KissMeData/051630/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4285,4030,5940,3860,17470271,87541820316,00,0.00,N,2,190,
20250331,4095,3335,4095,2930,4368194,16309856524,00,0.00,N,2,730,
20250324,3365,3505,3690,3280,794926,2798175196,00,0.00,N,5,-185,
20250317,3550,4165,4495,3380,1533190,5885975950,00,0.00,N,5,-610,
20250310,4160,3840,4200,3840,695897,2793657316,00,0.00,N,5,-35,
20250304,4195,4400,4500,3970,1238050,5232939067,00,0.00,N,5,-380,
20250224,4575,4820,5080,4290,1697846,7987849010,00,0.00,N,5,-215,
20250217,4790,4770,5440,4545,2280676,11556646350,00,0.00,N,5,-270,
20250210,5060,4440,5190,4180,2929093,13559509350,00,0.00,N,2,545,
20250203,4515,4800,5790,4495,9601229,48461662535,00,0.00,N,5,-140,
20250131,4655,3720,4675,3720,4054501,17513029010,00,0.00,N,2,1055,
20250120,3600,3800,3850,3460,991795,3615445345,00,0.00,N,5,-200,
20250113,3800,3595,3860,3420,916662,3299478890,00,0.00,N,2,165,
20250106,3635,3565,3800,3365,1126235,3963260625,00,0.00,N,5,-80,
20241230,3715,3360,3870,3150,1341541,4746777385,00,0.00,N,2,290,
20241223,3425,3180,3750,3050,2155952,7461820615,00,0.00,N,2,195,
20241216,3230,4500,4680,3025,3466878,13414498940,00,0.00,N,5,-640,
20241209,3870,2410,4425,2380,7182607,25694879450,00,0.00,N,2,1360,
20241202,2510,2215,2700,2150,714270,1723602720,00,0.00,N,2,295,
20241125,2215,2500,2555,2125,502861,1162784530,00,0.00,N,5,-430,
20241118,2645,2625,3250,2610,921294,2646524125,00,0.00,N,2,15,
20241111,2630,2800,2980,2440,203510,541256235,00,0.00,N,5,-110,
20241104,2740,2665,2805,2660,28685,78448175,00,0.00,N,2,50,
20241028,2690,2645,2770,2645,31992,86878175,00,0.00,N,2,55,
20241021,2635,2715,2765,2570,43904,117412870,00,0.00,N,5,-90,
20241014,2725,2780,2850,2640,44351,119978580,00,0.00,N,5,-55,
20241007,2780,2950,2960,2750,30335,86148970,00,0.00,N,5,-170,
20240930,2950,2955,3200,2940,13601,40687200,00,0.00,N,5,-5,
20240923,2955,3060,3120,2875,59046,177032725,00,0.00,N,2,95,
20240919,2860,2870,2880,2770,54073,152957405,00,0.00,N,2,35,
20240909,2825,2615,2875,2483,136614,366798710,00,0.00,N,2,292,
20240902,2533,2652,2711,2520,60980,158480295,00,0.00,N,5,-119,
20240826,2652,2633,2679,2588,53494,140978880,00,0.00,N,2,14,
20240819,2638,2975,2984,2592,146545,404760145,00,0.00,N,5,-337,
20240812,2975,2920,3052,2820,109186,321091170,00,0.00,N,2,55,
20240805,2920,3061,3134,2702,172616,488971940,00,0.00,N,5,-141,
20240729,3061,3166,3229,3011,83404,260059705,00,0.00,N,5,-137,
20240722,3198,3238,3298,3147,65011,208430505,00,0.00,N,5,-72,
20240715,3270,3279,3357,3193,47723,156315485,00,0.00,N,5,-9,
20240708,3279,3229,3316,3175,91959,297550710,00,0.00,N,2,50,
20240701,3229,3311,3375,3166,84094,275768515,00,0.00,N,2,18,
20240624,3211,3298,3348,3129,55917,180042765,00,0.00,N,5,-87,
20240617,3298,3284,3343,3188,76273,250333445,00,0.00,N,2,28,
20240610,3270,3366,3420,3179,172291,564359215,00,0.00,N,5,-96,
20240603,3366,3248,3366,3138,189635,627049840,00,0.00,N,2,109,
20240527,3257,3266,3284,3097,199004,635692755,00,0.00,N,2,50,
20240520,3207,3102,3275,3088,114839,365757135,00,0.00,N,2,23,
20240513,3184,3116,3220,3020,91055,284492835,00,0.00,N,2,109,
20240507,3075,3170,3207,3002,71396,219345450,00,0.00,N,5,-95,
20240429,3170,3198,3275,3120,36045,115072140,00,0.00,N,2,23,
20240422,3147,3243,3302,3097,126617,403409035,00,0.00,N,5,-96,
20240415,3243,3061,3293,2979,293455,927067240,00,0.00,N,2,182,
20240408,3061,3161,3334,2961,445836,1393367145,00,0.00,N,5,-109,
20240401,3170,3006,3339,2993,413828,1314105395,00,0.00,N,2,164,
20240325,3006,3093,3138,2929,387738,1176783340,00,0.00,N,5,-23,
20240318,3029,2752,3102,2697,415683,1218611180,00,0.00,N,2,282,
20240311,2747,2724,2820,2665,190608,521400640,00,0.00,N,2,23,
20240304,2724,2647,2738,2602,235254,624776900,00,0.00,N,2,59,
20240226,2665,2592,2688,2529,187371,492085555,00,0.00,N,2,73,
20240219,2592,2565,2602,2511,164476,419395270,00,0.00,N,2,27,
20240213,2565,2542,2597,2502,64139,163680010,00,0.00,N,2,36,
20240205,2529,2665,2665,2511,100927,258217640,00,0.00,N,5,-73,
20240129,2602,2688,2688,2565,95118,248579905,00,0.00,N,5,-59,
20240122,2661,2747,2815,2602,100149,274775105,00,0.00,N,5,-45,
20240115,2706,2706,2747,2565,79763,213161940,00,0.00,N,5,-28,
20240108,2734,2865,2879,2711,184575,509749970,00,0.00,N,5,-104,
20240102,2838,2806,2888,2761,71076,200189945,00,0.00,N,2,27,
20231226,2811,2847,2847,2779,69516,195079085,00,0.00,N,5,-9,
20231218,2820,2815,2856,2770,160888,450566670,00,0.00,N,2,9,
20231211,2811,2765,2838,2738,125067,347665560,00,0.00,N,2,46,
20231204,2765,2956,2956,2729,227132,636601210,00,0.00,N,5,-123,
20231127,2888,2943,3011,2884,100236,292610945,00,0.00,N,5,-100,
20231120,2988,2956,3016,2888,186066,545676895,00,0.00,N,2,45,
20231113,2943,3084,3088,2820,199547,581649205,00,0.00,N,5,-141,
20231106,3084,3138,3238,3061,144038,453858875,00,0.00,N,5,-54,
20231030,3138,2847,3252,2784,378034,1171234890,00,0.00,N,2,259,
20231023,2879,2829,2975,2697,230654,651404425,00,0.00,N,5,-50,
20231016,2929,3057,3093,2861,227410,674636345,00,0.00,N,5,-196,
20231010,3125,3102,3275,3016,152307,478452835,00,0.00,N,2,41,
20231004,3084,3211,3211,2911,186443,568052630,00,0.00,N,5,-145,
20230925,3229,3257,3261,3075,246703,783381985,00,0.00,N,2,4,
20230918,3225,3029,3266,3002,902354,2824365090,00,0.00,N,2,191,
20230911,3034,2947,3093,2856,394878,1181229025,00,0.00,N,2,105,
20230904,2929,2956,3002,2856,196358,577109750,00,0.00,N,5,-59,
20230828,2988,2961,3016,2911,92782,275383735,00,0.00,N,2,32,
20230821,2956,2893,2961,2756,184382,527010640,00,0.00,N,2,127,
20230814,2829,2888,2920,2729,184148,518704580,00,0.00,N,5,-55,
20230807,2884,2875,2925,2711,297710,831608060,00,0.00,N,5,-27,
20230731,2911,2729,2966,2724,205465,581964760,00,0.00,N,2,182,
20230724,2729,3047,3047,2647,481923,1341876500,00,0.00,N,5,-355,
20230717,3084,3147,3238,2979,205462,639326885,00,0.00,N,5,-68,
20230710,3152,3011,3439,2961,1920198,6163743460,00,0.00,N,2,141,
20230703,3011,3234,3234,2893,432061,1316742150,00,0.00,N,5,-173,
20230626,3184,3252,3298,3152,256518,824618280,00,0.00,N,5,-14,
20230619,3198,3361,3389,3152,626046,2062184250,00,0.00,N,5,-154,
20230612,3352,2997,3798,2943,15623986,54770531475,00,0.00,N,2,414,
20230605,2938,2979,3011,2884,76188,222169785,00,0.00,N,5,-55,
20230530,2993,2902,2997,2865,38065,111614795,00,0.00,N,2,91,
20230522,2902,3052,3079,2888,95044,283379295,00,0.00,N,5,-150,
20230515,3052,3161,3161,2856,201777,602744385,00,0.00,N,5,-123,
20230508,3175,3311,3311,3120,187166,596712700,00,0.00,N,5,-73,
20230502,3248,3107,3375,3047,346469,1107052240,00,0.00,N,2,178,
20230424,3070,3166,3184,2943,403674,1241754515,00,0.00,N,5,-77,
20230417,3147,2865,3411,2834,1667026,5164486255,00,0.00,N,2,195,
20230410,2952,2674,3170,2583,1354840,4016581830,00,0.00,N,2,278,
20230403,2674,2734,2734,2638,104251,279414505,00,0.00,N,5,-46,
20230327,2720,2433,2888,2347,233211,613732270,00,0.00,N,2,287,
20230320,2433,2552,2588,2392,223955,551382335,00,0.00,N,5,-119,
20230313,2552,2683,2697,2492,211598,543564180,00,0.00,N,5,-159,
20230306,2711,2979,2979,2683,241129,673319050,00,0.00,N,5,-268,
20230227,2979,2902,3016,2875,46111,136179910,00,0.00,N,2,59,
20230220,2920,2993,3093,2911,116629,347850870,00,0.00,N,5,-73,
20230213,2993,3143,3147,2943,166763,505498870,00,0.00,N,5,-118,
20230206,3111,3252,3275,3075,170977,544034070,00,0.00,N,5,-164,
20230130,3275,3329,3384,3257,67564,221876735,00,0.00,N,5,-54,
20230125,3329,3361,3430,3293,68302,228677590,00,0.00,N,5,-14,
20230116,3343,3307,3343,3225,68802,225297350,00,0.00,N,2,50,
20230109,3293,3270,3389,3238,75777,250171390,00,0.00,N,2,41,
20230102,3252,3270,3311,2920,293559,911633655,00,0.00,N,5,-18,
20221226,3270,3198,3389,3166,108269,350591260,00,0.00,N,2,72,
20221219,3198,3411,3448,3198,217014,714071780,00,0.00,N,5,-232,
20221212,3430,3511,3511,3343,194140,661831450,00,0.00,N,5,-63,
20221205,3493,3634,3716,3439,232684,833662475,00,0.00,N,5,-141,
20221128,3634,3489,3839,3393,329512,1198648240,00,0.00,N,2,113,
20221121,3521,3589,3630,3407,224437,781955535,00,0.00,N,5,-68,
20221114,3589,3498,3689,3489,179564,648170775,00,0.00,N,2,100,
20221107,3489,3311,3575,3302,149079,513979000,00,0.00,N,2,173,
20221031,3316,3489,3498,3293,237142,806554910,00,0.00,N,5,-205,
20221024,3521,3384,3712,3384,234097,839538900,00,0.00,N,2,160,
20221017,3361,3184,3521,3184,118408,395415385,00,0.00,N,2,86,
20221011,3600,3800,3880,3520,147415,536409550,00,0.00,N,5,-300,
20221004,3900,3840,4030,3790,163905,637852170,00,0.00,N,2,90,
20220926,3810,3935,3990,3600,376862,1424862460,00,0.00,N,5,-235,
20220919,4045,4010,4180,3940,404378,1632594630,00,0.00,N,2,35,
20220913,4010,3450,4150,3430,1025548,3966992680,00,0.00,N,2,620,
20220905,3390,3575,3650,3330,245001,843124575,00,0.00,N,5,-240,
20220829,3630,3700,3840,3510,394912,1451315085,00,0.00,N,5,-135,
20220822,3765,4190,4190,3765,388985,1489330330,00,0.00,N,5,-265,
20220816,4030,4170,4280,4010,113677,472591090,00,0.00,N,5,-115,
20220808,4145,4025,4240,3910,230724,937031800,00,0.00,N,2,120,
20220801,4025,3815,4100,3800,190282,756021265,00,0.00,N,2,210,
20220725,3815,3580,3815,3450,157956,567053985,00,0.00,N,2,195,
20220718,3620,3755,3790,3620,186674,685919995,00,0.00,N,5,-105,
20220711,3725,3765,3840,3635,91327,341126605,00,0.00,N,5,-75,
20220704,3800,3600,3820,3285,183667,661028440,00,0.00,N,2,165,
20220627,3635,3494,3865,3438,299242,1102204010,00,0.00,N,2,155,
20220620,3480,3905,3978,3161,559464,1979546190,00,0.00,N,5,-549,
20220613,4029,4306,4477,3738,925115,3870009380,00,0.00,N,5,-194,
20220607,4223,3794,4385,3766,1098347,4440570115,00,0.00,N,2,434,
20220530,3789,4061,4265,3554,2774656,10673356340,00,0.00,N,5,-263,
20220523,4052,4431,4431,3997,423433,1741204565,00,0.00,N,5,-319,
20220516,4371,4172,4542,4158,339110,1477026105,00,0.00,N,2,217,
20220509,4154,4791,4809,4108,496055,2169856050,00,0.00,N,5,-609,
20220502,4763,5151,5419,4763,867714,4441319890,00,0.00,N,5,-406,
20220425,5169,4634,5178,4606,650069,3169010445,00,0.00,N,2,378,
20220418,4791,4948,4985,4597,525930,2504807210,00,0.00,N,5,-157,
20220411,4948,5779,5825,4892,1022846,5278085370,00,0.00,N,5,-867,
20220404,5815,6323,6739,5695,855387,5241352320,00,0.00,N,5,-444,
20220328,6259,6323,6517,6019,740988,4626491790,00,0.00,N,5,-64,
20220321,6323,6739,6794,5908,1470020,9258975840,00,0.00,N,5,-508,
20220314,6831,7025,7726,6665,1314605,9503988700,00,0.00,N,5,-194,
20220307,7025,6766,7062,5972,1482784,9567949600,00,0.00,N,2,212,
20220228,6813,5391,6905,5326,3026675,18944440310,00,0.00,N,2,1422,
20220221,5391,5492,5566,5086,704745,3770146550,00,0.00,N,5,-148,
20220214,5539,5114,5631,4938,701315,3775765690,00,0.00,N,2,324,
20220207,5215,5169,5640,5105,430012,2269001260,00,0.00,N,2,37,
20220203,5178,5335,5391,5058,204145,1053845340,00,0.00,N,5,-130,
20220124,5308,5335,5391,4791,884908,4483064160,00,0.00,N,5,-46,
20220117,5354,5751,5908,5188,398853,2190199370,00,0.00,N,5,-397,
20220110,5751,5335,5908,5077,1267827,7082566000,00,0.00,N,2,416,
20220103,5335,5132,5492,4957,666613,3482112690,00,0.00,N,2,258,
20211227,5077,4837,5215,4745,559703,2819182050,00,0.00,N,2,240,
20211220,4837,4398,4938,4223,731404,3406118985,00,0.00,N,2,369,
20211213,4468,4417,4560,4306,212582,947163935,00,0.00,N,2,10,
20211206,4458,4283,4569,4098,341851,1500566475,00,0.00,N,2,175,
20211129,4283,4061,4329,3831,320312,1304331970,00,0.00,N,2,102,
20211122,4181,4218,4491,4149,387489,1682150200,00,0.00,N,5,-51,
20211115,4232,4431,4772,4191,935215,4176682225,00,0.00,N,5,-199,
20211108,4431,4135,4514,4117,1176010,5142926250,00,0.00,N,2,273,
20211101,4158,4015,4186,3941,407794,1670640945,00,0.00,N,2,115,
20211025,4043,3868,4154,3845,720369,2915114940,00,0.00,N,2,175,
20211018,3868,3821,3923,3785,280688,1084281385,00,0.00,N,2,65,
20211012,3803,3526,3826,3521,227734,841317870,00,0.00,N,2,277,
20211005,3526,3448,3526,3184,249051,826152275,00,0.00,N,2,78,
20210927,3448,3604,3674,3443,198410,708924375,00,0.00,N,5,-180,
20210923,3628,3641,3641,3554,103607,372311410,00,0.00,N,5,-23,
20210913,3651,3637,3706,3581,141504,514975235,00,0.00,N,2,14,
20210906,3637,3738,3743,3572,181268,659706150,00,0.00,N,5,-69,
20210830,3706,3651,3752,3554,303165,1110442265,00,0.00,N,2,55,
20210823,3651,3517,3697,3517,144274,521724795,00,0.00,N,2,79,
20210817,3572,3748,3780,3494,314236,1129232180,00,0.00,N,5,-208,
20210809,3780,4015,4108,3706,651375,2559693000,00,0.00,N,5,-235,
20210802,4015,3928,4066,3877,499631,1996675230,00,0.00,N,2,64,
20210726,3951,3868,4338,3821,2444892,10080092660,00,0.00,N,2,83,
20210719,3868,3937,4145,3701,341244,1343802165,00,0.00,N,5,-87,
20210712,3955,3868,4034,3854,265890,1054308925,00,0.00,N,2,87,