KissMeData/122450/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3885,3900,3900,3570,645209,2431668057,00,0.00,N,5,-95,
20250331,3980,3730,3980,3660,952487,3653978087,00,0.00,N,2,250,
20250324,3730,3540,3810,3530,560110,2032941573,00,0.00,N,2,190,
20250317,3540,3640,3845,3480,658749,2435041461,00,0.00,N,5,-130,
20250310,3670,3590,3735,3440,557925,2014932962,00,0.00,N,2,140,
20250304,3530,3690,3690,3500,726012,2598506927,00,0.00,N,5,-165,
20250224,3695,3520,4245,3405,10926865,41749830655,00,0.00,N,2,160,
20250217,3535,2930,3870,2900,6291566,22437937380,00,0.00,N,2,615,
20250210,2920,2865,2940,2845,171526,497208610,00,0.00,N,2,20,
20250203,2900,2870,2950,2780,328932,941244130,00,0.00,N,2,5,
20250131,2895,2900,2900,2855,48765,140005345,00,0.00,N,5,-5,
20250120,2900,3000,3025,2850,371994,1086979065,00,0.00,N,5,-105,
20250113,3005,2985,3045,2950,220669,658711380,00,0.00,N,5,-25,
20250106,3030,3030,3170,2990,311588,951107615,00,0.00,N,2,15,
20241230,3015,3060,3115,2920,352121,1057035595,00,0.00,N,5,-105,
20241223,3120,3225,3360,3090,573759,1864422780,00,0.00,N,5,-140,
20241216,3260,3040,3320,3025,880327,2793904810,00,0.00,N,2,235,
20241209,3025,3100,3200,2850,1970865,5802067600,00,0.00,N,5,-145,
20241202,3170,3310,3350,3065,188942,605064840,00,0.00,N,5,-160,
20241125,3330,3380,3440,3290,230578,774521175,00,0.00,N,5,-60,
20241118,3390,3485,3500,3370,90922,310391240,00,0.00,N,5,-90,
20241111,3480,3530,3535,3300,200094,679337080,00,0.00,N,5,-50,
20241104,3530,3470,3600,3460,111760,393335315,00,0.00,N,2,15,
20241028,3515,3550,3590,3460,48664,171091885,00,0.00,N,5,-40,
20241021,3555,3630,3630,3485,98108,347246375,00,0.00,N,5,-45,
20241014,3600,3660,3730,3570,51733,188324285,00,0.00,N,5,-60,
20241007,3660,3780,3900,3635,71215,264423545,00,0.00,N,5,-135,
20240930,3795,3800,3830,3750,16040,60677525,00,0.00,N,5,-20,
20240923,3815,3660,3840,3650,185224,699019095,00,0.00,N,2,155,
20240919,3660,3600,3700,3595,72851,264031000,00,0.00,N,2,60,
20240909,3600,3610,3650,3540,276142,990773220,00,0.00,N,5,-35,
20240902,3635,3970,3970,3600,183328,693392710,00,0.00,N,5,-325,
20240826,3960,3990,4035,3800,138394,540205760,00,0.00,N,5,-30,
20240819,3990,4090,4140,3925,123877,497095475,00,0.00,N,5,-100,
20240812,4090,4030,4180,3960,790706,2781170480,00,0.00,N,2,55,
20240805,4035,4155,4200,3700,183693,714564195,00,0.00,N,5,-105,
20240729,4140,4280,4365,4105,80679,338197460,00,0.00,N,5,-110,
20240722,4250,4350,4465,4250,164812,715242470,00,0.00,N,5,-100,
20240715,4350,4455,4530,4350,52181,230628635,00,0.00,N,5,-95,
20240708,4445,4495,4585,4400,113928,508282985,00,0.00,N,5,-50,
20240701,4495,4495,4650,4430,61833,276721375,00,0.00,N,2,5,
20240624,4490,4575,4650,4440,87213,393720465,00,0.00,N,5,-85,
20240617,4575,4430,4620,4390,152780,687977585,00,0.00,N,2,160,
20240610,4415,4450,4555,4355,98374,434699895,00,0.00,N,5,-55,
20240603,4470,4525,4580,4445,79323,357178700,00,0.00,N,5,-75,
20240527,4545,4550,4610,4490,97656,443323620,00,0.00,N,5,-50,
20240520,4595,4675,4700,4560,99265,457824910,00,0.00,N,5,-80,
20240513,4675,4760,4770,4600,144526,674694765,00,0.00,N,5,-110,
20240507,4785,4700,5060,4630,356375,1709613370,00,0.00,N,2,105,
20240429,4680,4780,4810,4600,115397,540246865,00,0.00,N,5,-155,
20240422,4835,4660,4835,4605,81137,382706555,00,0.00,N,2,190,
20240415,4645,4675,4750,4635,53521,250594305,00,0.00,N,5,-80,
20240408,4725,4720,4790,4650,51493,242099145,00,0.00,N,5,-30,
20240401,4755,4870,4920,4700,154761,739526485,00,0.00,N,5,-105,
20240325,4860,4715,5010,4635,260404,1243534400,00,0.00,N,2,160,
20240318,4700,4900,4980,4665,183162,869803580,00,0.00,N,5,-200,
20240311,4900,4930,4990,4840,53695,262622345,00,0.00,N,2,5,
20240304,4895,4890,4960,4810,83756,408281060,00,0.00,N,5,-30,
20240226,4925,4910,5200,4760,240246,1178840475,00,0.00,N,2,45,
20240219,4880,5030,5100,4855,134836,673557900,00,0.00,N,5,-150,
20240213,5030,5060,5180,4980,136017,687992245,00,0.00,N,5,-10,
20240205,5040,5000,5290,5000,194933,999709920,00,0.00,N,2,30,
20240129,5010,4900,5050,4795,86815,426213325,00,0.00,N,2,130,
20240122,4880,4985,5000,4820,126931,619806040,00,0.00,N,5,-90,
20240115,4970,4910,5180,4875,228282,1140970970,00,0.00,N,2,10,
20240108,4960,4980,5060,4885,121050,600895905,00,0.00,N,5,-70,
20240102,5030,5090,5150,4975,99325,501358325,00,0.00,N,5,-80,
20231226,5110,5130,5180,4990,132372,672489460,00,0.00,N,2,10,
20231218,5100,5160,5280,5100,530735,2723613900,00,0.00,N,5,-40,
20231211,5140,5090,5190,5010,222241,1133672700,00,0.00,N,2,90,
20231204,5050,5300,5330,4945,184630,936568930,00,0.00,N,5,-180,
20231127,5230,5370,5370,4960,241111,1228562130,00,0.00,N,5,-90,
20231120,5320,5390,5510,5160,321916,1737494410,00,0.00,N,5,-70,
20231113,5390,5000,5410,4965,437144,2272596680,00,0.00,N,2,340,
20231106,5050,5140,5230,4915,269955,1357400045,00,0.00,N,5,-80,
20231030,5130,4625,5170,4300,519109,2408487530,00,0.00,N,2,415,
20231023,4715,5160,5370,4665,345035,1744668790,00,0.00,N,5,-505,
20231016,5220,4715,5380,4715,922511,4756152615,00,0.00,N,2,420,
20231010,4800,4780,4875,4585,82372,395057590,00,0.00,N,5,-30,
20231004,4830,4785,5000,4610,95745,455164545,00,0.00,N,2,40,
20230925,4790,4830,4870,4525,65392,305537180,00,0.00,N,5,-40,
20230918,4830,4645,5010,4565,307928,1481652035,00,0.00,N,2,180,
20230911,4650,4355,4710,4305,136220,616445235,00,0.00,N,2,305,
20230904,4345,4485,4485,4230,183328,798036635,00,0.00,N,5,-65,
20230828,4410,4375,4600,4360,80150,354466315,00,0.00,N,2,50,
20230821,4360,4435,4585,4350,68326,302200795,00,0.00,N,5,-130,
20230814,4490,4650,4690,4385,97939,441872755,00,0.00,N,5,-120,
20230807,4610,4605,4670,4395,155277,707244985,00,0.00,N,2,5,
20230731,4605,4400,4965,4175,727718,3430038755,00,0.00,N,2,250,
20230724,4355,4525,4690,4210,256821,1119258945,00,0.00,N,5,-170,
20230717,4525,4605,4765,4450,149170,679467080,00,0.00,N,5,-175,
20230710,4700,4695,4775,4540,88402,410269965,00,0.00,N,3,0,
20230703,4700,4900,4935,4545,165631,779514135,00,0.00,N,5,-160,
20230626,4860,4895,4945,4815,92496,451074370,00,0.00,N,5,-35,
20230619,4895,4825,4970,4560,280770,1361223235,00,0.00,N,2,70,
20230612,4825,4960,5020,4795,225172,1100567240,00,0.00,N,5,-125,
20230605,4950,5000,5000,4920,149923,744241740,00,0.00,N,5,-40,
20230530,4990,4985,5050,4950,87727,437892935,00,0.00,N,2,5,
20230522,4985,5150,5150,4980,173303,874656270,00,0.00,N,5,-95,
20230515,5080,4990,5140,4985,141233,711811835,00,0.00,N,2,30,
20230508,5050,5230,5310,5050,160589,828584250,00,0.00,N,5,-160,
20230502,5210,5200,5250,5140,50855,264893990,00,0.00,N,3,0,
20230424,5210,5340,5370,5100,250496,1305579720,00,0.00,N,5,-130,
20230417,5340,5620,5640,5290,235479,1282201110,00,0.00,N,5,-280,
20230410,5620,5530,5690,5350,276546,1515675820,00,0.00,N,2,80,
20230403,5540,5780,6010,5450,426291,2452091250,00,0.00,N,5,-260,
20230327,5800,5320,6030,5250,489318,2770871840,00,0.00,N,2,490,
20230320,5310,5490,5570,5280,207388,1120058260,00,0.00,N,5,-180,
20230313,5490,5530,5600,5310,266775,1451681180,00,0.00,N,5,-90,
20230306,5580,5670,5690,5380,312188,1722569280,00,0.00,N,5,-40,
20230227,5620,5740,5880,5580,168651,964759840,00,0.00,N,5,-210,
20230220,5830,5660,6200,5600,505849,3001373970,00,0.00,N,2,170,
20230213,5660,5710,5830,5510,217896,1225766940,00,0.00,N,5,-60,
20230206,5720,5970,5990,5660,213949,1241463130,00,0.00,N,5,-220,
20230130,5940,6160,6160,5880,158734,947558880,00,0.00,N,5,-170,
20230125,6110,5840,6200,5760,185863,1124092250,00,0.00,N,2,320,
20230116,5790,5940,6000,5660,184672,1077722200,00,0.00,N,5,-190,
20230109,5980,6070,6240,5810,465194,2834557340,00,0.00,N,5,-20,
20230102,6000,5130,6090,5070,543834,3040608060,00,0.00,N,2,800,
20221226,5200,5690,5690,5000,360512,1920145570,00,0.00,N,5,-370,
20221219,5570,5700,6030,5550,220153,1264208740,00,0.00,N,5,-180,
20221212,5750,5630,5950,5530,437182,2486226640,00,0.00,N,2,70,
20221205,5680,6740,6790,5560,462321,2736251090,00,0.00,N,5,-1040,
20221128,6720,6480,7100,6390,254603,1719096310,00,0.00,N,2,170,
20221121,6550,6950,7000,6490,184915,1226728220,00,0.00,N,5,-350,
20221114,6900,6300,6990,6210,190414,1263020440,00,0.00,N,2,600,
20221107,6300,6370,6460,6060,90105,563657860,00,0.00,N,5,-50,
20221031,6350,6220,6450,6170,102642,644361110,00,0.00,N,2,160,
20221024,6190,6110,6250,5870,104590,630991570,00,0.00,N,2,130,
20221017,6060,5820,6170,5780,115837,696036420,00,0.00,N,2,190,
20221011,5870,5770,6130,5600,223243,1292013670,00,0.00,N,5,-140,
20221004,6010,5930,6450,5910,111114,677217750,00,0.00,N,2,70,
20220926,5940,6900,6920,5680,412472,2587078220,00,0.00,N,5,-940,
20220919,6880,7100,7290,6670,125771,873724110,00,0.00,N,5,-320,
20220913,7200,7240,7430,7070,61165,443842430,00,0.00,N,5,-100,
20220905,7300,7240,7490,7210,49869,364343140,00,0.00,N,2,110,
20220829,7190,7700,7720,7190,148304,1099235900,00,0.00,N,5,-610,
20220822,7800,7710,7870,7250,198799,1505215720,00,0.00,N,2,10,
20220816,7790,7850,7940,7670,906433,7131189360,00,0.00,N,2,20,
20220808,7770,7430,8070,7350,317846,2479646030,00,0.00,N,2,320,
20220801,7450,7500,7560,7060,153672,1144840650,00,0.00,N,5,-50,
20220725,7500,7500,7600,7120,169665,1263336760,00,0.00,N,5,-80,
20220718,7580,7640,7800,7430,207119,1576174790,00,0.00,N,5,-90,
20220711,7670,7740,7830,7480,226081,1737859230,00,0.00,N,5,-20,
20220704,7690,7510,7760,7170,286127,2159754330,00,0.00,N,2,140,
20220627,7550,7100,7630,6940,203325,1465336580,00,0.00,N,2,500,
20220620,7050,7300,7300,6540,462084,3204827460,00,0.00,N,5,-250,
20220613,7300,7800,7800,6950,340811,2502014980,00,0.00,N,5,-680,
20220607,7980,8070,8170,7650,267458,2103494760,00,0.00,N,5,-160,
20220530,8140,8390,8400,8060,132874,1092294360,00,0.00,N,5,-130,
20220523,8270,8630,8670,8230,264502,2211992580,00,0.00,N,5,-360,
20220516,8630,8570,8880,8510,290815,2527401960,00,0.00,N,2,60,
20220509,8570,8900,8940,8030,478534,4105062740,00,0.00,N,5,-330,
20220502,8900,8910,9180,8780,510735,4600545010,00,0.00,N,5,-120,
20220425,9020,8250,9030,8250,1297143,11281921980,00,0.00,N,2,600,
20220418,8420,8410,8520,8240,356131,2984551890,00,0.00,N,5,-20,
20220411,8440,8260,8540,8030,741751,6202790280,00,0.00,N,2,160,
20220404,8280,8100,8360,8030,362549,2976076540,00,0.00,N,2,140,
20220328,8140,7900,8230,7700,331950,2689808740,00,0.00,N,2,170,
20220321,7970,7790,8010,7700,205598,1615354930,00,0.00,N,2,190,
20220314,7780,7420,7850,7300,193934,1482405350,00,0.00,N,2,330,
20220307,7450,7380,7610,7290,197155,1470149600,00,0.00,N,5,-50,
20220228,7500,7180,7560,7020,240886,1763177730,00,0.00,N,2,310,
20220221,7190,7530,7620,7130,389773,2849890460,00,0.00,N,5,-460,
20220214,7650,8010,8230,7620,721701,5705307710,00,0.00,N,5,-370,
20220207,8020,7360,8240,7120,713204,5549470210,00,0.00,N,2,780,
20220203,7240,6880,7340,6880,124243,886540590,00,0.00,N,2,420,
20220124,6820,7610,7610,6580,571206,3991840600,00,0.00,N,5,-790,
20220117,7610,7840,8110,7500,488861,3773483570,00,0.00,N,5,-300,
20220110,7910,8260,8340,7820,446104,3553025950,00,0.00,N,5,-310,
20220103,8220,8180,8400,7970,518472,4218340570,00,0.00,N,2,110,
20211227,8110,7860,8290,7770,479022,3828918310,00,0.00,N,2,260,
20211220,7850,7890,8170,7540,718938,5524660610,00,0.00,N,2,60,
20211213,7790,8000,8050,7700,405184,3177685230,00,0.00,N,5,-140,
20211206,7930,8000,8130,7830,400968,3156834420,00,0.00,N,5,-70,
20211129,8000,8180,8490,7530,709227,5639712360,00,0.00,N,5,-520,
20211122,8520,8900,9300,8500,783621,7027539200,00,0.00,N,5,-360,
20211115,8880,8410,9200,8260,963153,8557292470,00,0.00,N,2,550,
20211108,8330,8270,8660,8110,528833,4409058690,00,0.00,N,5,-80,
20211101,8410,8990,9000,8300,495766,4296019350,00,0.00,N,5,-580,
20211025,8990,9010,9240,8900,345259,3117133230,00,0.00,N,5,-60,
20211018,9050,9490,9610,9050,391141,3636449830,00,0.00,N,5,-450,
20211012,9500,9180,9520,8830,369299,3394211700,00,0.00,N,2,410,
20211005,9090,9280,9310,8210,787097,6948077960,00,0.00,N,5,-280,
20210927,9370,9600,10150,9280,696176,6656401100,00,0.00,N,5,-260,
20210923,9630,9860,9970,9630,281071,2746864710,00,0.00,N,5,-280,
20210913,9910,10200,10250,9740,883249,8815449110,00,0.00,N,5,-340,
20210906,10250,10250,10700,10000,868467,8914351400,00,0.00,N,2,50,
20210830,10200,10500,10600,10150,819671,8431302850,00,0.00,N,5,-150,
20210823,10350,9760,10600,9760,817230,8369664810,00,0.00,N,2,670,
20210817,9680,11300,11500,9680,1347868,14277782800,00,0.00,N,5,-1720,
20210809,11400,11500,12650,11000,3186092,37765857650,00,0.00,N,5,-150,
20210802,11550,11200,12050,10950,1104060,12698674200,00,0.00,N,2,250,
20210726,11300,12350,12350,11100,1287392,15095062800,00,0.00,N,5,-1050,
20210719,12350,12000,13300,11750,1892952,23354303250,00,0.00,N,5,-50,
20210712,12400,13900,14200,12250,2919897,38871848000,00,0.00,N,5,-1350,