KissMeData/109820/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2330,2310,2425,2200,228191,516542601,00,0.00,N,3,0,
20250331,2330,2360,2410,2200,203711,469714238,00,0.00,N,5,-30,
20250324,2360,2450,2450,2340,221040,526039632,00,0.00,N,5,-25,
20250317,2385,2495,2495,2375,244477,592975603,00,0.00,N,5,-70,
20250310,2455,2495,2590,2410,277076,683091937,00,0.00,N,5,-45,
20250304,2500,2595,2650,2500,343387,872296401,00,0.00,N,5,-115,
20250224,2615,2800,2970,2580,2069495,5699584955,00,0.00,N,2,50,
20250217,2565,2600,2630,2535,352262,912851765,00,0.00,N,2,20,
20250210,2545,2640,2720,2530,434600,1140405560,00,0.00,N,5,-95,
20250203,2640,2760,2770,2570,575666,1530365170,00,0.00,N,5,-40,
20250131,2680,2800,2800,2650,176721,474215650,00,0.00,N,5,-80,
20250120,2760,2955,2960,2700,741903,2087981230,00,0.00,N,5,-170,
20250113,2930,3370,3520,2880,2290404,7283798645,00,0.00,N,5,-445,
20250106,3375,2870,4040,2840,13983137,50213465655,00,0.00,N,2,560,
20241230,2815,2615,3145,2560,1158049,3348931545,00,0.00,N,2,200,
20241223,2615,2730,2865,2575,255945,691087970,00,0.00,N,5,-125,
20241216,2740,2805,2905,2655,458108,1267647485,00,0.00,N,5,-30,
20241209,2770,2450,2830,2340,580313,1518123930,00,0.00,N,2,255,
20241202,2515,2730,2755,2400,474777,1241082715,00,0.00,N,5,-180,
20241125,2695,2785,2860,2685,540820,1501669880,00,0.00,N,5,-90,
20241118,2785,2880,3420,2785,2249154,6838242105,00,0.00,N,5,-30,
20241111,2815,3075,3190,2660,1637704,4800678375,00,0.00,N,5,-275,
20241104,3090,3135,3640,2975,1486682,4848545815,00,0.00,N,5,-75,
20241028,3165,3220,3400,3080,759056,2468054425,00,0.00,N,5,-85,
20241021,3250,3805,3820,3180,2529101,8906310115,00,0.00,N,5,-570,
20241014,3820,3715,3990,3415,6483662,24341143445,00,0.00,N,2,25,
20241007,3795,3590,3945,3435,6956025,26080782865,00,0.00,N,2,305,
20240930,3490,3430,4295,3325,16884277,66630655020,00,0.00,N,2,65,
20240923,3425,2875,4200,2765,9549671,34485237260,00,0.00,N,2,545,
20240919,2880,3000,3000,2795,288226,827917870,00,0.00,N,5,-55,
20240909,2935,2750,3150,2645,2466761,7225444520,00,0.00,N,2,95,
20240902,2840,3615,3615,2815,2296112,7304725385,00,0.00,N,5,-750,
20240826,3590,4500,4510,3500,5722195,22896383785,00,0.00,N,5,-1035,
20240819,4625,4915,7180,4350,35567404,207371256005,00,0.00,N,2,15,
20240812,4610,4855,5240,3930,19969719,91864425120,00,0.00,N,5,-235,
20240805,4845,2840,5900,2470,21668769,101010708940,00,0.00,N,2,1970,
20240729,2875,2350,2980,2310,4249270,11864677965,00,0.00,N,2,505,
20240722,2370,2465,2465,2270,233611,548268140,00,0.00,N,5,-25,
20240715,2395,2420,2585,2385,220552,543690195,00,0.00,N,5,-5,
20240708,2400,2400,2495,2380,111712,270784325,00,0.00,N,2,10,
20240701,2390,2490,2500,2350,219842,532965890,00,0.00,N,5,-100,
20240624,2490,2605,2655,2450,263727,670488475,00,0.00,N,5,-135,
20240617,2625,2495,2900,2495,1312634,3545924405,00,0.00,N,2,115,
20240610,2510,2440,3000,2405,933904,2487042975,00,0.00,N,2,75,
20240603,2435,2525,2525,2415,109293,269228245,00,0.00,N,5,-65,
20240527,2500,2485,2680,2440,106968,271347370,00,0.00,N,2,15,
20240520,2485,2715,2715,2450,120886,313620425,00,0.00,N,5,-175,
20240513,2660,2690,2900,2550,160194,433539865,00,0.00,N,5,-15,
20240507,2675,2670,2745,2545,189798,503648925,00,0.00,N,2,90,
20240429,2585,2540,2595,2510,72488,185224290,00,0.00,N,2,85,
20240422,2500,2495,2560,2470,100356,252483390,00,0.00,N,3,0,
20240415,2500,2610,2610,2460,225526,568963425,00,0.00,N,5,-110,
20240408,2610,2890,3090,2580,418496,1196797745,00,0.00,N,5,-230,
20240401,2840,2805,2990,2720,234572,662581420,00,0.00,N,2,40,
20240325,2800,3070,3070,2740,500566,1446808960,00,0.00,N,5,-265,
20240318,3065,2435,3575,2420,4662124,14182364390,00,0.00,N,2,605,
20240311,2460,2475,2675,2435,215029,547029505,00,0.00,N,2,10,
20240304,2450,2580,2610,2385,246333,606337880,00,0.00,N,5,-110,
20240226,2560,2605,2640,2540,90949,234555590,00,0.00,N,5,-45,
20240219,2605,2710,2770,2605,145999,388211135,00,0.00,N,5,-110,
20240213,2715,2635,2750,2605,118091,316459125,00,0.00,N,2,50,
20240205,2665,2710,2785,2605,140757,373841395,00,0.00,N,5,-45,
20240129,2710,2795,2810,2600,183517,497654710,00,0.00,N,5,-85,
20240122,2795,2825,2870,2600,239583,650146340,00,0.00,N,5,-30,
20240115,2825,2960,3000,2750,298578,852006385,00,0.00,N,5,-180,
20240108,3005,3040,3170,2970,298405,913493315,00,0.00,N,5,-35,
20240102,3040,3105,3215,3010,275995,856986675,00,0.00,N,5,-65,
20231226,3105,3130,3220,2880,325744,988242630,00,0.00,N,5,-60,
20231218,3165,3080,3205,2860,538567,1611478815,00,0.00,N,2,40,
20231211,3125,3680,3685,3005,933170,3075995540,00,0.00,N,5,-595,
20231204,3720,2900,4400,2825,9929377,36135056150,00,0.00,N,2,820,
20231127,2900,2730,3195,2670,2174153,6517566555,00,0.00,N,2,170,
20231120,2730,2655,2775,2635,243956,656755630,00,0.00,N,2,60,
20231113,2670,2980,2980,2645,635032,1758183405,00,0.00,N,5,-310,
20231106,2980,2535,3050,2475,2794509,7899901660,00,0.00,N,2,445,
20231030,2535,2405,2535,2395,145105,358584995,00,0.00,N,2,55,
20231023,2480,2400,2650,2380,257236,635113715,00,0.00,N,2,10,
20231016,2470,2820,2820,2470,295845,786823860,00,0.00,N,5,-385,
20231010,2855,2905,2955,2825,188487,544631000,00,0.00,N,5,-50,
20231004,2905,3055,3070,2800,173388,504474190,00,0.00,N,5,-115,
20230925,3020,3005,3080,2900,126814,381279795,00,0.00,N,3,0,
20230918,3020,3155,3300,2950,346613,1079111040,00,0.00,N,5,-135,
20230911,3155,3145,3295,3130,228185,726112585,00,0.00,N,3,0,
20230904,3155,3265,3385,3145,362690,1162512200,00,0.00,N,5,-110,
20230828,3265,3310,3540,3260,350262,1174015920,00,0.00,N,5,-45,
20230821,3310,3395,3505,3260,342583,1151200495,00,0.00,N,5,-10,
20230814,3320,3725,3730,3315,354121,1227466645,00,0.00,N,5,-365,
20230807,3685,3670,3860,3515,505966,1867909740,00,0.00,N,5,-20,
20230731,3705,3575,4180,3430,1955433,7573937595,00,0.00,N,2,215,
20230724,3490,3675,3685,3080,715729,2419826520,00,0.00,N,5,-215,
20230717,3705,3570,3880,3500,418068,1548500435,00,0.00,N,2,100,
20230710,3605,3480,3730,3480,281521,1009354920,00,0.00,N,2,95,
20230703,3510,3810,3895,3490,283233,1036289555,00,0.00,N,5,-300,
20230626,3810,3760,3810,3590,281521,1040146810,00,0.00,N,2,50,
20230619,3760,3825,4000,3750,291525,1110074245,00,0.00,N,5,-100,
20230612,3860,4135,4175,3830,489556,1965275825,00,0.00,N,5,-300,
20230605,4160,4350,4475,4155,429228,1839344875,00,0.00,N,5,-145,
20230530,4305,4295,4470,4115,547679,2332803800,00,0.00,N,5,-20,
20230522,4325,4000,5000,3975,4848530,22676583375,00,0.00,N,2,325,
20230515,4000,4195,4275,3945,546782,2212487550,00,0.00,N,5,-275,
20230508,4275,4890,4900,4215,978003,4422124260,00,0.00,N,5,-695,
20230502,4970,4850,5490,4825,1055023,5455937680,00,0.00,N,2,145,
20230424,4825,5290,6000,4700,4073552,21627644085,00,0.00,N,5,-485,
20230417,5310,5470,7340,5110,34350508,225402179200,00,0.00,N,5,-330,
20230410,5640,3705,5850,3500,30282739,149392262805,00,0.00,N,2,2005,
20230403,3635,3475,3800,3410,712874,2583866890,00,0.00,N,2,175,
20230327,3460,3550,3595,3415,344606,1204312495,00,0.00,N,5,-50,
20230320,3510,3650,3920,3375,749238,2707872165,00,0.00,N,5,-95,
20230313,3605,3370,4330,3320,7114244,28335206270,00,0.00,N,2,145,
20230306,3460,3770,3800,3445,375670,1365836365,00,0.00,N,5,-305,
20230227,3765,3915,3925,3705,252532,959739445,00,0.00,N,5,-150,
20230220,3915,3960,4105,3900,315075,1251969365,00,0.00,N,5,-55,
20230213,3970,4105,4105,3930,352843,1411765810,00,0.00,N,5,-140,
20230206,4110,4200,4315,4050,351819,1473179725,00,0.00,N,5,-90,
20230130,4200,4200,4300,3970,335219,1389100225,00,0.00,N,2,10,
20230125,4190,4135,4245,4110,157726,657159120,00,0.00,N,2,80,
20230116,4110,4330,4330,4080,266498,1111555860,00,0.00,N,5,-155,
20230109,4265,4250,4430,4250,342160,1476525380,00,0.00,N,2,25,
20230102,4240,4030,4390,3895,644244,2686611160,00,0.00,N,2,185,
20221226,4055,4450,4570,4045,445139,1907765350,00,0.00,N,5,-420,
20221219,4475,4960,4960,4475,779083,3672381365,00,0.00,N,5,-475,
20221212,4950,4595,5350,4575,3759384,18720860655,00,0.00,N,2,390,
20221205,4560,4630,4750,4420,359663,1642980160,00,0.00,N,5,-110,
20221128,4670,4635,4850,4455,378759,1742810755,00,0.00,N,2,5,
20221121,4665,4900,4940,4640,582334,2761617425,00,0.00,N,5,-225,
20221114,4890,4925,5640,4890,2299759,12086019150,00,0.00,N,2,20,
20221107,4870,4725,4925,4655,752813,3626220580,00,0.00,N,2,245,
20221031,4625,5000,5000,4550,1612026,7633911220,00,0.00,N,5,-145,
20221024,4770,4720,5610,4370,6423354,33434020465,00,0.00,N,2,125,
20221017,4645,4690,5570,4595,1609881,8083238455,00,0.00,N,5,-45,
20221011,4690,5140,5150,4200,1418254,6670419965,00,0.00,N,5,-155,
20221004,4845,4705,4945,4640,537989,2595336290,00,0.00,N,2,145,
20220926,4700,4830,4990,4550,984941,4719637510,00,0.00,N,5,-310,
20220919,5010,5510,5590,5000,706569,3726414300,00,0.00,N,5,-580,
20220913,5590,5960,6070,5550,436364,2556709560,00,0.00,N,5,-350,
20220905,5940,6280,6590,5860,592233,3630882190,00,0.00,N,5,-330,
20220829,6270,6550,6810,6250,794870,5174131130,00,0.00,N,5,-530,
20220822,6800,7070,7300,6500,2109395,14596025220,00,0.00,N,5,-300,
20220816,7100,7530,7660,7100,819863,6042822230,00,0.00,N,5,-440,
20220808,7540,8000,9180,7510,8518206,72528898910,00,0.00,N,5,-430,
20220801,7970,7760,8170,7620,2300090,18158820000,00,0.00,N,2,400,
20220725,7570,8730,9490,7550,8478183,73184786530,00,0.00,N,5,-850,
20220718,8420,9320,9540,8420,6758014,61317641770,00,0.00,N,5,-1040,
20220711,9460,7850,10250,7780,44572930,399666764650,00,0.00,N,2,1630,
20220704,7830,5460,8440,5300,23516803,178730160010,00,0.00,N,2,2380,
20220627,5450,6050,6370,5400,3003091,18218544770,00,0.00,N,5,-700,
20220620,6150,6620,8550,5810,21742618,162396840310,00,0.00,N,5,-470,
20220613,6620,7200,7720,6440,7820964,55744384390,00,0.00,N,5,-900,
20220607,7520,8160,8850,7460,14069028,113075935100,00,0.00,N,5,-740,
20220530,8260,5770,9340,5750,42169036,334611319940,00,0.00,N,2,2520,
20220523,5740,5530,6080,5510,889675,5144524800,00,0.00,N,2,170,
20220516,5570,5250,6230,5220,1769343,10253230870,00,0.00,N,2,360,
20220509,5210,5640,6090,4930,1599465,8605520575,00,0.00,N,5,-500,
20220502,5710,5900,5970,5690,226271,1322414950,00,0.00,N,5,-190,
20220425,5900,6230,6280,5850,468690,2818048860,00,0.00,N,5,-390,
20220418,6290,6200,7590,6190,4767572,33402040710,00,0.00,N,2,40,
20220411,6250,6530,6790,6230,456483,2940797950,00,0.00,N,5,-280,
20220404,6530,7130,7200,6410,682235,4635258670,00,0.00,N,5,-610,
20220328,7140,7170,7330,7060,461818,3316059220,00,0.00,N,2,30,
20220321,7110,7440,7770,7110,1297109,9579905870,00,0.00,N,5,-280,
20220314,7390,6610,8590,6300,10589068,82987621900,00,0.00,N,2,780,
20220307,6610,6660,6850,6400,340907,2268515900,00,0.00,N,5,-130,
20220228,6740,6450,6880,6270,347515,2309890630,00,0.00,N,2,340,
20220221,6400,6920,7050,6200,623943,4073519310,00,0.00,N,5,-590,
20220214,6990,7510,7600,6650,919850,6459958250,00,0.00,N,5,-690,
20220207,7680,7830,8360,7610,944670,7504887090,00,0.00,N,5,-150,
20220203,7830,8010,8470,7830,1001961,8139600040,00,0.00,N,2,80,
20220124,7750,8150,8350,7010,2009474,15460657200,00,0.00,N,5,-330,
20220117,8080,9190,9240,7250,2637147,21755354700,00,0.00,N,5,-1090,
20220110,9170,9570,9680,9160,594005,5549906220,00,0.00,N,5,-400,
20220103,9570,10250,10250,9540,807206,7951838510,00,0.00,N,5,-210,
20211227,9780,10050,10300,9520,879495,8619562200,00,0.00,N,5,-320,
20211220,10100,10300,11550,10100,4289948,46396924050,00,0.00,N,5,-150,
20211213,10250,10400,11050,10050,4019229,42242321200,00,0.00,N,5,-100,
20211206,10350,9820,12000,9370,9889056,108135027730,00,0.00,N,2,530,
20211129,9820,10300,12450,9490,11664542,129231462780,00,0.00,N,2,90,
20211122,9730,9370,9870,9180,1300542,12326845120,00,0.00,N,2,370,
20211115,9360,9550,9870,9360,932674,8900246200,00,0.00,N,5,-160,
20211108,9520,10350,10400,9260,2008054,19489379610,00,0.00,N,5,-1080,
20211101,10600,9880,12950,9880,12479543,154036196480,00,0.00,N,2,740,
20211025,9860,9660,10550,9660,764468,7750143540,00,0.00,N,2,140,
20211018,9720,9700,9940,9430,732433,7042833200,00,0.00,N,5,-10,
20211012,9730,10050,10400,9500,835620,8224494230,00,0.00,N,5,-320,
20211005,10050,10700,11850,9220,5303797,57791500370,00,0.00,N,2,120,
20210927,9930,11450,11450,9900,756057,7928121830,00,0.00,N,5,-1370,
20210923,11300,11250,11700,10950,335452,3810481100,00,0.00,N,2,100,
20210913,11200,11600,11750,11000,577941,6537360100,00,0.00,N,5,-600,
20210906,11800,12150,13150,11550,1983919,24386027300,00,0.00,N,3,0,
20210830,11800,12750,12900,11600,990800,11934877300,00,0.00,N,5,-200,
20210823,12000,11050,12100,10950,1047192,12290376800,00,0.00,N,2,950,
20210817,11050,12800,13100,11000,1476838,17862095100,00,0.00,N,5,-2150,
20210809,13200,12450,14350,11550,5163585,69171126250,00,0.00,N,2,800,
20210802,12400,12500,13150,12150,1251940,15774808600,00,0.00,N,3,0,
20210726,12400,13300,13550,12200,1659065,21490574900,00,0.00,N,5,-900,
20210719,13300,14750,15400,13300,2946000,42322400350,00,0.00,N,5,-1700,
20210712,15000,16100,18150,14750,15017712,253720623350,00,0.00,N,5,-800,