KissMeData/121440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4520,4260,4530,4055,819224,3500889190,00,0.00,N,2,175,
20250331,4345,4200,4410,4125,821278,3513032450,00,0.00,N,5,-25,
20250324,4370,4055,4510,4015,1587717,6876445620,00,0.00,N,2,315,
20250317,4055,4090,4480,3970,1979594,8377499234,00,0.00,N,2,55,
20250310,4000,3505,4150,3465,1332873,5264238476,00,0.00,N,2,495,
20250304,3505,3570,3600,3495,87414,308264696,00,0.00,N,5,-65,
20250224,3570,3590,3665,3565,90985,329163265,00,0.00,N,5,-25,
20250217,3595,3510,3630,3485,174759,620178385,00,0.00,N,2,85,
20250210,3510,3500,3530,3445,86494,301579480,00,0.00,N,2,10,
20250203,3500,3395,3515,3335,163929,561224515,00,0.00,N,2,70,
20250131,3430,3455,3455,3355,37563,126976870,00,0.00,N,5,-5,
20250120,3435,3490,3525,3415,109232,378445810,00,0.00,N,5,-65,
20250113,3500,3570,3605,3500,90303,320157720,00,0.00,N,5,-80,
20250106,3580,3520,3590,3510,119560,423354455,00,0.00,N,2,60,
20241230,3520,3510,3545,3440,74379,259629140,00,0.00,N,5,-5,
20241223,3525,3590,3680,3450,163662,588521795,00,0.00,N,5,-60,
20241216,3585,3660,3730,3545,200569,731061465,00,0.00,N,5,-95,
20241209,3680,3500,3695,3390,333108,1183077370,00,0.00,N,2,140,
20241202,3540,3645,3645,3495,354102,1258463025,00,0.00,N,5,-75,
20241125,3615,3470,3660,3470,196705,701082250,00,0.00,N,2,115,
20241118,3500,3470,3520,3410,167594,576665255,00,0.00,N,2,80,
20241111,3420,3740,3740,3320,365886,1270736095,00,0.00,N,5,-320,
20241104,3740,3790,3830,3730,119745,451587490,00,0.00,N,5,-45,
20241028,3785,3835,3950,3730,269332,1025249640,00,0.00,N,5,-50,
20241021,3835,4035,4040,3760,223680,864397805,00,0.00,N,5,-170,
20241014,4005,4235,4235,3985,286516,1184761670,00,0.00,N,5,-210,
20241007,4215,4000,4225,3990,333898,1383183460,00,0.00,N,2,220,
20240930,3995,4040,4040,3970,85380,340938700,00,0.00,N,5,-35,
20240923,4030,3980,4080,3950,175577,704630685,00,0.00,N,2,55,
20240919,3975,3965,4010,3930,90832,360162590,00,0.00,N,2,30,
20240909,3945,4075,4090,3770,308414,1211929250,00,0.00,N,5,-150,
20240902,4095,3860,4220,3715,937152,3769056405,00,0.00,N,2,235,
20240826,3860,3850,3885,3800,214337,826513765,00,0.00,N,2,10,
20240819,3850,3725,3885,3720,280260,1072784780,00,0.00,N,2,120,
20240812,3730,3470,3755,3470,244064,889445860,00,0.00,N,2,260,
20240805,3470,3555,3600,3075,957009,3176913945,00,0.00,N,5,-140,
20240729,3610,3700,3785,3585,222468,817214525,00,0.00,N,5,-125,
20240722,3735,3890,3895,3640,382189,1432238705,00,0.00,N,5,-170,
20240715,3905,3910,3940,3870,247130,966449545,00,0.00,N,5,-5,
20240708,3910,3865,3965,3865,344544,1350750425,00,0.00,N,2,45,
20240701,3865,3910,3975,3860,435093,1706192600,00,0.00,N,5,-50,
20240624,3915,3555,3935,3550,615878,2331367645,00,0.00,N,2,345,
20240617,3570,3590,3655,3565,250633,903679470,00,0.00,N,5,-40,
20240610,3610,3635,3690,3585,168414,610500810,00,0.00,N,5,-25,
20240603,3635,3580,3695,3575,166082,605165150,00,0.00,N,2,35,
20240527,3600,3685,3710,3555,348314,1262200755,00,0.00,N,5,-100,
20240520,3700,3845,3845,3685,301398,1128513060,00,0.00,N,5,-140,
20240513,3840,3905,3905,3795,216475,829697800,00,0.00,N,5,-35,
20240507,3875,3850,3945,3820,191925,745737100,00,0.00,N,2,20,
20240429,3855,3870,3900,3810,132783,511236390,00,0.00,N,5,-5,
20240422,3860,3740,3900,3730,165367,634321485,00,0.00,N,2,85,
20240415,3775,3795,3815,3680,261953,981075410,00,0.00,N,5,-15,
20240408,3790,3850,3880,3700,293526,1102415355,00,0.00,N,2,5,
20240401,3785,3925,4005,3780,319065,1236902165,00,0.00,N,5,-130,
20240325,3915,4045,4115,3915,351000,1397356635,00,0.00,N,5,-130,
20240318,4045,3920,4060,3825,486445,1905787850,00,0.00,N,2,125,
20240311,3920,3840,3930,3795,380844,1470600500,00,0.00,N,2,85,
20240304,3835,3965,4045,3760,652752,2525623835,00,0.00,N,5,-130,
20240226,3965,4135,4145,3825,698365,2751549565,00,0.00,N,5,-180,
20240219,4145,4245,4445,4110,1266500,5428454230,00,0.00,N,5,-100,
20240213,4245,4460,4505,4195,1543509,6703446280,00,0.00,N,5,-195,
20240205,4440,4250,4765,3970,7609885,33961528980,00,0.00,N,2,250,
20240129,4190,3615,4450,3605,7546941,31409883635,00,0.00,N,2,575,
20240122,3615,3600,3635,3540,185363,663275205,00,0.00,N,2,15,
20240115,3600,3800,3800,3585,284884,1045525045,00,0.00,N,5,-200,
20240108,3800,3680,3945,3655,315592,1181256060,00,0.00,N,2,115,
20240102,3685,3795,3800,3660,281228,1043263685,00,0.00,N,5,-110,
20231226,3795,3910,3910,3730,413139,1572561970,00,0.00,N,5,-95,
20231218,3890,3900,3935,3860,299759,1165719765,00,0.00,N,5,-5,
20231211,3895,3920,3940,3865,202826,788966680,00,0.00,N,5,-20,
20231204,3915,3915,3950,3870,158416,618018785,00,0.00,N,5,-25,
20231127,3940,4010,4010,3910,198493,782516185,00,0.00,N,5,-30,
20231120,3970,3895,4015,3850,227392,901395645,00,0.00,N,2,130,
20231113,3840,3810,3860,3750,212775,807860830,00,0.00,N,2,30,
20231106,3810,3840,3915,3745,231562,883384465,00,0.00,N,5,-5,
20231030,3815,3705,3850,3650,361967,1353924040,00,0.00,N,2,80,
20231023,3735,3785,3880,3700,363079,1367332635,00,0.00,N,5,-65,
20231016,3800,3950,3970,3795,319510,1235171250,00,0.00,N,5,-165,
20231010,3965,3980,4020,3930,116662,462634095,00,0.00,N,5,-15,
20231004,3980,3995,3995,3865,145360,568745490,00,0.00,N,5,-20,
20230925,4000,3925,4020,3900,134442,530638970,00,0.00,N,2,30,
20230918,3970,4075,4120,3930,397831,1604301890,00,0.00,N,5,-80,
20230911,4050,4050,4085,3985,529068,2131356820,00,0.00,N,3,0,
20230904,4050,4150,4150,4020,280730,1144749260,00,0.00,N,5,-95,
20230828,4145,4250,4300,4105,715915,2984690910,00,0.00,N,5,-105,
20230821,4250,4240,4280,4135,143127,601148540,00,0.00,N,2,10,
20230814,4240,4440,4460,4170,290385,1238776340,00,0.00,N,5,-220,
20230807,4460,4360,4520,4310,199704,878500955,00,0.00,N,2,90,
20230731,4370,4405,4465,4230,282490,1230328985,00,0.00,N,5,-35,
20230724,4405,4580,4580,4225,602040,2664925870,00,0.00,N,5,-175,
20230717,4580,4645,4675,4510,280812,1289835455,00,0.00,N,5,-65,
20230710,4645,4650,4725,4600,231857,1074638175,00,0.00,N,5,-85,
20230703,4730,4830,4860,4665,302937,1446119140,00,0.00,N,5,-60,
20230626,4790,4920,4920,4750,279724,1347845935,00,0.00,N,5,-95,
20230619,4885,5050,5080,4860,371427,1843670850,00,0.00,N,5,-195,
20230612,5080,5120,5390,5020,959356,4962140670,00,0.00,N,5,-40,
20230605,5120,5170,5200,5090,356278,1827632770,00,0.00,N,5,-50,
20230530,5170,4965,5170,4960,304867,1543379605,00,0.00,N,2,195,
20230522,4975,5000,5170,4960,426741,2137241520,00,0.00,N,5,-20,
20230515,4995,5130,5180,4960,300959,1510164120,00,0.00,N,5,-125,
20230508,5120,5260,5360,5120,196589,1033670900,00,0.00,N,5,-160,
20230502,5280,5350,5350,5140,199061,1044832050,00,0.00,N,5,-70,
20230424,5350,5300,5470,5150,483936,2569121990,00,0.00,N,3,0,
20230417,5350,5200,5520,5120,825909,4446022620,00,0.00,N,2,180,
20230410,5170,5180,5270,4985,553042,2848142270,00,0.00,N,2,10,
20230403,5160,5150,5270,5080,397914,2054566680,00,0.00,N,5,-20,
20230327,5180,4870,5210,4705,527682,2638166970,00,0.00,N,2,315,
20230320,4865,5000,5060,4790,267881,1310621895,00,0.00,N,5,-135,
20230313,5000,5020,5070,4635,558452,2692302590,00,0.00,N,5,-60,
20230306,5060,5220,5230,5030,297771,1523402540,00,0.00,N,5,-130,
20230227,5190,5120,5250,5020,211987,1085806860,00,0.00,N,2,30,
20230220,5160,5290,5290,5060,218375,1128432670,00,0.00,N,5,-100,
20230213,5260,5220,5500,5040,684431,3580632820,00,0.00,N,2,40,
20230206,5220,5260,5290,5130,324004,1682590570,00,0.00,N,5,-40,
20230130,5260,5200,5290,5020,606099,3120495580,00,0.00,N,2,60,
20230125,5200,4950,5220,4950,486369,2476176190,00,0.00,N,2,265,
20230116,4935,4760,4960,4760,870179,4231669515,00,0.00,N,2,175,
20230109,4760,4535,4805,4480,1198014,5504402035,00,0.00,N,2,275,
20230102,4485,4590,4655,4360,617160,2767986800,00,0.00,N,5,-115,
20221226,4600,4820,4950,4565,693556,3324568690,00,0.00,N,5,-220,
20221219,4820,4910,4920,4810,465911,2261455180,00,0.00,N,5,-90,
20221212,4910,5200,5200,4865,767503,3814642120,00,0.00,N,5,-180,
20221205,5090,5280,5350,5000,540881,2761238630,00,0.00,N,5,-180,
20221128,5270,5430,5450,5180,593944,3126850310,00,0.00,N,5,-160,
20221121,5430,5490,5490,5270,368032,1963217010,00,0.00,N,5,-60,
20221114,5490,5460,5670,5440,282379,1567062800,00,0.00,N,2,30,
20221107,5460,5350,5540,5300,381020,2046428220,00,0.00,N,2,130,
20221031,5330,5380,5440,5230,152481,816293000,00,0.00,N,5,-50,
20221024,5380,5150,5600,5080,420062,2223814070,00,0.00,N,2,240,
20221017,5140,5130,5390,5100,208823,1097349510,00,0.00,N,5,-150,
20221011,5290,5460,5460,5150,274284,1441983030,00,0.00,N,5,-300,
20221004,5590,5600,5750,5420,216441,1205261500,00,0.00,N,2,50,
20220926,5540,5730,5860,5200,873864,4766194260,00,0.00,N,5,-370,
20220919,5910,6700,6720,5890,803620,5090879540,00,0.00,N,5,-860,
20220913,6770,6970,7190,6650,669410,4612659180,00,0.00,N,5,-200,
20220905,6970,6710,7370,6570,2424519,17210589960,00,0.00,N,2,270,
20220829,6700,6730,7480,6540,1841321,12834291750,00,0.00,N,5,-150,
20220822,6850,7090,8470,6790,8628351,66590307530,00,0.00,N,5,-140,
20220816,6990,7000,7060,6890,185013,1287521830,00,0.00,N,2,50,
20220808,6940,6920,6980,6710,205370,1411244310,00,0.00,N,2,80,
20220801,6860,7040,7040,6660,277068,1882344160,00,0.00,N,5,-130,
20220725,6990,6860,7020,6750,144474,996367710,00,0.00,N,2,130,
20220718,6860,6790,7000,6690,142467,969731700,00,0.00,N,2,140,
20220711,6720,7070,7110,6660,186666,1270513770,00,0.00,N,5,-330,
20220704,7050,7120,7210,6800,263861,1847564260,00,0.00,N,5,-140,
20220627,7190,7400,7470,6960,229745,1669431500,00,0.00,N,5,-220,
20220620,7410,7770,7840,7270,392088,2928714370,00,0.00,N,5,-320,
20220613,7730,8040,8090,7330,348603,2681151180,00,0.00,N,5,-410,
20220607,8140,8310,8330,8100,150201,1231340790,00,0.00,N,5,-170,
20220530,8310,8310,8440,8240,147765,1229899730,00,0.00,N,2,20,
20220523,8290,8450,8500,8240,176455,1476040290,00,0.00,N,5,-180,
20220516,8470,8700,8760,8460,270578,2325842750,00,0.00,N,5,-170,
20220509,8640,9100,9130,8490,359658,3146187470,00,0.00,N,5,-490,
20220502,9130,8950,9310,8910,728836,6633003560,00,0.00,N,2,390,
20220425,8740,9010,9120,8680,367278,3247157450,00,0.00,N,5,-270,
20220418,9010,8910,9390,8760,840874,7652372140,00,0.00,N,2,140,
20220411,8870,8970,8970,8630,304856,2683663900,00,0.00,N,2,50,
20220404,8820,8340,8900,8320,741401,6476022170,00,0.00,N,2,480,
20220328,8340,8250,8440,8150,285456,2371068340,00,0.00,N,2,130,
20220321,8210,8170,8500,8150,338805,2791109030,00,0.00,N,2,50,
20220314,8160,8250,8250,7970,275807,2230142170,00,0.00,N,5,-70,
20220307,8230,8500,8500,8110,178898,1473668260,00,0.00,N,5,-270,
20220228,8500,8120,8550,8120,323406,2683111030,00,0.00,N,2,380,
20220221,8120,8120,8260,7870,207409,1672284690,00,0.00,N,5,-60,
20220214,8180,8370,8400,8000,254565,2078211340,00,0.00,N,5,-270,
20220207,8450,8360,8590,8300,270240,2279958260,00,0.00,N,2,100,
20220203,8350,8500,8500,8230,117978,980946290,00,0.00,N,2,110,
20220124,8240,8390,8690,7770,918750,7469635480,00,0.00,N,5,-160,
20220117,8400,8720,8890,8320,298990,2548999100,00,0.00,N,5,-320,
20220110,8720,9000,9580,8380,1543096,13839981800,00,0.00,N,5,-120,
20220103,8840,8900,9120,8780,678017,6064531130,00,0.00,N,5,-90,
20211227,8930,9010,9010,8790,449640,3989381980,00,0.00,N,2,10,
20211220,8920,9100,9100,8760,589032,5236471860,00,0.00,N,5,-120,
20211213,9040,9280,9350,8990,501367,4594972420,00,0.00,N,5,-230,
20211206,9270,9120,9390,8890,1029862,9382106880,00,0.00,N,2,180,
20211129,9090,9350,9590,8600,1979030,18003274480,00,0.00,N,5,-550,
20211122,9640,10300,11200,9550,6497259,67439484460,00,0.00,N,5,-760,
20211115,10400,9080,10900,8780,5209431,52260892950,00,0.00,N,2,1410,
20211108,8990,9140,9210,8790,895610,8062947990,00,0.00,N,5,-150,
20211101,9140,8750,9510,8620,1573007,14418252850,00,0.00,N,2,480,
20211025,8660,9240,9420,8660,986139,8888056210,00,0.00,N,5,-580,
20211018,9240,9400,9530,9210,1112300,10433865680,00,0.00,N,5,-110,
20211012,9350,9170,9430,9030,755268,7011671970,00,0.00,N,2,150,
20211005,9200,8950,9360,8890,1340525,12279100170,00,0.00,N,2,200,
20210927,9000,8800,9170,8750,1157786,10411053280,00,0.00,N,2,250,
20210923,8750,8600,8840,8570,125174,1091034420,00,0.00,N,2,70,
20210913,8680,8850,8900,8600,445106,3873188040,00,0.00,N,5,-240,
20210906,8920,9170,9170,8790,553163,4969036950,00,0.00,N,5,-170,
20210830,9090,8790,9210,8700,557767,4971403700,00,0.00,N,2,300,
20210823,8790,8400,8910,8240,562494,4894438660,00,0.00,N,2,380,
20210817,8410,9060,9100,8360,1217589,10653176890,00,0.00,N,5,-640,
20210809,9050,9380,9400,8960,1177290,10861416610,00,0.00,N,5,-330,
20210802,9380,9250,9470,9090,1322141,12293119690,00,0.00,N,2,190,
20210726,9190,9310,9320,8890,958574,8713331900,00,0.00,N,3,0,
20210719,9190,9320,9440,8980,849421,7769163500,00,0.00,N,5,-160,
20210712,9350,9240,9740,9210,2061946,19482689000,00,0.00,N,2,170,