KissMeData/100590/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3300,3215,3300,3020,159788,501084433,00,0.00,N,2,55,
20250331,3245,3220,3270,3090,190583,609441395,00,0.00,N,5,-45,
20250324,3290,3385,3890,3170,1755380,6311808757,00,0.00,N,5,-70,
20250317,3360,3465,3615,3315,241528,831602659,00,0.00,N,5,-90,
20250310,3450,3630,3660,3400,242350,854086002,00,0.00,N,5,-180,
20250304,3630,3720,4250,3520,1723283,6781288571,00,0.00,N,5,-165,
20250224,3795,4015,4025,3780,368498,1440979475,00,0.00,N,5,-230,
20250217,4025,4110,4145,3800,370925,1488245510,00,0.00,N,5,-85,
20250210,4110,4210,4260,4000,530805,2189023530,00,0.00,N,5,-125,
20250203,4235,4360,4650,4085,1311817,5562542130,00,0.00,N,5,-160,
20250131,4395,4380,4410,4260,201568,871184085,00,0.00,N,5,-15,
20250120,4410,3980,4575,3900,7593310,32627156410,00,0.00,N,2,415,
20250113,3995,3930,4615,3850,8966070,38892771345,00,0.00,N,2,65,
20250106,3930,4135,4160,3790,1054461,4192961195,00,0.00,N,5,-185,
20241230,4115,3955,4140,3805,1188307,4767986400,00,0.00,N,2,210,
20241223,3905,3685,4680,3570,14781729,63658748315,00,0.00,N,2,260,
20241216,3645,3470,4385,3415,5839226,23725696405,00,0.00,N,2,185,
20241209,3460,3130,3475,3020,333297,1081138200,00,0.00,N,2,185,
20241202,3275,3865,3895,3150,677265,2408690305,00,0.00,N,5,-615,
20241125,3890,3895,4145,3850,727452,2909708725,00,0.00,N,2,30,
20241118,3860,4020,4275,3755,1806381,7381360220,00,0.00,N,5,-160,
20241111,4020,4195,4320,3830,3422116,14023242050,00,0.00,N,5,-140,
20241104,4160,3665,4575,3395,16162977,66207482830,00,0.00,N,2,550,
20241028,3610,3335,4290,3280,8048153,31351659125,00,0.00,N,2,285,
20241021,3325,3545,3670,3165,256639,874149530,00,0.00,N,5,-255,
20241014,3580,3710,3790,3540,329580,1211472935,00,0.00,N,5,-50,
20241007,3630,3360,4090,3345,3551150,13604776795,00,0.00,N,2,280,
20240930,3350,3525,3525,3305,48322,163184655,00,0.00,N,5,-170,
20240923,3520,3480,3530,3430,71374,249301960,00,0.00,N,2,50,
20240919,3470,3355,3490,3215,89202,301484625,00,0.00,N,2,115,
20240909,3355,3380,3405,3295,54129,180900575,00,0.00,N,5,-50,
20240902,3405,3605,3635,3395,91037,319937095,00,0.00,N,5,-235,
20240826,3640,3515,3760,3465,159788,573761510,00,0.00,N,2,85,
20240819,3555,3565,3625,3485,55098,195706360,00,0.00,N,5,-45,
20240812,3600,3560,3650,3490,43112,154267465,00,0.00,N,2,20,
20240805,3580,3825,3825,3130,262260,901272975,00,0.00,N,5,-255,
20240729,3835,3890,4015,3760,139634,543053720,00,0.00,N,5,-70,
20240722,3905,4030,4070,3855,134505,530097585,00,0.00,N,5,-165,
20240715,4070,4165,4190,3990,83331,341087030,00,0.00,N,5,-100,
20240708,4170,4110,4200,4060,102283,423331380,00,0.00,N,2,85,
20240701,4085,4130,4155,3920,201711,807444125,00,0.00,N,5,-40,
20240624,4125,4295,4385,4020,287260,1201696510,00,0.00,N,5,-235,
20240617,4360,4670,4710,4300,303314,1361471325,00,0.00,N,5,-315,
20240610,4675,4680,4870,4665,191579,911190805,00,0.00,N,5,-40,
20240603,4715,4735,4755,4680,72977,343167130,00,0.00,N,3,0,
20240527,4715,4800,4845,4695,130935,622864905,00,0.00,N,5,-85,
20240520,4800,4855,4875,4730,149766,717836500,00,0.00,N,5,-55,
20240513,4855,4900,4940,4845,84221,410720480,00,0.00,N,5,-60,
20240507,4915,4920,4985,4895,91249,450194020,00,0.00,N,5,-25,
20240429,4940,4860,4975,4850,134841,662990710,00,0.00,N,2,90,
20240422,4850,4775,4885,4740,148109,712211115,00,0.00,N,2,75,
20240415,4775,5000,5360,4720,959847,4727351285,00,0.00,N,5,-255,
20240408,5030,5020,5180,4850,333938,1673757085,00,0.00,N,2,10,
20240401,5020,5180,5250,4980,308425,1569712540,00,0.00,N,5,-160,
20240325,5180,5160,5500,5110,1101628,5852509920,00,0.00,N,3,0,
20240318,5180,5090,5220,5000,333064,1702081110,00,0.00,N,2,90,
20240311,5090,5030,5170,5000,269971,1369494540,00,0.00,N,2,30,
20240304,5060,5270,5370,5030,464403,2412221600,00,0.00,N,5,-210,
20240226,5270,5280,6100,5200,2620324,14658562300,00,0.00,N,5,-50,
20240219,5320,5480,5610,5280,425734,2324020380,00,0.00,N,5,-160,
20240213,5480,5250,5490,5250,288815,1562145720,00,0.00,N,2,190,
20240205,5290,5360,5400,5200,277640,1464487100,00,0.00,N,5,-60,
20240129,5350,5710,5750,5170,638086,3432235750,00,0.00,N,5,-370,
20240122,5720,5630,5790,5380,1142542,6381812630,00,0.00,N,2,40,
20240115,5680,5500,6150,5480,2872610,16719492790,00,0.00,N,2,120,
20240108,5560,5300,6050,5300,2676503,15389520950,00,0.00,N,2,190,
20240102,5370,5250,5410,5160,403295,2129219400,00,0.00,N,2,120,
20231226,5250,5230,5280,5080,218640,1128589290,00,0.00,N,2,60,
20231218,5190,5360,5400,5180,450462,2377891250,00,0.00,N,5,-120,
20231211,5310,5350,5510,5150,592067,3143870160,00,0.00,N,5,-40,
20231204,5350,5390,5700,5210,1087732,5876895210,00,0.00,N,5,-40,
20231127,5390,5550,5590,5350,513129,2799372240,00,0.00,N,5,-160,
20231120,5550,5620,5950,5530,714978,4084572040,00,0.00,N,5,-60,
20231113,5610,5580,6130,5290,2703692,15442762420,00,0.00,N,2,70,
20231106,5540,6240,6240,5500,1173611,6971539500,00,0.00,N,5,-450,
20231030,5990,5410,6150,5380,2491650,14620289930,00,0.00,N,2,510,
20231023,5480,5850,6300,5400,2751127,15936394340,00,0.00,N,5,-320,
20231016,5800,6880,7340,5800,4595543,29976034880,00,0.00,N,5,-1260,
20231010,7060,7300,7830,6780,5675148,42094813510,00,0.00,N,5,-390,
20231004,7450,7970,9030,6670,13790170,108784805680,00,0.00,N,5,-430,
20230925,7880,8390,9770,7340,20923421,183006776920,00,0.00,N,5,-500,
20230918,8380,7720,10380,7710,51715287,491090241580,00,0.00,N,2,460,
20230911,7920,6720,9450,6400,32399163,257343646760,00,0.00,N,2,1270,
20230904,6650,7250,7690,5930,19493028,132907993400,00,0.00,N,5,-90,
20230828,6740,5110,6740,5040,7482325,47335751590,00,0.00,N,2,1630,
20230821,5110,4995,5210,4980,102182,520049270,00,0.00,N,2,70,
20230814,5040,5240,5270,4940,142823,722382760,00,0.00,N,5,-240,
20230807,5280,5120,5410,5060,180022,939247980,00,0.00,N,2,160,
20230731,5120,5100,5290,4985,141548,726187200,00,0.00,N,2,20,
20230724,5100,5350,5350,4780,335764,1684660650,00,0.00,N,5,-230,
20230717,5330,5680,5780,5310,301684,1652485910,00,0.00,N,5,-370,
20230710,5700,5680,6220,5600,617851,3646570380,00,0.00,N,5,-30,
20230703,5730,5900,6130,5650,528072,3118749050,00,0.00,N,5,-160,
20230626,5890,5900,7150,5620,8003148,52324885280,00,0.00,N,2,270,
20230619,5620,5780,5880,5550,117715,671732430,00,0.00,N,5,-130,
20230612,5750,5890,5890,5650,157100,908025300,00,0.00,N,5,-140,
20230605,5890,5870,5910,5820,80183,470555930,00,0.00,N,2,30,
20230530,5860,5740,5920,5740,101396,593449140,00,0.00,N,2,150,
20230522,5710,5780,6050,5710,313076,1837298490,00,0.00,N,5,-120,
20230515,5830,5650,6300,5520,1077894,6397512060,00,0.00,N,2,120,
20230508,5710,5780,5840,5670,116578,671614580,00,0.00,N,5,-40,
20230502,5750,5770,5800,5600,65890,378285300,00,0.00,N,2,30,
20230424,5720,5790,5980,5550,230738,1332320300,00,0.00,N,5,-130,
20230417,5850,6120,6140,5800,224451,1342121520,00,0.00,N,5,-270,
20230410,6120,6150,6170,5900,255436,1540225630,00,0.00,N,5,-90,
20230403,6210,6370,6500,6010,476726,2985730050,00,0.00,N,5,-210,
20230327,6420,6540,6650,6250,615076,3959849520,00,0.00,N,5,-40,
20230320,6460,6250,6610,6060,786594,5033100210,00,0.00,N,2,210,
20230313,6250,6300,6330,5810,547902,3360369240,00,0.00,N,5,-30,
20230306,6280,6380,6540,6150,691621,4390766530,00,0.00,N,5,-70,
20230227,6350,5750,6400,5640,1583574,9846159180,00,0.00,N,2,600,
20230220,5750,5850,6050,5720,187812,1104295190,00,0.00,N,5,-140,
20230213,5890,5920,6180,5800,257960,1544289570,00,0.00,N,5,-90,
20230206,5980,6240,6380,5880,458247,2845608340,00,0.00,N,5,-280,
20230130,6260,6310,6400,6090,486650,3037558090,00,0.00,N,5,-50,
20230125,6310,6090,6480,6000,905243,5688625780,00,0.00,N,2,290,
20230116,6020,5850,6820,5780,5048099,32097205450,00,0.00,N,2,170,
20230109,5850,5550,6120,5550,445235,2612604230,00,0.00,N,2,320,
20230102,5530,5500,5570,5120,168301,902454970,00,0.00,N,2,30,
20221226,5500,5900,5930,5440,184980,1053408000,00,0.00,N,5,-300,
20221219,5800,6050,6140,5750,340098,2026280930,00,0.00,N,5,-350,
20221212,6150,6330,6400,5960,346430,2137923660,00,0.00,N,5,-120,
20221205,6270,6480,6700,5940,726541,4612362210,00,0.00,N,5,-130,
20221128,6400,6540,6660,6200,694434,4472235980,00,0.00,N,2,10,
20221121,6390,6300,6540,6300,568025,3637601230,00,0.00,N,2,80,
20221114,6310,6240,7430,6150,11481520,79646417850,00,0.00,N,2,190,
20221107,6120,5830,6140,5700,522497,3078872070,00,0.00,N,2,290,
20221031,5830,5360,6640,5360,2294828,13791724020,00,0.00,N,2,520,
20221024,5310,5330,5630,5230,190265,1031519610,00,0.00,N,2,40,
20221017,5270,5130,5640,5130,224854,1223668160,00,0.00,N,5,-70,
20221011,5340,5650,5700,4995,290633,1530563140,00,0.00,N,5,-440,
20221004,5780,5680,6080,5600,405797,2350955430,00,0.00,N,2,240,
20220926,5540,6390,6390,5330,768988,4482967340,00,0.00,N,5,-880,
20220919,6420,7890,7970,6410,1189522,8314394550,00,0.00,N,5,-1470,
20220913,7890,7740,8150,7560,1946267,15398126770,00,0.00,N,2,150,
20220905,7740,7850,8600,7530,10226322,83132898960,00,0.00,N,2,80,
20220829,7660,6170,8090,6050,9046133,69245352690,00,0.00,N,2,1350,
20220822,6310,6560,6590,6280,84488,538595440,00,0.00,N,5,-310,
20220816,6620,6780,6790,6550,63957,426472570,00,0.00,N,5,-100,
20220808,6720,6740,6810,6550,83028,554188700,00,0.00,N,5,-50,
20220801,6770,6640,6870,6490,95404,637899980,00,0.00,N,2,120,
20220725,6650,6630,6830,6540,69545,463011450,00,0.00,N,2,20,
20220718,6630,6270,6690,6270,101598,658412300,00,0.00,N,2,350,
20220711,6280,6430,6470,6160,64389,407576550,00,0.00,N,5,-150,
20220704,6430,6280,6480,6010,94017,589212100,00,0.00,N,2,160,
20220627,6270,6320,6590,6130,95361,609341350,00,0.00,N,2,90,
20220620,6180,7030,7110,5870,251543,1626767170,00,0.00,N,5,-850,
20220613,7030,7360,8090,6950,503134,3705198880,00,0.00,N,5,-530,
20220607,7560,7730,7760,7380,127338,959217940,00,0.00,N,5,-210,
20220530,7770,7640,7840,7630,92007,712850790,00,0.00,N,2,140,
20220523,7630,8070,8070,7610,244402,1911375660,00,0.00,N,5,-390,
20220516,8020,8160,8220,7830,540661,4332272080,00,0.00,N,5,-20,
20220509,8040,7640,8650,7350,4925539,40248920030,00,0.00,N,2,540,
20220502,7500,7560,8000,7400,184502,1416468890,00,0.00,N,5,-130,
20220425,7630,7700,7850,7260,169430,1281164630,00,0.00,N,5,-130,
20220418,7760,7660,7890,7610,82450,637612940,00,0.00,N,2,60,
20220411,7700,7860,7920,7590,74430,575458160,00,0.00,N,5,-310,
20220404,8010,8010,8090,7660,102680,809755640,00,0.00,N,3,0,
20220328,8010,7700,8090,7650,185592,1471172730,00,0.00,N,2,310,
20220321,7700,7730,7840,7660,70680,547078140,00,0.00,N,5,-30,
20220314,7730,7640,7830,7360,165952,1268884870,00,0.00,N,2,90,
20220307,7640,7680,7800,7490,52344,396992630,00,0.00,N,5,-120,
20220228,7760,7330,7800,7300,86236,654928250,00,0.00,N,2,410,
20220221,7350,7300,7490,7240,71480,526071130,00,0.00,N,5,-100,
20220214,7450,7490,7560,7140,118146,868157950,00,0.00,N,5,-140,
20220207,7590,7700,7970,7540,94723,729455180,00,0.00,N,5,-110,
20220203,7700,7490,7740,7420,53921,410389010,00,0.00,N,2,390,
20220124,7310,7770,7880,7000,224967,1634368500,00,0.00,N,5,-530,
20220117,7840,8230,8250,7670,190398,1508802450,00,0.00,N,5,-390,
20220110,8230,8430,8510,8150,145174,1200082080,00,0.00,N,5,-280,
20220103,8510,8550,8750,8350,386155,3316907000,00,0.00,N,5,-20,
20211227,8530,8290,9110,8250,590276,5066160830,00,0.00,N,2,200,
20211220,8330,8470,8800,8010,347233,2918059820,00,0.00,N,5,-140,
20211213,8470,8700,9010,8400,813356,7152162700,00,0.00,N,5,-300,
20211206,8770,7750,9630,7510,4443194,39696553180,00,0.00,N,2,970,
20211129,7800,7500,7920,6930,245237,1844618850,00,0.00,N,5,-10,
20211122,7810,8050,8340,7750,239160,1929434690,00,0.00,N,5,-170,
20211115,7980,7840,7980,7500,145906,1128089170,00,0.00,N,2,250,
20211108,7730,8000,8130,7620,180150,1409704670,00,0.00,N,5,-290,
20211101,8020,8150,8370,7910,118100,963633120,00,0.00,N,5,-180,
20211025,8200,8040,8400,7980,139231,1140791660,00,0.00,N,2,130,
20211018,8070,8030,8470,7970,163047,1332489340,00,0.00,N,2,40,
20211012,8030,7840,8050,7550,116443,907436770,00,0.00,N,2,220,
20211005,7810,8360,8360,7450,267417,2104027630,00,0.00,N,5,-570,
20210927,8380,8900,8900,8290,257814,2209495760,00,0.00,N,5,-500,
20210923,8880,8910,9020,8850,72873,648792780,00,0.00,N,5,-110,
20210913,8990,9210,9230,8910,231936,2104167740,00,0.00,N,5,-220,
20210906,9210,9250,9600,9070,383087,3586345140,00,0.00,N,3,0,
20210830,9210,9200,9260,9030,268166,2456897680,00,0.00,N,2,30,
20210823,9180,8840,9340,8780,352434,3221923430,00,0.00,N,2,340,
20210817,8840,9850,9940,8680,551771,5116841950,00,0.00,N,5,-1030,
20210809,9870,10300,10400,9620,787312,7927297860,00,0.00,N,5,-380,
20210802,10250,10300,10300,9960,507424,5135075510,00,0.00,N,5,-50,
20210726,10300,10550,10550,10050,766523,7865220150,00,0.00,N,3,0,
20210719,10300,10250,10350,9990,661601,6709325690,00,0.00,N,2,150,
20210712,10150,9770,10350,9720,560351,5632301680,00,0.00,N,2,380,