KissMeData/053980/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3050,3000,3060,2835,329190,969682936,00,0.00,N,5,-25,
20250331,3075,3070,3400,2955,572690,1773371521,00,0.00,N,5,-25,
20250324,3100,3335,3335,3100,217612,698129263,00,0.00,N,5,-235,
20250317,3335,3415,3435,3275,117903,395010862,00,0.00,N,5,-80,
20250310,3415,3355,3415,3220,198025,659804309,00,0.00,N,2,80,
20250304,3335,3340,3395,3255,157851,524689400,00,0.00,N,5,-40,
20250224,3375,3600,3635,3370,389648,1360424200,00,0.00,N,5,-160,
20250217,3535,3520,3600,3480,269278,951609760,00,0.00,N,2,15,
20250210,3520,3580,3635,3520,168468,599559630,00,0.00,N,5,-90,
20250203,3610,3515,3645,3400,259059,914334295,00,0.00,N,2,50,
20250131,3560,3555,3575,3535,30117,106958935,00,0.00,N,5,-40,
20250120,3600,3650,3785,3570,568466,2081147960,00,0.00,N,5,-50,
20250113,3650,3550,4310,3455,6488777,25637829710,00,0.00,N,2,100,
20250106,3550,3395,3700,3395,856345,3046589805,00,0.00,N,2,145,
20241230,3405,3175,3430,3175,69154,231299530,00,0.00,N,2,160,
20241223,3245,3370,3425,3175,97074,325874790,00,0.00,N,5,-125,
20241216,3370,3450,3530,3340,141063,486062810,00,0.00,N,5,-75,
20241209,3445,3280,3510,3030,294134,966833725,00,0.00,N,2,135,
20241202,3310,3570,3600,3200,510639,1758818510,00,0.00,N,5,-255,
20241125,3565,3570,3980,3560,1228012,4612845175,00,0.00,N,5,-40,
20241118,3605,3610,3705,3555,371446,1347856740,00,0.00,N,2,35,
20241111,3570,3730,3895,3500,845885,3090373370,00,0.00,N,5,-160,
20241104,3730,3695,3965,3670,508484,1923040485,00,0.00,N,2,35,
20241028,3695,3685,4365,3630,5308317,21542947345,00,0.00,N,2,10,
20241021,3685,3885,3950,3660,308267,1157300040,00,0.00,N,5,-180,
20241014,3865,3800,4160,3735,809285,3201483360,00,0.00,N,2,30,
20241007,3835,3865,3990,3765,125037,479132600,00,0.00,N,5,-35,
20240930,3870,3990,3990,3805,94442,365160475,00,0.00,N,5,-40,
20240923,3910,3880,4000,3790,232062,895109145,00,0.00,N,2,30,
20240919,3880,3840,3905,3785,108955,419414480,00,0.00,N,2,5,
20240909,3875,3700,3900,3655,336626,1272506120,00,0.00,N,2,105,
20240902,3770,3975,3995,3715,578150,2216876690,00,0.00,N,5,-210,
20240826,3980,4365,4400,3910,1084960,4451166560,00,0.00,N,5,-380,
20240819,4360,5260,5570,4290,8752211,45462789735,00,0.00,N,5,-850,
20240812,5210,4790,5700,4230,23090690,117120836000,00,0.00,N,2,615,
20240805,4595,4010,5140,3550,10299198,48498280760,00,0.00,N,2,560,
20240729,4035,4175,4260,4030,154662,635808465,00,0.00,N,5,-125,
20240722,4160,4205,4265,4090,91636,381225820,00,0.00,N,5,-45,
20240715,4205,4240,4280,4160,89631,378130475,00,0.00,N,5,-35,
20240708,4240,4345,4430,4200,140739,603215005,00,0.00,N,5,-80,
20240701,4320,4420,4545,4295,109414,477697390,00,0.00,N,5,-120,
20240624,4440,4590,4600,4420,87649,393955675,00,0.00,N,5,-150,
20240617,4590,4470,4645,4420,109520,494529740,00,0.00,N,2,70,
20240610,4520,4760,4830,4460,133750,614745665,00,0.00,N,5,-270,
20240603,4790,4270,4915,4250,331753,1538445305,00,0.00,N,2,490,
20240527,4300,4465,4545,4290,148554,647896865,00,0.00,N,5,-175,
20240520,4475,4595,4595,4390,99561,445759845,00,0.00,N,5,-95,
20240513,4570,4620,4635,4515,72943,333483195,00,0.00,N,5,-50,
20240507,4620,4640,4730,4595,63767,295590345,00,0.00,N,2,5,
20240429,4615,4465,4650,4435,91357,415048400,00,0.00,N,2,155,
20240422,4460,4530,4590,4315,137802,614749935,00,0.00,N,5,-70,
20240415,4530,4815,4840,4480,147864,682449815,00,0.00,N,5,-230,
20240408,4760,4825,4825,4605,108165,510612860,00,0.00,N,5,-45,
20240401,4805,4930,5110,4690,281458,1370496390,00,0.00,N,5,-125,
20240325,4930,5060,5080,4930,129629,648376120,00,0.00,N,5,-160,
20240318,5090,5070,5140,4915,303188,1520618975,00,0.00,N,2,20,
20240311,5070,5900,6200,5000,1462562,8150199160,00,0.00,N,5,-820,
20240304,5890,5680,6050,5540,797777,4674099060,00,0.00,N,2,400,
20240226,5490,5760,6190,5440,826885,4760822380,00,0.00,N,5,-300,
20240219,5790,5780,6080,5630,543212,3174467820,00,0.00,N,2,70,
20240213,5720,5370,5720,5350,385751,2142822360,00,0.00,N,2,360,
20240205,5360,5400,5400,5270,122317,652554800,00,0.00,N,3,0,
20240129,5360,5310,5600,5240,230354,1226287470,00,0.00,N,2,20,
20240122,5340,5250,5590,5150,299428,1596880870,00,0.00,N,3,0,
20240115,5340,5410,5470,5120,118416,628282870,00,0.00,N,5,-70,
20240108,5410,5360,5550,4910,188309,1004243410,00,0.00,N,3,0,
20240102,5410,5500,5630,5310,118038,641664310,00,0.00,N,5,-140,
20231226,5550,5286,5600,5286,122368,664397090,00,0.00,N,2,217,
20231218,5333,5501,5501,5286,254126,1364330010,00,0.00,N,5,-75,
20231211,5408,5351,5454,5258,437387,2342690470,00,0.00,N,2,28,
20231204,5380,5585,5754,5164,2730577,14714270460,00,0.00,N,2,300,
20231127,5080,4893,5829,4818,5580102,30197535120,00,0.00,N,2,178,
20231120,4902,4874,4902,4668,146133,701285795,00,0.00,N,2,75,
20231113,4827,4781,4884,4659,103684,491373610,00,0.00,N,2,74,
20231106,4753,4636,4865,4636,121053,576598345,00,0.00,N,2,80,
20231030,4673,4425,4809,4280,213568,965625770,00,0.00,N,2,276,
20231023,4397,4336,5071,4308,554760,2547791790,00,0.00,N,5,-56,
20231016,4453,4706,4781,4425,168436,775704390,00,0.00,N,5,-281,
20231010,4734,4902,4968,4687,177758,855343140,00,0.00,N,5,-224,
20231004,4958,4603,5286,4472,725017,3546091705,00,0.00,N,2,159,
20230925,4799,4902,4921,4631,140154,671346200,00,0.00,N,5,-103,
20230918,4902,5174,5230,4818,215269,1085250640,00,0.00,N,5,-244,
20230911,5146,5080,5230,5061,170807,877571470,00,0.00,N,2,66,
20230904,5080,5220,5333,4987,266781,1357687420,00,0.00,N,5,-140,
20230828,5220,5333,5464,5192,272541,1452302290,00,0.00,N,5,-113,
20230821,5333,5099,5436,5099,276144,1453634490,00,0.00,N,2,159,
20230814,5174,5361,5426,5052,316003,1651053420,00,0.00,N,5,-187,
20230807,5361,5314,5520,5071,315324,1670474870,00,0.00,N,2,56,
20230731,5305,5052,5417,4865,492326,2526776230,00,0.00,N,2,253,
20230724,5052,5660,5660,4856,815687,4231988260,00,0.00,N,5,-580,
20230717,5632,5801,6437,5623,1838967,10934651050,00,0.00,N,5,-122,
20230710,5754,5744,6315,5670,4037669,24167002470,00,0.00,N,2,28,
20230703,5726,5230,6643,5108,13839981,83907153280,00,0.00,N,2,496,
20230626,5230,5380,5473,5099,764151,3986864740,00,0.00,N,5,-131,
20230619,5361,5688,6502,5333,4931869,29119993360,00,0.00,N,5,-327,
20230612,5688,5641,5932,5510,908043,5169010560,00,0.00,N,2,131,
20230605,5557,5698,5698,5464,440936,2462033690,00,0.00,N,5,-56,
20230530,5613,5323,5782,5211,1427313,7953863900,00,0.00,N,2,290,
20230522,5323,5361,5567,5286,864214,4702141900,00,0.00,N,5,-47,
20230515,5370,5380,5539,5099,951706,5009235990,00,0.00,N,5,-10,
20230508,5380,5857,5875,5230,1729313,9675611580,00,0.00,N,5,-421,
20230502,5801,6315,6736,5585,4268175,26421999420,00,0.00,N,5,-664,
20230424,6465,5220,6998,5052,18133487,119740281090,00,0.00,N,2,1263,
20230417,5202,4977,5932,4837,2913371,15740589860,00,0.00,N,2,113,
20230410,5089,5052,5351,4673,1346160,6708097430,00,0.00,N,2,262,
20230403,4827,4696,5052,4645,519535,2479169805,00,0.00,N,2,182,
20230327,4645,4397,5015,4257,643442,2980011835,00,0.00,N,2,220,
20230320,4425,4537,4715,4397,244998,1103077320,00,0.00,N,5,-145,
20230313,4570,4734,4734,4341,269927,1215649530,00,0.00,N,5,-155,
20230306,4725,4799,4902,4687,234810,1118298830,00,0.00,N,5,-74,
20230227,4799,4949,4949,4622,184612,889497690,00,0.00,N,5,-122,
20230220,4921,5099,5295,4809,325337,1648509740,00,0.00,N,5,-178,
20230213,5099,5033,5436,4958,1072492,5569577310,00,0.00,N,2,112,
20230206,4987,4771,5576,4673,3018397,15732750685,00,0.00,N,2,216,
20230130,4771,4771,4930,4678,430444,2087826160,00,0.00,N,3,0,
20230125,4771,4687,4846,4659,91782,435008000,00,0.00,N,2,93,
20230116,4678,4790,4949,4678,285440,1366813530,00,0.00,N,5,-84,
20230109,4762,4645,4865,4645,203155,961811435,00,0.00,N,2,94,
20230102,4668,4608,4827,4233,471942,2137387880,00,0.00,N,2,79,
20221226,4589,4743,5005,4551,806760,3856269190,00,0.00,N,5,-248,
20221219,4837,5305,5370,4594,2667087,13554705470,00,0.00,N,5,-402,
20221212,5239,4790,5641,4547,2711144,13979886755,00,0.00,N,2,421,
20221205,4818,4668,5688,4575,2946152,14870003405,00,0.00,N,2,150,
20221128,4668,4809,4921,4608,1026862,4867089120,00,0.00,N,5,-94,
20221121,4762,4201,5239,3999,5099007,24646266770,00,0.00,N,2,589,
20221114,4173,4210,4584,4168,379793,1642711220,00,0.00,N,5,-9,
20221107,4182,4032,4238,3985,145616,596688130,00,0.00,N,2,173,
20221031,4009,4027,4332,3943,147594,593184485,00,0.00,N,2,5,
20221024,4004,4098,4182,3976,86014,351972385,00,0.00,N,5,-98,
20221017,4102,3939,4304,3896,138776,575324860,00,0.00,N,2,126,
20221011,3976,4126,4215,3845,265567,1062393600,00,0.00,N,5,-384,
20221004,4360,4144,4472,4140,143276,614166770,00,0.00,N,2,234,
20220926,4126,4472,4556,3990,302506,1273854055,00,0.00,N,5,-416,
20220919,4542,4799,4865,4537,207048,966690875,00,0.00,N,5,-323,
20220913,4865,5052,5174,4771,128432,642488620,00,0.00,N,5,-187,
20220905,5052,5155,5220,4930,143947,729333830,00,0.00,N,5,-103,
20220829,5155,5202,5417,5146,189598,994820800,00,0.00,N,5,-290,
20220822,5445,5903,5960,5445,338841,1906825120,00,0.00,N,5,-552,
20220816,5997,6353,6353,5903,225132,1375087710,00,0.00,N,5,-299,
20220808,6296,6222,6409,6128,361581,2264069090,00,0.00,N,2,28,
20220801,6268,6128,6390,5894,583712,3632802780,00,0.00,N,2,131,
20220725,6137,6643,6774,6063,1033213,6714530780,00,0.00,N,5,-384,
20220718,6521,6877,7532,6484,4619576,32690746240,00,0.00,N,5,-402,
20220711,6923,5688,8130,5155,17040419,120503718420,00,0.00,N,2,1235,
20220704,5688,4528,6109,4509,5994550,33838809675,00,0.00,N,2,1076,
20220627,4612,4884,4958,4580,267110,1278543050,00,0.00,N,5,-234,
20220620,4846,5529,5613,4608,217190,1082108355,00,0.00,N,5,-758,
20220613,5604,6250,6250,5473,174145,1012061020,00,0.00,N,5,-646,
20220607,6250,6465,6493,6091,114762,713311520,00,0.00,N,5,-215,
20220530,6465,6156,6474,6109,115466,724712150,00,0.00,N,2,337,
20220523,6128,6334,6334,6081,128464,792713880,00,0.00,N,5,-140,
20220516,6268,6222,6343,6128,101756,633467600,00,0.00,N,2,84,
20220509,6184,6493,6708,5894,160204,1000392990,00,0.00,N,5,-309,
20220502,6493,6643,6717,6484,97921,641022880,00,0.00,N,5,-150,
20220425,6643,6717,6727,6427,179034,1174641820,00,0.00,N,5,-112,
20220418,6755,6961,7008,6643,178642,1213080060,00,0.00,N,5,-206,
20220411,6961,6914,7110,6727,310237,2144437130,00,0.00,N,5,-131,
20220404,7092,7466,8317,6905,1603193,12243391090,00,0.00,N,5,-355,
20220328,7447,6820,7485,6689,583220,4151341360,00,0.00,N,2,655,
20220321,6792,6540,6877,6437,365702,2427319170,00,0.00,N,2,280,
20220314,6512,6512,6689,6390,219669,1434260750,00,0.00,N,3,0,
20220307,6512,6596,6689,6474,189871,1241616890,00,0.00,N,5,-84,
20220228,6596,6549,6764,6493,387691,2568524780,00,0.00,N,5,-75,
20220221,6671,6867,8027,6371,3894992,28112866440,00,0.00,N,5,-224,
20220214,6895,7045,8533,6830,2939133,22393215930,00,0.00,N,5,-393,
20220207,7288,6905,7410,6736,495843,3505357950,00,0.00,N,2,383,
20220203,6905,6643,7045,6549,250169,1708237340,00,0.00,N,2,449,
20220124,6456,6521,6596,5913,463707,2896424740,00,0.00,N,5,-28,
20220117,6930,7000,7160,6830,246421,1716738750,00,0.00,N,5,-120,
20220110,7050,7240,7280,6850,270810,1904412480,00,0.00,N,5,-190,
20220103,7240,7390,8370,7030,818571,6252953610,00,0.00,N,5,-110,
20211227,7350,7150,7380,7010,241204,1732141920,00,0.00,N,2,140,
20211220,7210,7620,7810,7120,324634,2385672120,00,0.00,N,5,-520,
20211213,7730,7980,7980,7380,329721,2522029340,00,0.00,N,5,-190,
20211206,7920,7870,7920,7460,219408,1699764810,00,0.00,N,2,90,
20211129,7830,7980,8090,7210,464931,3557608340,00,0.00,N,5,-200,
20211122,8030,8870,8870,7960,519928,4308246560,00,0.00,N,5,-820,
20211115,8850,9500,9650,8200,1157831,10029270680,00,0.00,N,5,-600,
20211108,9450,9250,9550,8780,660398,6024368710,00,0.00,N,2,200,
20211101,9250,9410,9830,9050,579674,5432063800,00,0.00,N,5,-160,
20211025,9410,10150,10400,9360,479238,4735704460,00,0.00,N,5,-890,
20211018,10300,10850,10950,9950,740246,7687498150,00,0.00,N,5,-600,
20211012,10900,10250,11400,10250,814169,8896626400,00,0.00,N,2,450,
20211005,10450,10700,10750,9060,1253303,12588750460,00,0.00,N,5,-350,
20210927,10800,10300,11100,9950,1065093,11268983260,00,0.00,N,2,500,
20210923,10300,10200,10900,9710,1051392,10833840830,00,0.00,N,2,150,
20210913,10150,8170,10200,7730,2513804,23377853240,00,0.00,N,2,1920,
20210906,8230,8610,8880,7970,451365,3814521450,00,0.00,N,5,-330,
20210830,8560,8000,8770,7670,964547,8087661150,00,0.00,N,2,560,
20210823,8000,7100,8270,7010,399685,3100622010,00,0.00,N,2,850,
20210817,7150,8000,8060,7090,360153,2697925630,00,0.00,N,5,-830,
20210809,7980,7290,7980,7030,579187,4381394810,00,0.00,N,2,790,
20210802,7190,7140,7380,7060,157074,1131342740,00,0.00,N,5,-40,
20210726,7230,7570,7600,7100,225989,1660777010,00,0.00,N,5,-320,
20210719,7550,7750,7800,7310,262901,1976327900,00,0.00,N,5,-200,
20210712,7750,8260,8450,7660,493350,3963387860,00,0.00,N,5,-510,