KissMeData/103840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3050,2990,3080,2790,956223,2809466797,00,0.00,N,5,-40,
20250331,3090,3120,3460,2950,2837095,9164368395,00,0.00,N,5,-35,
20250324,3125,3440,3500,3035,1761957,5690037783,00,0.00,N,5,-260,
20250317,3385,2900,3550,2865,8173072,27280785831,00,0.00,N,2,490,
20250310,2895,3020,3020,2760,392196,1140728369,00,0.00,N,5,-125,
20250304,3020,3025,3195,2970,532553,1627411831,00,0.00,N,5,-55,
20250224,3075,3015,3555,2995,3792870,12441167530,00,0.00,N,2,60,
20250217,3015,3070,3080,2950,584109,1751480165,00,0.00,N,5,-80,
20250210,3095,3060,3200,2970,440851,1341685495,00,0.00,N,5,-20,
20250203,3115,3010,3185,2925,518495,1598835870,00,0.00,N,2,105,
20250131,3010,3050,3050,2950,61062,182611340,00,0.00,N,2,5,
20250120,3005,3095,3160,2805,377468,1150799860,00,0.00,N,5,-90,
20250113,3095,3170,3185,3040,578004,1785546035,00,0.00,N,5,-100,
20250106,3195,3300,3350,3180,748417,2437037280,00,0.00,N,5,-105,
20241230,3300,3385,3415,3175,907184,2967716345,00,0.00,N,5,-25,
20241223,3325,3180,4475,3180,8936156,34240143585,00,0.00,N,2,235,
20241216,3090,3230,3300,3090,328062,1054061405,00,0.00,N,5,-140,
20241209,3230,2870,3240,2715,564511,1705530485,00,0.00,N,2,315,
20241202,2915,3105,3270,2730,994520,3042599560,00,0.00,N,5,-205,
20241125,3120,3150,3955,3100,2635797,9155301330,00,0.00,N,5,-30,
20241118,3150,3120,3390,3120,372205,1213444220,00,0.00,N,5,-10,
20241111,3160,3790,3810,3070,685316,2306782980,00,0.00,N,5,-630,
20241104,3790,3900,4215,3760,880699,3498294915,00,0.00,N,5,-110,
20241028,3900,3670,3945,3615,470793,1777711075,00,0.00,N,2,195,
20241021,3705,3995,4050,3620,510713,1953230910,00,0.00,N,5,-290,
20241014,3995,4250,4370,3930,522172,2154782020,00,0.00,N,5,-245,
20241007,4240,4305,4460,4150,606673,2600705000,00,0.00,N,5,-60,
20240930,4300,4670,4670,4200,519206,2287472005,00,0.00,N,5,-205,
20240923,4505,4420,4550,4250,570271,2524391865,00,0.00,N,2,85,
20240919,4420,4565,4565,4350,258950,1140952855,00,0.00,N,5,-110,
20240909,4530,4210,4830,4090,962784,4304946670,00,0.00,N,2,315,
20240902,4215,4615,4685,4155,923838,4085209760,00,0.00,N,5,-395,
20240826,4610,5010,5010,4450,880820,4131157165,00,0.00,N,5,-335,
20240819,4945,5240,5280,4900,882131,4508768450,00,0.00,N,5,-295,
20240812,5240,5580,5690,4950,1534000,8154651935,00,0.00,N,5,-400,
20240805,5640,5620,5910,4815,2388014,13058291045,00,0.00,N,5,-110,
20240729,5750,6080,6350,5650,1728511,10425469290,00,0.00,N,5,-230,
20240722,5980,6700,7150,5890,3813848,25053795620,00,0.00,N,5,-730,
20240715,6710,7050,7100,6410,2807515,18926076320,00,0.00,N,5,-290,
20240708,7000,7410,8030,6860,9235879,69038992110,00,0.00,N,5,-390,
20240701,7390,9500,9850,7330,8482161,67527909540,00,0.00,N,5,-2210,
20240624,9600,9790,10070,9040,5400401,51681244370,00,0.00,N,5,-230,
20240617,9830,10800,10800,9190,12536600,123213563320,00,0.00,N,5,-1170,
20240610,11000,9790,12380,8570,59166996,611018387170,00,0.00,N,2,1970,
20240603,9030,6700,9030,6620,24715033,195105128980,00,0.00,N,2,2330,
20240527,6700,6920,7440,6540,21067186,147557378930,00,0.00,N,3,0,
20240520,6700,4925,7510,4915,40571664,261784477265,00,0.00,N,2,1870,
20240513,4830,4105,5150,4010,6696092,32507756685,00,0.00,N,2,685,
20240507,4145,4260,4260,4075,347927,1448232900,00,0.00,N,5,-115,
20240429,4260,4330,4470,4195,703149,3036329150,00,0.00,N,5,-70,
20240422,4330,4575,4580,4305,484846,2144750390,00,0.00,N,5,-255,
20240415,4585,4450,4650,4280,774867,3448651165,00,0.00,N,2,85,
20240408,4500,4640,4840,4465,829082,3812435775,00,0.00,N,5,-160,
20240401,4660,4350,4690,4350,991604,4504467745,00,0.00,N,2,310,
20240325,4350,4550,4550,4215,633744,2762275390,00,0.00,N,5,-160,
20240318,4510,4280,4640,4220,1068855,4745074725,00,0.00,N,2,225,
20240311,4285,4070,4645,4030,1424964,6212506460,00,0.00,N,2,195,
20240304,4090,4320,4325,3950,885221,3661299035,00,0.00,N,5,-230,
20240226,4320,4740,4740,4295,557940,2501736900,00,0.00,N,5,-420,
20240219,4740,4625,5070,4480,1823847,8634773365,00,0.00,N,2,115,
20240213,4625,4480,4730,4470,599298,2754091505,00,0.00,N,2,145,
20240205,4480,4850,4870,4350,1227694,5496022350,00,0.00,N,5,-390,
20240129,4870,5250,5350,4740,1236740,6224934400,00,0.00,N,5,-390,
20240122,5260,5020,5330,4760,1275786,6381068640,00,0.00,N,2,250,
20240115,5010,5060,5150,4850,997961,5000507165,00,0.00,N,5,-50,
20240108,5060,4710,5500,4700,2457222,12645305350,00,0.00,N,2,250,
20240102,4810,4975,5020,4620,1691497,8079807695,00,0.00,N,5,-165,
20231226,4975,5260,5260,4855,1126415,5622531985,00,0.00,N,5,-265,
20231218,5240,5440,5450,5080,1292544,6832581610,00,0.00,N,5,-60,
20231211,5300,5260,5760,4960,2341250,12219912190,00,0.00,N,2,40,
20231204,5260,6030,6040,5110,2754557,15211200450,00,0.00,N,5,-840,
20231127,6100,5400,6540,5160,6803291,40732164050,00,0.00,N,2,700,
20231120,5400,5950,6300,5200,2331069,13333819470,00,0.00,N,5,-620,
20231113,6020,5600,6320,5260,5356412,31480538610,00,0.00,N,2,480,
20231106,5540,5200,5770,5080,2632245,14181787360,00,0.00,N,2,340,
20231030,5200,3800,5490,3800,4055033,19023551530,00,0.00,N,2,1300,
20231023,3900,4345,4500,3425,2445619,9154536785,00,0.00,N,5,-450,
20231016,4350,4140,4675,4080,1434469,6356657485,00,0.00,N,2,230,
20231010,4120,4290,4500,3900,1079628,4546849235,00,0.00,N,5,-60,
20231004,4180,5520,5520,4155,2328601,10559557175,00,0.00,N,5,-1430,
20230925,5610,5070,5730,4955,777149,4197090810,00,0.00,N,2,600,
20230918,5010,5540,5590,4870,1403815,7279952360,00,0.00,N,5,-530,
20230911,5540,5920,5930,5100,1035494,5664866390,00,0.00,N,5,-170,
20230904,5710,6120,6120,5450,1763989,10002715030,00,0.00,N,5,-350,
20230828,6060,6600,6870,6020,2083507,13271675700,00,0.00,N,5,-570,
20230821,6630,5310,7250,5310,6388781,40498593530,00,0.00,N,2,1380,
20230814,5250,5800,6200,5050,2797643,15859331690,00,0.00,N,5,-410,
20230807,5660,5970,6190,5500,1445967,8376873560,00,0.00,N,5,-310,
20230731,5970,5670,6420,5460,4189724,25252289820,00,0.00,N,2,330,
20230724,5640,5700,6380,4600,4978038,28788463810,00,0.00,N,5,-120,
20230717,5760,6000,6640,5550,13356279,80826125080,00,0.00,N,2,390,
20230710,5370,4885,5620,4560,8124263,41155112255,00,0.00,N,2,485,
20230703,4885,4270,5550,3975,19270674,97253587475,00,0.00,N,2,640,
20230626,4245,4040,4500,3850,2933720,12560493535,00,0.00,N,2,185,
20230619,4060,4430,4600,4000,2758090,11914138745,00,0.00,N,5,-255,
20230612,4315,3805,5070,3805,26575122,122147147885,00,0.00,N,2,510,
20230605,3805,3665,4280,3570,16559548,66501055465,00,0.00,N,2,150,
20230530,3655,3550,3855,3400,6747189,24655065755,00,0.00,N,2,65,
20230522,3590,3040,4700,3030,50382378,201024761460,00,0.00,N,2,585,
20230515,3005,2930,3035,2770,468247,1376244300,00,0.00,N,2,75,
20230508,2930,2750,3050,2740,585850,1708724975,00,0.00,N,2,180,
20230502,2750,2645,2755,2635,105663,283096280,00,0.00,N,2,105,
20230424,2645,2710,2740,2585,192933,515315775,00,0.00,N,5,-65,
20230417,2710,2755,2830,2615,214679,584103620,00,0.00,N,5,-20,
20230410,2730,2580,2735,2510,238110,619862670,00,0.00,N,2,150,
20230403,2580,2610,2615,2540,179389,461639675,00,0.00,N,2,5,
20230327,2575,2625,2645,2535,219833,568449905,00,0.00,N,5,-35,
20230320,2610,2685,2770,2580,145170,384957655,00,0.00,N,5,-75,
20230313,2685,2825,2825,2550,206253,552085870,00,0.00,N,5,-140,
20230306,2825,2885,2930,2825,182901,525866910,00,0.00,N,5,-45,
20230227,2870,2955,2980,2850,163451,471819740,00,0.00,N,5,-105,
20230220,2975,2935,3040,2880,253418,757741595,00,0.00,N,2,40,
20230213,2935,3045,3135,2885,527073,1583215410,00,0.00,N,5,-120,
20230206,3055,2905,3265,2845,2604863,8097170490,00,0.00,N,2,150,
20230130,2905,2850,2925,2825,373877,1075495700,00,0.00,N,2,65,
20230125,2840,2760,2850,2750,150191,422194640,00,0.00,N,2,105,
20230116,2735,2895,2895,2660,434288,1222569640,00,0.00,N,5,-145,
20230109,2880,2675,3255,2515,3474389,10595384870,00,0.00,N,2,240,
20230102,2640,2565,2650,2440,215188,550449665,00,0.00,N,2,35,
20221226,2605,2670,2725,2535,178994,472295835,00,0.00,N,5,-110,
20221219,2715,3130,3145,2700,598466,1748268560,00,0.00,N,5,-375,
20221212,3090,2855,3395,2825,5940196,18851811070,00,0.00,N,2,235,
20221205,2855,2900,2995,2800,186944,537959710,00,0.00,N,5,-30,
20221128,2885,2900,2945,2765,138670,396198690,00,0.00,N,5,-15,
20221121,2900,2875,2980,2630,320482,905931820,00,0.00,N,2,30,
20221114,2870,2850,2975,2795,302790,877744655,00,0.00,N,2,25,
20221107,2845,2720,2930,2680,395629,1115545800,00,0.00,N,2,160,
20221031,2685,2880,2915,2620,491129,1348761335,00,0.00,N,5,-145,
20221024,2830,2575,3400,2500,6504738,19718051355,00,0.00,N,2,280,
20221017,2550,2605,2770,2540,140073,371844755,00,0.00,N,5,-55,
20221011,2605,2775,2860,2450,187080,488369775,00,0.00,N,5,-300,
20221004,2905,2875,2975,2800,119300,345138140,00,0.00,N,2,25,
20220926,2880,3105,3155,2700,247382,719222870,00,0.00,N,5,-325,
20220919,3205,3375,3425,3105,194733,640948860,00,0.00,N,5,-210,
20220913,3415,3395,3540,3365,125930,434455615,00,0.00,N,2,25,
20220905,3390,3490,3560,3365,271024,936179920,00,0.00,N,5,-130,
20220829,3520,3700,3775,3505,324397,1182538490,00,0.00,N,5,-325,
20220822,3845,4265,4265,3720,971860,3853105375,00,0.00,N,5,-445,
20220816,4290,4175,4770,4175,5522398,24975749660,00,0.00,N,2,120,
20220808,4170,4015,4195,3940,236242,963071800,00,0.00,N,2,155,
20220801,4015,4040,4280,3895,737158,3032866825,00,0.00,N,5,-25,
20220725,4040,4045,4115,3815,246999,988347150,00,0.00,N,5,-15,
20220718,4055,3660,4130,3650,339377,1340796990,00,0.00,N,2,420,
20220711,3635,3810,3825,3530,161378,590138425,00,0.00,N,5,-165,
20220704,3800,3600,3815,3480,171432,626109980,00,0.00,N,2,185,
20220627,3615,3670,3875,3590,212094,800190375,00,0.00,N,5,-45,
20220620,3660,4175,4205,3465,401375,1527876345,00,0.00,N,5,-545,
20220613,4205,4550,4605,4065,377551,1617348950,00,0.00,N,5,-425,
20220607,4630,4960,5030,4620,254948,1209244580,00,0.00,N,5,-320,
20220530,4950,5180,5210,4925,263500,1338152070,00,0.00,N,5,-220,
20220523,5170,5060,5170,4885,471778,2367524580,00,0.00,N,2,120,
20220516,5050,4890,5200,4890,459964,2340874100,00,0.00,N,2,170,
20220509,4880,5220,5240,4825,655470,3286897010,00,0.00,N,5,-330,
20220502,5210,5350,5800,5200,1526518,8395948140,00,0.00,N,5,-140,
20220425,5350,5710,6280,5330,6687672,39541029280,00,0.00,N,5,-470,
20220418,5820,5470,5920,5460,5083302,29174406670,00,0.00,N,2,360,
20220411,5460,5250,5500,5230,371091,1998350490,00,0.00,N,2,160,
20220404,5300,5560,5570,5170,612923,3299397460,00,0.00,N,5,-220,
20220328,5520,5790,5800,5330,2037473,11190239310,00,0.00,N,5,-380,
20220321,5900,5600,5970,5570,2990743,17185502950,00,0.00,N,2,260,
20220314,5640,5210,5870,5000,4051848,22131907530,00,0.00,N,2,400,
20220307,5240,5460,5500,5090,633594,3331992490,00,0.00,N,5,-270,
20220228,5510,5290,5560,5220,1101347,5966786020,00,0.00,N,2,200,
20220221,5310,5580,5810,5110,1938544,10557008960,00,0.00,N,5,-390,
20220214,5700,5590,6280,5530,9523390,56581475120,00,0.00,N,5,-50,
20220207,5750,5720,6220,5420,9141524,53523462090,00,0.00,N,2,50,
20220203,5700,5370,6040,5360,4513227,26025574100,00,0.00,N,2,220,
20220124,5480,5590,6000,4835,19830155,111136435890,00,0.00,N,5,-220,
20220117,5700,4980,6140,4750,18430349,103625596285,00,0.00,N,2,860,
20220110,4840,4590,5800,4450,5627797,30060487320,00,0.00,N,2,240,
20220103,4600,4615,4675,4450,92879,427356935,00,0.00,N,5,-15,
20211227,4615,4600,4670,4400,58919,269136520,00,0.00,N,2,20,
20211220,4595,4680,4705,4545,89274,410894675,00,0.00,N,5,-105,
20211213,4700,4665,4835,4635,151609,718097760,00,0.00,N,2,35,
20211206,4665,4610,4700,4415,118078,545912780,00,0.00,N,2,120,
20211129,4545,4335,4580,4160,229163,1007158860,00,0.00,N,5,-35,
20211122,4580,4705,4710,4500,122165,559983405,00,0.00,N,5,-110,
20211115,4690,4740,4875,4605,129997,610845855,00,0.00,N,5,-110,
20211108,4800,4895,4935,4650,108575,521549270,00,0.00,N,5,-120,
20211101,4920,5150,5290,4880,362646,1904558850,00,0.00,N,5,-270,
20211025,5190,4945,5270,4900,270629,1392160345,00,0.00,N,2,245,
20211018,4945,4970,5060,4805,106784,528974170,00,0.00,N,5,-20,
20211012,4965,4540,5180,4460,338489,1629396370,00,0.00,N,2,425,
20211005,4540,4710,4725,4300,201920,906941525,00,0.00,N,5,-205,
20210927,4745,5100,5130,4740,203929,1004343340,00,0.00,N,5,-355,
20210923,5100,5160,5160,5020,55469,282134280,00,0.00,N,5,-50,
20210913,5150,5120,5190,5050,132166,676163280,00,0.00,N,2,70,
20210906,5080,5290,5340,5000,254456,1317843160,00,0.00,N,5,-160,
20210830,5240,5160,5280,5050,136074,705288060,00,0.00,N,2,80,
20210823,5160,4880,5190,4880,216378,1101689625,00,0.00,N,2,285,
20210817,4875,5480,5520,4795,335019,1733218655,00,0.00,N,5,-655,
20210809,5530,5780,5790,5430,352761,1990206240,00,0.00,N,5,-250,
20210802,5780,5750,6030,5680,499131,2902544750,00,0.00,N,2,20,
20210726,5760,5940,5960,5710,501771,2926133890,00,0.00,N,5,-90,
20210719,5850,6070,6110,5810,625678,3700457940,00,0.00,N,5,-190,
20210712,6040,6290,6310,5990,1638057,10114524340,00,0.00,N,5,-140,