KissMeData/061970/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3055,3100,3110,2835,700630,2082071642,00,0.00,N,5,-80,
20250331,3135,3320,3390,3020,405181,1301542730,00,0.00,N,5,-275,
20250324,3410,3775,3835,3350,458903,1629658960,00,0.00,N,5,-400,
20250317,3810,3755,3865,3725,302193,1148836236,00,0.00,N,2,65,
20250310,3745,3670,3770,3550,278134,1024885790,00,0.00,N,2,50,
20250304,3695,3850,3850,3600,414963,1538350877,00,0.00,N,5,-165,
20250224,3860,4165,4190,3820,934994,3734081470,00,0.00,N,5,-340,
20250217,4200,4270,4770,4000,5766955,25658397940,00,0.00,N,5,-35,
20250210,4235,4170,4355,4050,740947,3125946415,00,0.00,N,2,15,
20250203,4220,3830,4250,3680,535338,2108567805,00,0.00,N,2,355,
20250131,3865,3970,4010,3860,123062,478940125,00,0.00,N,5,-150,
20250120,4015,4090,4115,3850,312204,1249202640,00,0.00,N,5,-25,
20250113,4040,3935,4115,3810,284702,1129601375,00,0.00,N,2,105,
20250106,3935,3745,4125,3740,779852,3114259990,00,0.00,N,2,195,
20241230,3740,3555,3755,3500,197465,715447155,00,0.00,N,2,180,
20241223,3560,3580,3700,3445,331593,1184262230,00,0.00,N,2,20,
20241216,3540,3680,3745,3525,355257,1298427335,00,0.00,N,5,-80,
20241209,3620,3165,3635,3000,851389,2810593160,00,0.00,N,2,365,
20241202,3255,3400,3495,3195,559044,1883577890,00,0.00,N,5,-195,
20241125,3450,3415,4105,3415,1933745,7248906350,00,0.00,N,2,35,
20241118,3415,3435,3530,3335,488520,1668930080,00,0.00,N,5,-20,
20241111,3435,4040,4060,3330,1082771,3932920005,00,0.00,N,5,-625,
20241104,4060,4280,4335,4040,512369,2135587390,00,0.00,N,5,-220,
20241028,4280,4410,4510,4280,866907,3816055745,00,0.00,N,5,-95,
20241021,4375,3990,4980,3990,10661877,49809081390,00,0.00,N,2,495,
20241014,3880,4070,4190,3880,462103,1858767020,00,0.00,N,5,-185,
20241007,4065,4170,4270,4055,308928,1278519920,00,0.00,N,5,-80,
20240930,4145,4395,4400,4100,289608,1223055455,00,0.00,N,5,-250,
20240923,4395,4020,4495,3955,584042,2481168630,00,0.00,N,2,420,
20240919,3975,4130,4130,3880,397436,1583073995,00,0.00,N,5,-115,
20240909,4090,4025,4280,3960,983402,4044315390,00,0.00,N,5,-5,
20240902,4095,4780,4780,4085,850946,3741368735,00,0.00,N,5,-685,
20240826,4780,5040,5070,4675,649412,3125428305,00,0.00,N,5,-240,
20240819,5020,5120,5270,4980,340877,1750636920,00,0.00,N,5,-130,
20240812,5150,4815,5170,4750,383899,1903833585,00,0.00,N,2,430,
20240805,4720,5110,5140,4170,1802646,8345690135,00,0.00,N,5,-530,
20240729,5250,5460,5600,5220,596005,3208371410,00,0.00,N,5,-160,
20240722,5410,5760,5770,5330,787102,4353658540,00,0.00,N,5,-360,
20240715,5770,6150,6200,5740,734668,4364907880,00,0.00,N,5,-370,
20240708,6140,6120,6410,6110,582243,3651555600,00,0.00,N,3,0,
20240701,6140,6170,6290,5990,787057,4821373320,00,0.00,N,5,-40,
20240624,6180,6050,6240,6000,679373,4151588800,00,0.00,N,2,40,
20240617,6140,6480,6530,6110,1093328,6896555170,00,0.00,N,5,-310,
20240610,6450,6800,6840,6450,1717728,11343958380,00,0.00,N,5,-390,
20240603,6840,6770,7010,6700,671488,4600570510,00,0.00,N,2,80,
20240527,6760,6780,7020,6740,1058201,7228394970,00,0.00,N,5,-40,
20240520,6800,7230,7240,6770,1352811,9492320810,00,0.00,N,5,-370,
20240513,7170,7210,7320,7040,1043742,7510178140,00,0.00,N,2,10,
20240507,7160,7530,8380,7130,5667350,44255952500,00,0.00,N,5,-250,
20240429,7410,7320,7500,7200,636867,4690739830,00,0.00,N,2,150,
20240422,7260,7160,7410,7050,1241956,8959976580,00,0.00,N,2,30,
20240415,7230,7400,7680,7090,2114256,15691761600,00,0.00,N,5,-270,
20240408,7500,8110,8110,7290,1789018,13625839320,00,0.00,N,5,-530,
20240401,8030,8250,8410,7780,4060154,32824213610,00,0.00,N,5,-240,
20240325,8270,8430,9410,8080,16108503,141494808420,00,0.00,N,2,60,
20240318,8210,7180,8620,7050,8226872,65782938140,00,0.00,N,2,1030,
20240311,7180,7350,7440,7100,2256638,16397733790,00,0.00,N,2,50,
20240304,7130,7190,7440,7010,2628161,18954205190,00,0.00,N,2,140,
20240226,6990,7920,7990,6930,3667915,26995033840,00,0.00,N,5,-1040,
20240219,8030,7650,8450,7610,11086765,90324149910,00,0.00,N,2,350,
20240213,7680,7830,7950,7600,2176701,16965318510,00,0.00,N,5,-40,
20240205,7720,7760,7800,7320,2306911,17546476010,00,0.00,N,5,-30,
20240129,7750,8590,8680,7430,8749858,70463593760,00,0.00,N,5,-930,
20240122,8680,7410,9630,7260,34102143,301887519590,00,0.00,N,2,1450,
20240115,7230,7210,7280,6850,890848,6300977030,00,0.00,N,2,50,
20240108,7180,7770,7890,7110,1944388,14609502090,00,0.00,N,5,-620,
20240102,7800,7700,7960,7540,1577781,12217294190,00,0.00,N,2,70,
20231226,7730,7320,7800,7180,881028,6623673480,00,0.00,N,2,440,
20231218,7290,7470,7660,7230,1325422,9873434850,00,0.00,N,5,-100,
20231211,7390,7430,7990,7260,2336873,17800921080,00,0.00,N,5,-20,
20231204,7410,7790,7850,7050,1650056,12155871030,00,0.00,N,5,-350,
20231127,7760,6680,7880,6650,6477222,49019121230,00,0.00,N,2,1030,
20231120,6730,6670,6800,6560,649587,4347409610,00,0.00,N,5,-40,
20231113,6770,6590,6920,6380,1356265,9013407310,00,0.00,N,2,240,
20231106,6530,6480,6670,6330,920629,6008259860,00,0.00,N,2,180,
20231030,6350,6190,6380,5890,730172,4485553380,00,0.00,N,2,140,
20231023,6210,6010,6400,5970,775488,4782417870,00,0.00,N,2,130,
20231016,6080,6150,6380,5900,740089,4539145420,00,0.00,N,5,-140,
20231010,6220,6090,6340,5960,665105,4117980200,00,0.00,N,2,190,
20231004,6030,6120,6210,6000,463911,2813092880,00,0.00,N,5,-170,
20230925,6200,6310,6350,6040,556723,3436299870,00,0.00,N,5,-150,
20230918,6350,6810,6830,6200,1093473,7112235180,00,0.00,N,5,-570,
20230911,6920,6860,6960,6640,1479633,10049250390,00,0.00,N,2,30,
20230904,6890,7300,7300,6760,1277397,8969312720,00,0.00,N,5,-360,
20230828,7250,6970,7290,6850,1109238,7827561990,00,0.00,N,2,350,
20230821,6900,7160,7210,6760,1175768,8191289690,00,0.00,N,5,-260,
20230814,7160,7180,7260,6850,984372,6929580200,00,0.00,N,5,-20,
20230807,7180,7840,7880,7040,2419174,17896093720,00,0.00,N,5,-740,
20230731,7920,8320,8690,7870,3277621,27174061660,00,0.00,N,5,-370,
20230724,8290,8330,8410,7850,2709374,22044441040,00,0.00,N,5,-30,
20230717,8320,8400,8990,8180,3910693,33746181050,00,0.00,N,5,-150,
20230710,8470,7880,8580,7650,2219312,18246023920,00,0.00,N,2,590,
20230703,7880,8430,8650,7790,1797338,14986979470,00,0.00,N,5,-470,
20230626,8350,8150,8710,8050,2529390,21495901880,00,0.00,N,2,200,
20230619,8150,8260,8330,7950,1218385,9926155890,00,0.00,N,5,-70,
20230612,8220,8480,8480,7980,2109852,17249829530,00,0.00,N,5,-190,
20230605,8410,8250,8410,8040,1161013,9545649930,00,0.00,N,2,170,
20230530,8240,8200,8420,8050,1399079,11550433170,00,0.00,N,2,200,
20230522,8040,7980,8210,7830,1569435,12570078110,00,0.00,N,2,130,
20230515,7910,7430,7930,7200,1719574,12929497170,00,0.00,N,2,390,
20230508,7520,7680,7900,7450,781843,5960009960,00,0.00,N,5,-80,
20230502,7600,7960,7980,7520,661368,5125360890,00,0.00,N,5,-320,
20230424,7920,8110,8150,7690,1133098,8950581690,00,0.00,N,5,-150,
20230417,8070,8400,8490,8030,1361938,11115635310,00,0.00,N,5,-450,
20230410,8520,8660,8940,8330,2121894,18316739720,00,0.00,N,5,-60,
20230403,8580,9000,9000,8170,2675903,22810935320,00,0.00,N,5,-330,
20230327,8910,7790,9380,7620,6476258,56529102790,00,0.00,N,2,1130,
20230320,7780,7400,7820,7180,1529608,11421248760,00,0.00,N,2,370,
20230313,7410,6880,7410,6460,1510750,10502867610,00,0.00,N,2,530,
20230306,6880,7340,7430,6860,1235120,8821871700,00,0.00,N,5,-450,
20230227,7330,7580,7720,7320,728379,5451256270,00,0.00,N,5,-340,
20230220,7670,7850,7950,7570,886390,6865438770,00,0.00,N,5,-160,
20230213,7830,7820,8230,7620,1247184,9935911830,00,0.00,N,2,10,
20230206,7820,7450,8030,7360,1331357,10296372120,00,0.00,N,2,340,
20230130,7480,7330,7620,7260,762220,5673603310,00,0.00,N,2,140,
20230125,7340,7240,7490,7230,588361,4321986460,00,0.00,N,2,230,
20230116,7110,7230,7260,7000,430429,3065195070,00,0.00,N,5,-40,
20230109,7150,7090,7290,7000,691581,4947466890,00,0.00,N,2,150,
20230102,7000,6670,7070,6300,778435,5240349400,00,0.00,N,2,410,
20221226,6590,7060,7280,6560,767684,5335212790,00,0.00,N,5,-460,
20221219,7050,7330,7460,7050,580864,4186303450,00,0.00,N,5,-300,
20221212,7350,7570,7710,7320,470785,3527210880,00,0.00,N,5,-210,
20221205,7560,7840,8010,7450,647099,4955373030,00,0.00,N,5,-300,
20221128,7860,8130,8230,7750,1135529,9003113470,00,0.00,N,5,-280,
20221121,8140,8330,8390,7920,667932,5413442770,00,0.00,N,5,-180,
20221114,8320,8460,8910,8320,1052915,9022058360,00,0.00,N,5,-140,
20221107,8460,7890,8520,7880,888353,7337217510,00,0.00,N,2,580,
20221031,7880,8000,8100,7660,525258,4172993830,00,0.00,N,3,0,
20221024,7880,7960,8430,7880,725228,5909955340,00,0.00,N,2,150,
20221017,7730,8150,8470,7720,645988,5241596660,00,0.00,N,5,-570,
20221011,8300,7770,8340,7660,757987,6064425380,00,0.00,N,2,290,
20221004,8010,7280,8220,7280,746201,5766315130,00,0.00,N,2,910,
20220926,7100,7800,7870,7010,930374,6856571280,00,0.00,N,5,-780,
20220919,7880,8280,8520,7870,607526,4958925890,00,0.00,N,5,-400,
20220913,8280,8420,8910,8260,625178,5351192610,00,0.00,N,5,-100,
20220905,8380,8720,8770,8350,713211,6073160580,00,0.00,N,5,-350,
20220829,8730,8950,9290,8690,822253,7349053510,00,0.00,N,5,-550,
20220822,9280,9150,9600,8760,897614,8169037010,00,0.00,N,5,-30,
20220816,9310,9330,9530,9100,626466,5856832200,00,0.00,N,2,10,
20220808,9300,9500,9500,8980,973733,8971119720,00,0.00,N,5,-180,
20220801,9480,9500,9610,9210,836969,7865416680,00,0.00,N,2,20,
20220725,9460,8430,9720,8400,5104658,47152874460,00,0.00,N,2,970,
20220718,8490,8220,8700,8210,608069,5153084010,00,0.00,N,2,390,
20220711,8100,8330,8350,7770,752589,6007505100,00,0.00,N,5,-210,
20220704,8310,8130,8590,7870,718117,5901226140,00,0.00,N,2,180,
20220627,8130,8780,9050,8100,923716,7953263640,00,0.00,N,5,-560,
20220620,8690,9380,9520,8130,1418273,12266834430,00,0.00,N,5,-690,
20220613,9380,10250,10350,9270,1581992,15453709000,00,0.00,N,5,-1220,
20220607,10600,10950,11000,10400,771589,8187981850,00,0.00,N,5,-400,
20220530,11000,10900,11200,10800,564439,6174322450,00,0.00,N,2,250,
20220523,10750,11200,11300,10600,837350,9109239100,00,0.00,N,5,-400,
20220516,11150,11350,11400,10650,929282,10244795550,00,0.00,N,5,-50,
20220509,11200,11350,11400,10600,1076048,11890519250,00,0.00,N,5,-300,
20220502,11500,11750,11900,11400,601036,7026807750,00,0.00,N,5,-400,
20220425,11900,11550,12350,11500,1552761,18472963200,00,0.00,N,2,100,
20220418,11800,11850,12200,11700,1089028,12971932350,00,0.00,N,5,-100,
20220411,11900,11950,12000,11500,1044619,12285201950,00,0.00,N,5,-100,
20220404,12000,12250,12400,11800,1207163,14605969800,00,0.00,N,5,-300,
20220328,12300,11700,12500,11650,3757334,45586033250,00,0.00,N,2,1000,
20220321,11300,10850,11450,10700,1294030,14369424950,00,0.00,N,2,550,
20220314,10750,10650,10900,10200,1142109,11993597050,00,0.00,N,2,100,
20220307,10650,10900,11000,10400,1306198,13918068650,00,0.00,N,5,-450,
20220228,11100,11100,11600,11000,1316503,14743626450,00,0.00,N,5,-50,
20220221,11150,10850,11350,10700,1227479,13530545150,00,0.00,N,2,50,
20220214,11100,11100,11350,10450,1676167,18221023750,00,0.00,N,5,-250,
20220207,11350,12100,12100,11350,1294326,15002328600,00,0.00,N,5,-650,
20220203,12000,12300,12350,11750,615953,7414462750,00,0.00,N,3,0,
20220124,12000,12250,12500,11400,2171804,26002023150,00,0.00,N,5,-350,
20220117,12350,13200,13300,12300,1813768,23103964900,00,0.00,N,5,-800,
20220110,13150,13350,13400,12900,1756537,22977590350,00,0.00,N,5,-250,
20220103,13400,13450,13850,13200,3074774,41485951300,00,0.00,N,2,50,
20211227,13350,13500,13600,13200,1692116,22627809300,00,0.00,N,5,-100,
20211220,13450,13250,13500,12900,2636032,34963425750,00,0.00,N,2,250,
20211213,13200,12750,13300,12700,2137285,27906668150,00,0.00,N,2,500,
20211206,12700,12600,13450,12550,2107462,27352838350,00,0.00,N,5,-150,
20211129,12850,12000,13050,11650,3382959,41882687750,00,0.00,N,2,300,
20211122,12550,13500,13950,12400,4150968,55198139750,00,0.00,N,5,-700,
20211115,13250,12800,13400,12700,2715910,35581885400,00,0.00,N,2,650,
20211108,12600,12650,12850,11900,2000474,24752335850,00,0.00,N,3,0,
20211101,12600,12800,13200,12300,2267762,29011244100,00,0.00,N,5,-100,
20211025,12700,12200,13300,12000,2224362,28452927900,00,0.00,N,2,350,
20211018,12350,12350,12850,12150,1497529,18660276050,00,0.00,N,3,0,
20211012,12350,11750,12650,11500,1545514,18726849850,00,0.00,N,2,450,
20211005,11900,12400,12800,11800,1822931,22484321100,00,0.00,N,5,-500,
20210927,12400,12550,12550,11950,2615001,32091302400,00,0.00,N,5,-200,
20210923,12600,12600,12950,12550,551902,7009747800,00,0.00,N,5,-150,
20210913,12750,12950,13350,12450,1862533,23925072800,00,0.00,N,5,-50,
20210906,12800,13300,13400,12450,1513726,19572105750,00,0.00,N,5,-500,
20210830,13300,13100,13400,12850,1399878,18310538250,00,0.00,N,2,400,
20210823,12900,12500,13200,12200,1703230,21856518900,00,0.00,N,2,550,
20210817,12350,12950,13100,12000,2481409,31210839150,00,0.00,N,5,-600,
20210809,12950,14500,14650,12800,4322365,59515302400,00,0.00,N,5,-1500,
20210802,14450,13500,14600,13450,3656457,51893773700,00,0.00,N,2,1150,
20210726,13300,13950,14200,13200,2059700,28009512700,00,0.00,N,5,-650,
20210719,13950,13700,14500,13550,3034837,42437220600,00,0.00,N,2,50,
20210712,13900,14100,14550,13700,4408521,62093575400,00,0.00,N,5,-100,