KissMeData/263600/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,4500,4400,4590,4270,96342,427631944,00,0.00,N,2,120,
20250414,4380,4320,4570,4225,97564,422652612,00,0.00,N,2,210,
20250407,4170,4330,4330,3755,244504,987948221,00,0.00,N,5,-195,
20250331,4365,4365,4600,4215,126626,552115873,00,0.00,N,5,-90,
20250324,4455,4645,4745,4440,135189,623049347,00,0.00,N,5,-235,
20250317,4690,4935,4940,4650,110206,528984030,00,0.00,N,5,-240,
20250310,4930,4905,4950,4680,113226,549905442,00,0.00,N,5,-15,
20250304,4945,5000,5000,4765,96910,473359634,00,0.00,N,5,-55,
20250224,5000,5190,5440,4880,336036,1725028605,00,0.00,N,5,-200,
20250217,5200,4860,5960,4810,4700697,25996308835,00,0.00,N,2,340,
20250210,4860,4660,5000,4580,205075,996611950,00,0.00,N,2,205,
20250203,4655,4700,4770,4495,127357,585970545,00,0.00,N,5,-80,
20250131,4735,4765,4810,4705,14177,67049105,00,0.00,N,5,-25,
20250120,4760,5010,5060,4725,113361,556508810,00,0.00,N,5,-220,
20250113,4980,5140,5140,4925,95414,476481220,00,0.00,N,5,-170,
20250106,5150,4960,5210,4960,135406,684013505,00,0.00,N,2,180,
20241230,4970,4635,5020,4620,110566,533138330,00,0.00,N,2,235,
20241223,4735,4930,4965,4665,92441,445928360,00,0.00,N,5,-240,
20241216,4975,5050,5370,4835,324480,1640161675,00,0.00,N,5,-20,
20241209,4995,4700,5010,4235,258326,1198994995,00,0.00,N,2,100,
20241202,4895,5230,5260,4660,270617,1340693560,00,0.00,N,5,-335,
20241125,5230,5620,5750,5180,113436,619576930,00,0.00,N,5,-400,
20241118,5630,5280,5810,5000,324622,1781761240,00,0.00,N,2,440,
20241111,5190,5810,5860,4975,262991,1400114635,00,0.00,N,5,-670,
20241104,5860,5860,6030,5780,125035,735354950,00,0.00,N,5,-30,
20241028,5890,5580,5910,5580,79428,459024660,00,0.00,N,2,290,
20241021,5600,5900,6080,5580,134982,790939980,00,0.00,N,5,-320,
20241014,5920,6230,6350,5900,150125,906271830,00,0.00,N,5,-310,
20241007,6230,6140,6650,6050,217038,1369873850,00,0.00,N,2,150,
20240930,6080,6220,6840,5980,588573,3802742820,00,0.00,N,5,-150,
20240923,6230,6040,6290,5980,122697,754454750,00,0.00,N,2,250,
20240919,5980,5880,6090,5800,48423,288562000,00,0.00,N,2,110,
20240909,5870,5890,6170,5670,148950,879601060,00,0.00,N,5,-70,
20240902,5940,6680,6740,5900,178300,1122835590,00,0.00,N,5,-680,
20240826,6620,6600,6920,6260,321025,2080325940,00,0.00,N,2,80,
20240819,6540,6220,7940,6200,3262042,23619456100,00,0.00,N,2,260,
20240812,6280,5890,6690,5800,323643,1994133260,00,0.00,N,2,490,
20240805,5790,6040,6230,4985,487951,2731831675,00,0.00,N,5,-440,
20240729,6230,6450,6650,6210,284691,1817024260,00,0.00,N,5,-240,
20240722,6470,6890,7040,6420,286054,1908080020,00,0.00,N,5,-470,
20240715,6940,7350,7390,6930,286363,2037099580,00,0.00,N,5,-380,
20240708,7320,7200,7430,7160,253482,1843025620,00,0.00,N,2,130,
20240701,7190,7410,7490,7120,271650,1977942990,00,0.00,N,5,-200,
20240624,7390,7630,7700,7330,277268,2078414670,00,0.00,N,5,-270,
20240617,7660,7880,8020,7640,309101,2408333320,00,0.00,N,5,-220,
20240610,7880,7910,8610,7850,1053477,8623765140,00,0.00,N,3,0,
20240603,7880,8040,8150,7810,209164,1655120400,00,0.00,N,2,40,
20240527,7840,8150,8210,7780,411033,3282837640,00,0.00,N,5,-310,
20240520,8150,8600,8640,8090,471263,3909139560,00,0.00,N,5,-490,
20240513,8640,8150,8760,7930,1100680,9315726340,00,0.00,N,2,490,
20240507,8150,8870,8870,8090,946307,7978413540,00,0.00,N,5,-600,
20240429,8750,8640,9450,8540,1702405,15311218140,00,0.00,N,2,130,
20240422,8620,8750,9000,8430,1352953,11763639270,00,0.00,N,5,-110,
20240415,8730,8400,8840,8100,1546204,13168132790,00,0.00,N,2,300,
20240408,8430,8650,8980,8410,2658028,23170837660,00,0.00,N,5,-250,
20240401,8680,7550,9550,7420,8102357,70966244950,00,0.00,N,2,1150,
20240325,7530,7630,8850,7280,5994868,49449642360,00,0.00,N,5,-170,
20240318,7700,7610,7820,7590,291549,2251476850,00,0.00,N,2,30,
20240311,7670,7470,8290,7290,1222880,9651684580,00,0.00,N,2,200,
20240304,7470,7620,7790,7390,337305,2547813300,00,0.00,N,5,-160,
20240226,7630,8090,8400,7630,408171,3206113570,00,0.00,N,5,-290,
20240219,7920,8050,8170,7860,541756,4334468220,00,0.00,N,5,-180,
20240213,8100,8350,8660,8050,683241,5679063500,00,0.00,N,5,-90,
20240205,8190,9000,9420,8110,883037,7525961400,00,0.00,N,5,-790,
20240129,8980,10150,11000,8800,3918861,39133618920,00,0.00,N,5,-770,
20240122,9750,10700,11090,9120,3362015,34100940150,00,0.00,N,5,-750,
20240115,10500,10120,10680,9060,2545654,25512611940,00,0.00,N,2,380,
20240108,10120,10870,12140,10000,7616972,85385860200,00,0.00,N,5,-790,
20240102,10910,9500,11800,9500,7742061,83300213660,00,0.00,N,2,1610,
20231226,9300,8650,9410,8450,1050387,9427884790,00,0.00,N,2,670,
20231218,8630,8450,9400,8200,2106177,18569847690,00,0.00,N,2,240,
20231211,8390,8350,8700,8130,853311,7176438790,00,0.00,N,2,120,
20231204,8270,8340,8490,7820,816029,6652072000,00,0.00,N,5,-110,
20231127,8380,7620,9730,7460,6452534,57131141260,00,0.00,N,2,770,
20231120,7610,7350,7720,7310,208280,1576915150,00,0.00,N,2,160,
20231113,7450,7400,8130,7200,488398,3741186580,00,0.00,N,2,130,
20231106,7320,7410,7700,7200,269978,2020754410,00,0.00,N,5,-10,
20231030,7330,7050,7400,6910,213789,1536250590,00,0.00,N,2,180,
20231023,7150,7060,7530,6880,285126,2045702930,00,0.00,N,5,-10,
20231016,7160,8160,8160,6950,326865,2450294900,00,0.00,N,5,-1000,
20231010,8160,7950,8190,7650,191948,1527784200,00,0.00,N,2,140,
20231004,8020,7950,8080,7560,266061,2067557520,00,0.00,N,5,-140,
20230925,8160,8150,8450,7830,166227,1347590220,00,0.00,N,5,-150,
20230918,8310,9240,9300,8130,393405,3436084720,00,0.00,N,5,-660,
20230911,8970,9290,9500,8680,440664,4003832820,00,0.00,N,5,-380,
20230904,9350,9720,10200,9120,596949,5800706690,00,0.00,N,5,-360,
20230828,9710,9180,10200,9130,702144,6867656890,00,0.00,N,2,530,
20230821,9180,9220,9610,8990,451890,4192299920,00,0.00,N,5,-50,
20230814,9230,9650,9650,8990,379139,3499246640,00,0.00,N,5,-290,
20230807,9520,9780,9870,9210,532048,5038564430,00,0.00,N,5,-350,
20230731,9870,10090,10430,9670,957190,9554909820,00,0.00,N,5,-120,
20230724,9990,10550,10730,9190,2125916,21136717850,00,0.00,N,5,-570,
20230717,10560,9530,11050,9020,7598938,78607685320,00,0.00,N,2,1030,
20230710,9530,9430,9740,9230,991567,9398171420,00,0.00,N,2,80,
20230703,9450,10870,11150,9300,1355782,13943489700,00,0.00,N,5,-1090,
20230626,10540,10790,10950,10230,708246,7491197020,00,0.00,N,5,-260,
20230619,10800,11760,11860,10550,879513,9795618650,00,0.00,N,5,-1070,
20230612,11870,12130,12280,11140,1338900,15723795910,00,0.00,N,5,-350,
20230605,12220,12430,14200,12000,3864967,50067474710,00,0.00,N,5,-190,
20230530,12410,11550,12450,11410,857631,10290100580,00,0.00,N,2,990,
20230522,11420,12210,12210,11040,727368,8330272140,00,0.00,N,5,-770,
20230515,12190,12070,12810,10310,1713827,19904252010,00,0.00,N,2,130,
20230508,12060,12700,12720,11750,990307,12085597020,00,0.00,N,5,-120,
20230502,12180,11300,12190,11260,512049,6025321620,00,0.00,N,2,890,
20230424,11290,11600,11830,10280,2580273,28522818060,00,0.00,N,5,-310,
20230417,11600,12670,14250,11560,2989079,38330747410,00,0.00,N,5,-1070,
20230410,12670,12080,13130,11430,2759451,34451657530,00,0.00,N,2,590,
20230403,12080,12820,12950,11500,2151998,26748108570,00,0.00,N,5,-660,
20230327,12740,12090,14470,11910,5563105,74565777310,00,0.00,N,2,660,
20230320,12080,11360,13000,11150,2839272,34485217470,00,0.00,N,2,530,
20230313,11550,10330,12570,10050,7405519,86433184710,00,0.00,N,2,1110,
20230306,10440,10950,11430,10370,1685336,18273020240,00,0.00,N,5,-400,
20230227,10840,9630,11460,9460,2753404,29430443900,00,0.00,N,2,1120,
20230220,9720,9990,10170,9500,1670400,16401188440,00,0.00,N,5,-340,
20230213,10060,9220,10390,9050,3008176,29886730100,00,0.00,N,2,870,
20230206,9190,8650,9600,8470,3408870,31109988990,00,0.00,N,2,490,
20230130,8700,7870,8770,7800,3606960,29608143180,00,0.00,N,2,990,
20230125,7710,7160,7940,7110,3209820,24048212280,00,0.00,N,2,630,
20230116,7080,7200,7410,6910,1467092,10532928020,00,0.00,N,5,-120,
20230109,7200,7100,7490,7000,1184681,8603491690,00,0.00,N,2,240,
20230102,6960,6880,7070,6360,1194729,8151788960,00,0.00,N,2,110,
20221226,6850,6710,7140,6620,579303,3992447790,00,0.00,N,2,140,
20221219,6710,7230,7380,6560,1021642,7096901710,00,0.00,N,5,-570,
20221212,7280,7270,7500,7090,557879,4068925180,00,0.00,N,5,-20,
20221205,7300,8530,8540,7150,1989345,15265653180,00,0.00,N,5,-1230,
20221128,8530,8010,9000,7530,3123109,25982595950,00,0.00,N,2,690,
20221121,7840,7300,8030,7170,1936579,14685503400,00,0.00,N,2,680,
20221114,7160,7400,7430,7060,1491594,10763388250,00,0.00,N,5,-240,
20221107,7400,7050,7520,6900,1711390,12397128090,00,0.00,N,2,360,
20221031,7040,6980,7140,6510,2952597,20093575260,00,0.00,N,2,520,
20221024,6520,6270,7380,6210,7677046,53097049760,00,0.00,N,2,330,
20221017,6190,5960,6900,5950,2308852,14896521870,00,0.00,N,2,60,
20221011,6130,6380,6700,5800,1071208,6628513840,00,0.00,N,5,-440,
20221004,6570,6190,6630,6080,922117,5890018470,00,0.00,N,2,510,
20220926,6060,6790,7000,5650,2761111,17539353260,00,0.00,N,5,-980,
20220919,7040,9980,10050,6960,10493276,86682788670,00,0.00,N,5,-2660,
20220913,9700,7720,10500,7670,21218626,200970230050,00,0.00,N,2,2110,
20220905,7590,7310,7810,7160,836280,6330912510,00,0.00,N,2,210,
20220829,7380,7150,7600,7130,417388,3084065290,00,0.00,N,5,-60,
20220822,7440,7480,7750,7120,643130,4792389610,00,0.00,N,5,-120,
20220816,7560,7450,8040,7360,1625932,12450749320,00,0.00,N,2,110,
20220808,7450,6840,8240,6630,8993071,68519683670,00,0.00,N,2,610,
20220801,6840,6750,6890,6610,371278,2512447710,00,0.00,N,2,90,
20220725,6750,6420,6780,6390,676965,4486853110,00,0.00,N,2,310,
20220718,6440,6420,6630,6380,287896,1862477010,00,0.00,N,2,100,
20220711,6340,6270,7160,6150,1654506,11015876090,00,0.00,N,2,70,
20220704,6270,6190,6380,5900,300710,1866096000,00,0.00,N,2,130,
20220627,6140,5950,6700,5930,977650,6130408770,00,0.00,N,2,300,
20220620,5840,6990,7040,5580,1341792,8216867000,00,0.00,N,5,-1130,
20220613,6970,7970,8860,6770,4958595,39855626740,00,0.00,N,5,-1150,
20220607,8120,7990,8450,7790,1007854,8174159970,00,0.00,N,2,110,
20220530,8010,8010,8120,7910,329617,2646146250,00,0.00,N,2,110,
20220523,7900,8230,8320,7700,774146,6210743850,00,0.00,N,3,0,
20220516,7900,7580,7980,7570,463837,3603262570,00,0.00,N,2,320,
20220509,7580,8020,8030,7320,642892,4917632370,00,0.00,N,5,-470,
20220502,8050,8070,8290,8010,564138,4579539010,00,0.00,N,5,-130,
20220425,8180,8550,8660,8080,1077882,8968700350,00,0.00,N,5,-590,
20220418,8770,8700,9050,8540,2867239,25293228560,00,0.00,N,2,130,
20220411,8640,8000,9140,7620,10869287,94769197690,00,0.00,N,2,610,
20220404,8030,8240,8330,7930,710958,5787980270,00,0.00,N,5,-110,
20220328,8140,8100,8630,8010,1833381,15194332540,00,0.00,N,2,80,
20220321,8060,8150,8290,7950,1517888,12349445380,00,0.00,N,5,-90,
20220314,8150,7300,9440,7140,20306626,174831405110,00,0.00,N,2,830,
20220307,7320,7640,7640,7200,467932,3446508620,00,0.00,N,5,-390,
20220228,7710,7730,7970,7670,477438,3720335300,00,0.00,N,5,-90,
20220221,7800,7160,7980,7080,1784255,13651657750,00,0.00,N,2,530,
20220214,7270,7820,7820,6860,1311589,9469559760,00,0.00,N,5,-700,
20220207,7970,8100,8600,7820,2129298,17281013590,00,0.00,N,5,-130,
20220203,8100,8390,8390,7850,732161,5912456840,00,0.00,N,5,-50,
20220124,8150,8410,8500,7690,2621260,21057846490,00,0.00,N,5,-420,
20220117,8570,9960,11150,8560,7900998,76973542910,00,0.00,N,5,-1630,
20220110,10200,9400,11000,8580,13225558,131633659080,00,0.00,N,2,870,
20220103,9330,9450,9750,9150,3245003,30628919630,00,0.00,N,5,-40,
20211227,9370,8030,9400,7950,3487550,30840924020,00,0.00,N,2,1420,
20211220,7950,7480,8330,7060,1855399,14598485780,00,0.00,N,2,440,
20211213,7510,7270,7790,7150,679038,5066118300,00,0.00,N,2,330,
20211206,7180,6840,7250,6760,286834,2020062570,00,0.00,N,2,310,
20211129,6870,6770,6960,6320,479756,3183577730,00,0.00,N,5,-130,
20211122,7000,7330,7450,6970,301130,2159204690,00,0.00,N,5,-300,
20211115,7300,7550,7790,6920,711940,5204164560,00,0.00,N,5,-250,
20211108,7550,7520,7760,7350,306964,2307446360,00,0.00,N,5,-20,
20211101,7570,7740,7900,7530,510347,3944960380,00,0.00,N,5,-210,
20211025,7780,7940,9200,7730,3957753,33878661100,00,0.00,N,2,50,
20211018,7730,7950,8070,7680,256725,2022428260,00,0.00,N,5,-190,
20211012,7920,7610,8170,7460,314232,2451979730,00,0.00,N,2,260,
20211005,7660,8150,8150,7530,415472,3224288110,00,0.00,N,5,-620,
20210927,8280,8340,8440,7700,581942,4733385130,00,0.00,N,5,-60,
20210923,8340,8290,8580,8250,258215,2174346960,00,0.00,N,5,-150,
20210913,8490,9280,9280,8250,1348248,11740195870,00,0.00,N,5,-660,
20210906,9150,9200,9790,8820,4380683,40865441540,00,0.00,N,5,-20,
20210830,9170,8520,9740,8360,2829845,25826368160,00,0.00,N,2,720,
20210823,8450,7710,8470,7610,725311,5927045780,00,0.00,N,2,780,
20210817,7670,8700,8750,7480,945688,7669467890,00,0.00,N,5,-1120,
20210809,8790,9280,9780,8690,2925912,27518524900,00,0.00,N,5,-480,
20210802,9270,8730,9690,8550,3199910,29688965860,00,0.00,N,2,480,
20210726,8790,9070,9250,8560,1085276,9698075740,00,0.00,N,5,-270,
20210719,9060,8830,9520,8710,5874179,54525184060,00,0.00,N,2,210,
20210712,8850,8600,9070,8550,1968585,17383676920,00,0.00,N,2,310,