KissMeData/237820/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5320,5270,5370,4900,347150,1782509275,00,0.00,N,5,-140,
20250331,5460,5300,6290,5070,3789634,21712878115,00,0.00,N,2,100,
20250324,5360,5550,5630,5300,233340,1278149610,00,0.00,N,5,-240,
20250317,5600,5820,5850,5550,322250,1830785650,00,0.00,N,5,-210,
20250310,5810,6060,6490,5800,933670,5690464460,00,0.00,N,5,-250,
20250304,6060,6120,6410,5890,388869,2379283940,00,0.00,N,5,-60,
20250224,6120,6360,6420,6060,560412,3517021910,00,0.00,N,5,-230,
20250217,6350,6610,7860,6310,2705901,19081768640,00,0.00,N,5,-290,
20250210,6640,6760,7060,6590,735729,4993591350,00,0.00,N,5,-230,
20250203,6870,6250,7890,6060,11889807,85181697360,00,0.00,N,2,560,
20250131,6310,6350,6790,6280,655736,4250478780,00,0.00,N,2,40,
20250120,6270,6710,7130,6120,1194429,7820157140,00,0.00,N,5,-440,
20250113,6710,5850,7170,5670,9679687,62650240490,00,0.00,N,2,850,
20250106,5860,5850,6070,5800,219330,1299799280,00,0.00,N,2,30,
20241230,5830,5770,5950,5520,206267,1178667990,00,0.00,N,2,140,
20241223,5690,5900,6110,5610,276494,1614739500,00,0.00,N,5,-230,
20241216,5920,6270,6470,5840,670465,4142234150,00,0.00,N,5,-340,
20241209,6260,5950,6510,5870,1215609,7619030140,00,0.00,N,2,240,
20241202,6020,5960,6450,5820,1338451,8332624470,00,0.00,N,5,-20,
20241125,6040,5500,7070,5500,7888501,51209823730,00,0.00,N,2,590,
20241118,5450,5490,5720,5280,815992,4469328880,00,0.00,N,5,-40,
20241111,5490,6610,6700,5340,1843953,10884224310,00,0.00,N,5,-1150,
20241104,6640,6110,6860,6110,1679930,10980649210,00,0.00,N,2,530,
20241028,6110,6290,7060,6000,3668527,24175700290,00,0.00,N,5,-180,
20241021,6290,5480,7150,5450,14297841,91009973510,00,0.00,N,2,750,
20241014,5540,5670,6060,5420,2793061,16105529660,00,0.00,N,5,-220,
20241007,5760,5160,6710,5150,12074909,75964632020,00,0.00,N,2,580,
20240930,5180,5400,5930,5070,1106551,6098939210,00,0.00,N,5,-70,
20240923,5250,4995,5330,4955,296252,1514593410,00,0.00,N,2,255,
20240919,4995,5040,5630,4845,1018613,5264860350,00,0.00,N,5,-65,
20240909,5060,4730,5100,4690,187948,924664165,00,0.00,N,2,235,
20240902,4825,5520,5530,4815,520052,2687324685,00,0.00,N,5,-695,
20240826,5520,5390,5660,5300,386616,2116517070,00,0.00,N,2,80,
20240819,5440,5750,5770,5350,400012,2215535750,00,0.00,N,5,-270,
20240812,5710,5900,6120,5630,409731,2387458570,00,0.00,N,5,-140,
20240805,5850,6180,6310,5130,1564354,9035801400,00,0.00,N,5,-580,
20240729,6430,7730,8330,6410,12808433,96498185250,00,0.00,N,5,-1300,
20240722,7730,5780,8380,5480,21987356,164020268410,00,0.00,N,2,1910,
20240715,5820,5440,6310,5440,3180378,19069902730,00,0.00,N,2,360,
20240708,5460,5420,5640,5350,192807,1061509570,00,0.00,N,2,150,
20240701,5310,5690,5810,5310,222803,1230407380,00,0.00,N,5,-400,
20240624,5710,5780,6140,5640,462787,2761379440,00,0.00,N,5,-90,
20240617,5800,6270,6350,5800,400170,2423975030,00,0.00,N,5,-460,
20240610,6260,6150,7450,6140,3277861,22650513960,00,0.00,N,2,50,
20240603,6210,6130,6470,6100,277002,1732028530,00,0.00,N,2,60,
20240527,6150,6290,7090,6110,4195785,28214259250,00,0.00,N,5,-150,
20240520,6300,6660,6720,6180,528481,3420795430,00,0.00,N,5,-410,
20240513,6710,7090,7260,6710,687255,4739978910,00,0.00,N,5,-410,
20240507,7120,7590,8260,7120,2974571,23162126570,00,0.00,N,5,-470,
20240429,7590,8100,8340,7470,10335758,81952049840,00,0.00,N,2,220,
20240422,7370,6570,8230,6310,12855411,96043153820,00,0.00,N,2,1090,
20240415,6280,6310,7600,6040,10620515,74451568000,00,0.00,N,5,-190,
20240408,6470,6250,6640,6250,290544,1856218930,00,0.00,N,2,230,
20240401,6240,6550,7050,6240,1048762,7000841810,00,0.00,N,5,-300,
20240325,6540,7010,7260,6460,917801,6332009470,00,0.00,N,5,-460,
20240318,7000,7340,7510,7000,1422420,10243400300,00,0.00,N,5,-380,
20240311,7380,8400,8550,7350,3043833,24688507150,00,0.00,N,5,-1170,
20240304,8550,8470,10660,7920,31789381,295141437010,00,0.00,N,2,790,
20240226,7760,8630,10530,7630,44082574,409844900720,00,0.00,N,5,-240,
20240219,8000,6180,8000,6150,11064411,78753010740,00,0.00,N,2,1880,
20240213,6120,6060,6510,5950,2139592,13348176380,00,0.00,N,5,-20,
20240205,6140,7850,7870,6140,20490740,145909693540,00,0.00,N,5,-680,
20240129,6820,5700,6820,5140,4223808,26999575370,00,0.00,N,2,1050,
20240122,5770,5490,6090,5440,1183236,6816520560,00,0.00,N,2,310,
20240115,5460,5640,5820,5200,1321243,7324534440,00,0.00,N,5,-190,
20240108,5650,6040,6510,5650,1956714,12124984510,00,0.00,N,5,-380,
20240102,6030,6530,7440,5970,6528812,44331842460,00,0.00,N,5,-500,
20231226,6530,5890,7970,5660,32760756,227201325160,00,0.00,N,2,650,
20231218,5880,4960,6840,4735,11633574,70017443225,00,0.00,N,2,920,
20231211,4960,4755,5550,4525,2627797,13498041490,00,0.00,N,2,210,
20231204,4750,4350,5030,4290,660309,3105122865,00,0.00,N,2,400,
20231127,4350,4465,4505,4300,56753,247575650,00,0.00,N,5,-155,
20231120,4505,4465,4590,4375,56829,256095410,00,0.00,N,2,40,
20231113,4465,4210,4520,4085,113671,487410410,00,0.00,N,2,255,
20231106,4210,4400,4490,4210,97041,420507310,00,0.00,N,5,-140,
20231030,4350,4050,4520,4000,74149,308969420,00,0.00,N,2,310,
20231023,4040,4240,4435,4015,103632,433848395,00,0.00,N,5,-300,
20231016,4340,4630,4670,4200,125214,556876135,00,0.00,N,5,-305,
20231010,4645,4630,4725,4430,78930,361473890,00,0.00,N,2,15,
20231004,4630,4680,4680,4410,80015,360468235,00,0.00,N,5,-50,
20230925,4680,4795,4825,4540,49740,232207430,00,0.00,N,5,-115,
20230918,4795,5080,5080,4705,146005,712527020,00,0.00,N,5,-275,
20230911,5070,5070,5180,4785,162698,817064355,00,0.00,N,5,-50,
20230904,5120,5230,5310,5000,160347,820812490,00,0.00,N,5,-110,
20230828,5230,5180,5430,5150,178794,947062480,00,0.00,N,2,50,
20230821,5180,5210,5440,5100,203285,1063530360,00,0.00,N,5,-60,
20230814,5240,5720,5720,5130,202571,1091695420,00,0.00,N,5,-470,
20230807,5710,5630,5910,5330,476079,2703466910,00,0.00,N,2,80,
20230731,5630,5840,5980,5460,485741,2779745570,00,0.00,N,5,-90,
20230724,5720,6250,6260,5310,1354103,7860833370,00,0.00,N,5,-590,
20230717,6310,6880,7070,5950,1527101,10096178920,00,0.00,N,5,-690,
20230710,7000,8170,8640,6890,14530846,113905177550,00,0.00,N,2,350,
20230703,6650,5320,6650,5060,6860478,42176066420,00,0.00,N,2,1330,
20230626,5320,4920,6190,4870,1512170,8317218545,00,0.00,N,2,360,
20230619,4960,5090,5280,4925,164168,834394810,00,0.00,N,5,-130,
20230612,5090,5380,5500,4985,123234,635055785,00,0.00,N,5,-250,
20230605,5340,5380,5670,5250,156873,848100590,00,0.00,N,5,-20,
20230530,5360,5290,5390,5180,81883,431169370,00,0.00,N,2,70,
20230522,5290,5580,5580,5250,80205,432146020,00,0.00,N,5,-160,
20230515,5450,5710,5780,5210,141551,768122140,00,0.00,N,5,-400,
20230508,5850,5740,6040,5610,114883,669108450,00,0.00,N,2,60,
20230502,5790,5650,5820,5500,53073,301387260,00,0.00,N,2,140,
20230424,5650,6010,6010,5480,155065,881953220,00,0.00,N,5,-400,
20230417,6050,6350,6440,5930,164315,1015462930,00,0.00,N,5,-310,
20230410,6360,6260,6460,5930,202455,1244783820,00,0.00,N,2,80,
20230403,6280,6170,6430,6130,153683,963547460,00,0.00,N,2,120,
20230327,6160,6350,6470,6090,179193,1119160090,00,0.00,N,5,-220,
20230320,6380,6510,6590,6090,169254,1069172620,00,0.00,N,5,-90,
20230313,6470,6350,6550,6020,282511,1766926450,00,0.00,N,3,0,
20230306,6470,7060,7110,6400,373450,2528941390,00,0.00,N,5,-590,
20230227,7060,6960,7790,6650,1519261,11107790320,00,0.00,N,2,60,
20230220,7000,6700,7280,6560,953907,6641022750,00,0.00,N,2,300,
20230213,6700,7290,7340,6460,1081061,7479807310,00,0.00,N,5,-580,
20230206,7280,7580,8740,7140,6100109,49107736800,00,0.00,N,5,-390,
20230130,7670,7940,8250,7510,2794933,22184192580,00,0.00,N,5,-280,
20230125,7950,5920,8650,5920,7714227,58950917370,00,0.00,N,2,2050,
20230116,5900,5150,6710,5100,7395744,45596027770,00,0.00,N,2,770,
20230109,5130,5110,5270,5050,60752,312488995,00,0.00,N,2,80,
20230102,5050,5140,5230,4885,68170,343250710,00,0.00,N,5,-90,
20221226,5140,5390,5460,4985,60407,316190315,00,0.00,N,5,-210,
20221219,5350,5310,5630,5280,195200,1055198040,00,0.00,N,5,-60,
20221212,5410,5080,5820,4950,935215,5165347950,00,0.00,N,2,330,
20221205,5080,5210,5220,4920,30883,156924875,00,0.00,N,5,-130,
20221128,5210,5100,5250,5010,56835,292245330,00,0.00,N,2,80,
20221121,5130,5120,5180,4940,74043,373302870,00,0.00,N,2,120,
20221114,5010,5040,5170,4990,69813,354461680,00,0.00,N,5,-60,
20221107,5070,4770,5170,4760,42964,213818695,00,0.00,N,2,270,
20221031,4800,4930,4990,4710,31468,153258435,00,0.00,N,5,-95,
20221024,4895,5000,5160,4835,58565,290781835,00,0.00,N,5,-90,
20221017,4985,4630,5200,4600,102505,511223190,00,0.00,N,2,330,
20221011,4655,4820,4830,4450,73771,338882985,00,0.00,N,5,-185,
20221004,4840,5080,5230,4725,75870,370283525,00,0.00,N,5,-230,
20220926,5070,5200,5260,4705,80202,397978365,00,0.00,N,5,-310,
20220919,5380,5240,5560,5240,45200,240370240,00,0.00,N,2,40,
20220913,5340,5620,5730,5330,38138,209891030,00,0.00,N,5,-230,
20220905,5570,5720,5790,5540,24827,139802460,00,0.00,N,5,-150,
20220829,5720,5620,5850,5500,55384,312639120,00,0.00,N,5,-40,
20220822,5760,6040,6060,5640,57203,334375670,00,0.00,N,5,-380,
20220816,6140,6100,6190,5900,74172,448692810,00,0.00,N,2,150,
20220808,5990,5830,6180,5790,91156,543270910,00,0.00,N,2,110,
20220801,5880,5790,5920,5720,89413,519442180,00,0.00,N,2,90,
20220725,5790,5670,6540,5580,740541,4560756680,00,0.00,N,2,150,
20220718,5640,5480,5720,5450,73802,413175230,00,0.00,N,2,260,
20220711,5380,5290,6200,5250,307309,1770485900,00,0.00,N,2,40,
20220704,5340,4905,6010,4795,366964,2013629230,00,0.00,N,2,435,
20220627,4905,5040,5230,4880,55958,283996670,00,0.00,N,2,50,
20220620,4855,5810,5810,4600,200488,1027217810,00,0.00,N,5,-955,
20220613,5810,6550,6830,5670,164383,1001542110,00,0.00,N,5,-900,
20220607,6710,6880,6880,6590,42365,283378150,00,0.00,N,5,-160,
20220530,6870,6950,6980,6790,39887,273684470,00,0.00,N,2,50,
20220523,6820,6730,6890,6550,65425,437269490,00,0.00,N,2,40,
20220516,6780,6720,6950,6580,82645,555427090,00,0.00,N,2,90,
20220509,6690,7100,7120,6500,129257,872619700,00,0.00,N,5,-460,
20220502,7150,7390,7400,7080,48274,349833470,00,0.00,N,5,-200,
20220425,7350,7380,7380,7070,125654,910275420,00,0.00,N,5,-100,
20220418,7450,7520,7670,7400,93328,705509350,00,0.00,N,5,-70,
20220411,7520,7650,7650,7250,97527,725319180,00,0.00,N,5,-20,
20220404,7540,7920,7950,7460,194690,1508742050,00,0.00,N,5,-340,
20220328,7880,7580,7910,7470,302438,2339232000,00,0.00,N,2,350,
20220321,7530,7620,7690,7420,196392,1477694520,00,0.00,N,5,-90,
20220314,7620,7410,7680,7150,287409,2147024610,00,0.00,N,2,240,
20220307,7380,7300,7410,7050,115846,840445490,00,0.00,N,2,70,
20220228,7310,7000,7460,7000,160358,1165440380,00,0.00,N,2,250,
20220221,7060,7330,7340,6800,300336,2131652330,00,0.00,N,5,-300,
20220214,7360,7440,7480,6890,965233,6958187530,00,0.00,N,5,-270,
20220207,7630,6920,8820,6630,5661199,47725787140,00,0.00,N,2,900,
20220203,6730,6470,6920,6460,42311,281626670,00,0.00,N,2,330,
20220124,6400,6690,6820,6060,114467,728927500,00,0.00,N,5,-430,
20220117,6830,7480,7530,6740,118542,835873250,00,0.00,N,5,-700,
20220110,7530,7540,7610,7180,131512,969517610,00,0.00,N,5,-10,
20220103,7540,7700,7700,7390,239204,1805495700,00,0.00,N,5,-180,
20211227,7720,6520,8300,6420,2947358,23208253820,00,0.00,N,2,1260,
20211220,6460,6440,6500,6130,43401,275084420,00,0.00,N,5,-20,
20211213,6480,6700,6710,6310,48963,320263670,00,0.00,N,5,-220,
20211206,6700,6550,6750,6330,61967,404530620,00,0.00,N,2,200,
20211129,6500,6510,6630,5810,198439,1244845440,00,0.00,N,5,-310,
20211122,6810,7250,7250,6780,94877,666926160,00,0.00,N,5,-450,
20211115,7260,7460,7460,7150,69363,505987800,00,0.00,N,5,-60,
20211108,7320,7350,7500,7180,92940,679148860,00,0.00,N,5,-170,
20211101,7490,7610,7850,7320,108409,819137680,00,0.00,N,5,-190,
20211025,7680,7650,7900,7560,54221,418810690,00,0.00,N,2,30,
20211018,7650,7900,7990,7550,66630,518903660,00,0.00,N,5,-250,
20211012,7900,7420,7930,7100,86157,649888660,00,0.00,N,2,490,
20211005,7410,7850,7850,7150,126475,934919200,00,0.00,N,5,-260,
20210927,7670,8110,8180,7550,142619,1112178940,00,0.00,N,5,-420,
20210923,8090,8050,8280,7950,47524,382358630,00,0.00,N,2,40,
20210913,8050,8470,8500,7890,162581,1325960620,00,0.00,N,5,-410,
20210906,8460,8910,8960,8050,119917,1023183690,00,0.00,N,5,-480,
20210830,8940,9000,9070,8700,112624,998584670,00,0.00,N,2,180,
20210823,8760,7990,8920,7920,223581,1899829350,00,0.00,N,2,960,
20210817,7800,9500,9600,7680,295843,2521364100,00,0.00,N,5,-1700,
20210809,9500,9970,10250,9370,178654,1748862540,00,0.00,N,5,-500,
20210802,10000,9930,10150,9750,164791,1632148580,00,0.00,N,3,0,
20210726,10000,10950,11000,10000,322369,3368414410,00,0.00,N,5,-950,
20210719,10950,10600,11050,10150,357079,3791147150,00,0.00,N,2,300,
20210712,10650,10700,11550,10450,738681,8140464850,00,0.00,N,2,100,