240701,4825,5060,5070,4680,33785,165338570,00,0.00,N,5,-235,
20240624,5060,5260,5350,5050,17695,92623120,00,0.00,N,5,-230,
20240617,5290,5270,5290,5150,14112,73784490,00,0.00,N,2,20,
20240610,5270,5160,5330,5160,18231,95191800,00,0.00,N,2,130,
20240603,5140,4980,5440,4980,54842,288253785,00,0.00,N,2,160,
20240527,4980,5000,5040,4950,20801,103778640,00,0.00,N,5,-70,
20240520,5050,5130,5150,5010,31611,161300970,00,0.00,N,5,-90,
20240513,5140,4900,5140,4900,28403,142908905,00,0.00,N,2,240,
20240507,4900,4900,4945,4850,24047,117510900,00,0.00,N,3,0,
20240429,4900,4845,4905,4835,16352,79704805,00,0.00,N,2,55,
20240422,4845,4860,4920,4835,15689,76368680,00,0.00,N,5,-60,
20240415,4905,5040,5040,4835,28818,141743850,00,0.00,N,5,-145,
20240408,5050,5220,5220,5000,27830,141483720,00,0.00,N,5,-170,
20240401,5220,5160,5290,5120,33235,172951140,00,0.00,N,2,100,
20240325,5120,5100,5320,5040,39129,201456230,00,0.00,N,2,10,
20240318,5110,5020,5120,4915,21435,106946380,00,0.00,N,2,90,
20240311,5020,5050,5190,4850,26077,128364595,00,0.00,N,5,-30,
20240304,5050,5210,5250,4950,26375,134274190,00,0.00,N,5,-190,
20240226,5240,5180,5290,5140,17520,91320810,00,0.00,N,2,60,
20240219,5180,5300,5350,5180,19752,104216840,00,0.00,N,5,-130,
20240213,5310,5120,5320,5050,28114,145536810,00,0.00,N,2,190,
20240205,5120,5240,5400,5040,55515,287317280,00,0.00,N,5,-180,
20240129,5300,5310,5360,5150,28253,149144180,00,0.00,N,5,-10,
20240122,5310,5230,5350,5200,21174,111875300,00,0.00,N,2,80,
20240115,5230,5210,5350,5100,48266,252495130,00,0.00,N,2,10,
20240108,5220,5300,5430,5220,27978,148096710,00,0.00,N,5,-80,
20240102,5300,5310,5450,5240,24184,129103530,00,0.00,N,5,-10,
20231226,5310,5540,5540,5230,17306,92551620,00,0.00,N,5,-230,
20231218,5540,5380,5600,5260,37397,203138620,00,0.00,N,2,140,
20231211,5400,5190,5470,5150,49735,266723160,00,0.00,N,2,210,
20231204,5190,5130,5210,5050,41357,211799760,00,0.00,N,2,50,
20231127,5140,5210,5220,5110,36258,186808300,00,0.00,N,5,-50,
20231120,5190,5120,5360,5120,48242,252649140,00,0.00,N,2,70,
20231113,5120,5340,5430,5020,91338,473875860,00,0.00,N,5,-210,
20231106,5330,5700,5710,5330,35462,195900720,00,0.00,N,5,-370,
20231030,5700,5610,5720,5540,33558,189028900,00,0.00,N,2,90,
20231023,5610,5440,5770,5330,50804,279624530,00,0.00,N,2,160,
20231016,5450,5520,5520,5350,31788,172794370,00,0.00,N,5,-70,
20231010,5520,5370,5520,5360,27618,150048610,00,0.00,N,2,150,
20231004,5370,5510,5510,5310,39058,210479330,00,0.00,N,5,-140,
20230925,5510,5450,5510,5410,27750,151805860,00,0.00,N,2,30,
20230918,5480,5550,5620,5380,30001,165259680,00,0.00,N,5,-70,
20230911,5550,5590,5710,5470,31839,177456940,00,0.00,N,5,-40,
20230904,5590,5680,5700,5450,46525,259243790,00,0.00,N,5,-100,
20230828,5690,5570,5980,5500,101001,575073390,00,0.00,N,2,100,
20230821,5590,5610,5810,5590,52531,297583940,00,0.00,N,5,-20,
20230814,5610,6080,6080,5350,92709,522156920,00,0.00,N,5,-490,
20230807,6100,6000,6100,5830,53213,317901800,00,0.00,N,2,70,
20230731,6030,5950,6350,5910,54257,327317810,00,0.00,N,2,80,
20230724,5950,6350,6350,4955,117110,672776875,00,0.00,N,5,-400,
20230717,6350,6490,6770,6280,68078,445867680,00,0.00,N,5,-140,
20230710,6490,6260,6700,6220,87150,563671760,00,0.00,N,2,190,
20230703,6300,6350,6900,6200,103229,676816010,00,0.00,N,2,30,
20230626,6270,6440,6860,6140,171111,1086446310,00,0.00,N,5,-150,
20230619,6420,6040,7730,6010,822026,5704116830,00,0.00,N,2,380,
20230612,6040,6350,6350,5930,68828,421481270,00,0.00,N,5,-310,
20230605,6350,6260,6530,6210,52657,333014720,00,0.00,N,2,90,
20230530,6260,6250,6370,6200,57245,358845890,00,0.00,N,5,-10,
20230522,6270,6500,6670,6240,53138,339592470,00,0.00,N,5,-230,
20230515,6500,6080,6890,5970,161396,1046089850,00,0.00,N,2,350,
20230508,6150,6600,6610,6030,65144,407429410,00,0.00,N,5,-460,
20230502,6610,6520,6690,6410,38481,250589470,00,0.00,N,2,90,
20230424,6520,6050,6590,5850,89859,557358280,00,0.00,N,2,470,
20230417,6050,6860,6980,6050,91397,597131420,00,0.00,N,5,-810,
20230410,6860,6830,7080,6600,68293,467049340,00,0.00,N,2,30,
20230403,6830,6090,7050,6020,193702,1282126650,00,0.00,N,2,860,
20230327,5970,5760,6060,5670,48919,286656770,00,0.00,N,2,210,
20230320,5760,5890,6000,5760,25257,148695190,00,0.00,N,5,-130,
20230313,5890,5740,5890,5500,55593,316453620,00,0.00,N,2,70,
20230306,5820,6270,6390,5740,79952,482288740,00,0.00,N,5,-450,
20230227,6270,5950,6270,5660,37097,219648330,00,0.00,N,2,290,
20230220,5980,5940,6400,5850,76446,467521290,00,0.00,N,2,40,
20230213,5940,6080,6120,5770,40300,240078740,00,0.00,N,5,-140,
20230206,6080,6080,6350,5970,44648,272972710,00,0.00,N,3,0,
20230130,6080,5910,6280,5910,66981,405129210,00,0.00,N,2,160,
20230125,5920,5890,5970,5860,25279,149213370,00,0.00,N,2,30,
20230116,5890,5810,6000,5620,42676,247763040,00,0.00,N,2,110,
20230109,5780,5810,6080,5770,33947,199108170,00,0.00,N,5,-20,
20230102,5800,5620,6080,5230,76403,429004820,00,0.00,N,2,150,
20221226,5650,5850,5900,5600,57432,332347760,00,0.00,N,5,-260,
20221219,5910,5800,7000,5740,973220,6285858250,00,0.00,N,2,110,
20221212,5800,5690,5910,5660,42995,248516970,00,0.00,N,2,130,
20221205,5670,5980,6330,5600,55825,330470420,00,0.00,N,5,-340,
20221128,6010,5890,6050,5670,84804,498304210,00,0.00,N,2,170,
20221121,5840,5920,6550,5500,302228,1846201760,00,0.00,N,5,-80,
20221114,5920,6710,6770,5860,92277,563466050,00,0.00,N,5,-790,
20221107,6710,6390,6840,6370,37813,250716500,00,0.00,N,2,320,
20221031,6390,6160,6790,6130,74646,475854590,00,0.00,N,2,230,
20221024,6160,5400,6200,5400,49188,285845800,00,0.00,N,2,760,
20221017,5400,5410,5800,5340,50857,281315200,00,0.00,N,2,20,
20221011,5380,5900,5970,5330,58497,323072320,00,0.00,N,5,-520,
20221004,5900,5450,5980,5370,71227,403616010,00,0.00,N,2,430,
20220926,5470,5930,6040,4780,124388,677532700,00,0.00,N,5,-630,
20220919,6100,6570,6570,6100,42164,266767330,00,0.00,N,5,-530,
20220913,6630,6970,7170,6500,39339,267727470,00,0.00,N,5,-330,
20220905,6960,6920,7190,6790,45866,318496170,00,0.00,N,2,20,
20220829,6940,6970,7060,6630,78105,536126450,00,0.00,N,5,-30,
20220822,6970,6790,7050,6550,86412,590476800,00,0.00,N,2,180,
20220816,6790,6630,6930,6550,101912,689867170,00,0.00,N,2,160,
20220808,6630,6770,6790,6440,35710,233819920,00,0.00,N,5,-80,
20220801,6710,6740,6930,6660,52491,357086640,00,0.00,N,5,-20,
20220725,6730,6500,7130,6430,123344,838846840,00,0.00,N,2,230,
20220718,6500,6340,7100,6250,116380,789382630,00,0.00,N,2,160,
20220711,6340,6480,6480,6160,26173,164645070,00,0.00,N,5,-140,
20220704,6480,5930,6920,5700,64825,401490200,00,0.00,N,2,530,
20220627,5950,6020,6700,5940,51227,319487400,00,0.00,N,5,-10,
20220620,5960,6090,6150,5610,65392,386696140,00,0.00,N,5,-100,
20220613,6060,7050,7050,6050,109786,716375590,00,0.00,N,5,-1020,
20220607,7080,7410,7460,7070,29873,216969900,00,0.00,N,5,-330,
20220530,7410,7230,7500,7200,66449,487420730,00,0.00,N,2,180,
20220523,7230,7340,7360,7050,55378,395569060,00,0.00,N,5,-60,
20220516,7290,7170,7450,7160,123584,906120220,00,0.00,N,2,130,
20220509,7160,7230,7280,6810,100192,710318400,00,0.00,N,5,-120,
20220502,7280,7120,7450,7110,97942,711657920,00,0.00,N,2,160,
20220425,7120,7330,7470,7090,114853,828515510,00,0.00,N,5,-410,
20220418,7530,7590,7620,7330,70548,528928570,00,0.00,N,5,-60,
20220411,7590,7680,7680,7330,115228,863180030,00,0.00,N,5,-110,
20220404,7700,7910,7950,7600,136494,1062951360,00,0.00,N,5,-210,
20220328,7910,7700,8120,7650,149935,1172546670,00,0.00,N,2,210,
20220321,7700,7510,7930,7470,150867,1152466580,00,0.00,N,2,200,
20220314,7500,7470,7660,7230,71658,532211580,00,0.00,N,2,60,
20220307,7440,7390,7540,7070,87786,638361370,00,0.00,N,2,50,
20220228,7390,7430,7790,7320,104501,787039940,00,0.00,N,2,30,
20220221,7360,7710,7800,7240,103604,768196740,00,0.00,N,5,-350,
20220214,7710,7850,8000,7200,107523,813477650,00,0.00,N,5,-260,
20220207,7970,8180,8320,7970,102990,838336240,00,0.00,N,5,-130,
20220203,8100,7530,8100,7520,98903,780693440,00,0.00,N,2,720,
20220124,7380,8030,8030,7040,131700,980323740,00,0.00,N,5,-700,
20220117,8080,8350,8350,7760,142094,1139175870,00,0.00,N,5,-290,
20220110,8370,8080,8500,7950,174591,1431698430,00,0.00,N,2,290,
20220103,8080,8330,8420,7970,97656,801490380,00,0.00,N,5,-250,
20211227,8330,8330,8480,8130,61787,513127800,00,0.00,N,2,30,
20211220,8300,8440,8470,7610,149930,1208145070,00,0.00,N,5,-180,
20211213,8480,8270,8780,7850,211868,1748369320,00,0.00,N,2,190,
20211206,8290,8190,8390,8030,138481,1139765760,00,0.00,N,2,100,
20211129,8190,7820,8220,7350,184976,1413204800,00,0.00,N,2,340,
20211122,7850,8350,8400,7640,124920,1009967010,00,0.00,N,5,-500,
20211115,8350,7850,8950,7850,241419,2045077650,00,0.00,N,2,540,
20211108,7810,7550,8490,7320,246361,1967152020,00,0.00,N,2,230,
20211101,7580,7830,8140,7580,105437,829704970,00,0.00,N,5,-370,
20211025,7950,8020,8390,7780,62516,502319520,00,0.00,N,5,-80,
20211018,8030,8460,8580,8020,92190,764331770,00,0.00,N,5,-430,
20211012,8460,7910,8570,7600,115634,926547790,00,0.00,N,2,550,
20211005,7910,7760,8160,7020,196179,1479982710,00,0.00,N,2,150,
20210927,7760,8360,8450,7730,207418,1679661620,00,0.00,N,5,-680,
20210923,8440,8750,8890,8440,52850,458746710,00,0.00,N,5,-330,
20210913,8770,9280,9500,8580,140807,1269080080,00,0.00,N,5,-510,
20210906,9280,9320,9400,8960,124339,1144813780,00,0.00,N,5,-40,
20210830,9320,8940,9390,8930,137745,1267354340,00,0.00,N,2,430,
20210823,8890,7660,9350,7290,278910,2380386770,00,0.00,N,2,1230,
20210817,7660,9110,9160,7450,372641,3066969240,00,0.00,N,5,-1540,
20210809,9200,10200,10200,8770,271293,2568374370,00,0.00,N,5,-1000,
20210802,10200,9920,10450,9630,198905,2008826310,00,0.00,N,2,150,
20210726,10050,10050,10100,9310,305881,3000524210,00,0.00,N,2,60,
20210719,9990,11400,11400,9810,736988,7646817990,00,0.00,N,5,-1460,
20210712,11450,11150,12500,11050,1672052,19834096050,00,0.00,N,2,300,