KissMeData/143210/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1655,1719,1750,1553,40886,67058002,00,0.00,N,5,-64,
20250331,1719,1716,1750,1700,9020,15463050,00,0.00,N,2,3,
20250324,1716,1825,1832,1700,31956,56905077,00,0.00,N,5,-81,
20250317,1797,1913,1913,1795,40172,74427928,00,0.00,N,5,-98,
20250310,1895,1930,1964,1890,23346,44387892,00,0.00,N,5,-32,
20250304,1927,1950,1959,1900,23542,45509884,00,0.00,N,5,-42,
20250224,1969,1990,2010,1904,39012,75869425,00,0.00,N,2,19,
20250217,1950,1959,2000,1900,27888,54235699,00,0.00,N,5,-21,
20250210,1971,2020,2025,1880,10232,20343009,00,0.00,N,5,-49,
20250203,2020,2050,2080,2000,18459,37574765,00,0.00,N,5,-15,
20250131,2035,2065,2075,2035,5206,10624020,00,0.00,N,5,-45,
20250120,2080,2065,2100,2035,10160,20938440,00,0.00,N,2,15,
20250113,2065,1993,2260,1993,171092,366330920,00,0.00,N,2,69,
20250106,1996,1856,2050,1851,71854,140640764,00,0.00,N,2,151,
20241230,1845,1830,1890,1813,26630,48925291,00,0.00,N,2,22,
20241223,1823,1890,1895,1810,46620,85897165,00,0.00,N,5,-67,
20241216,1890,1951,1981,1888,39817,76882014,00,0.00,N,5,-60,
20241209,1950,1980,2000,1911,176080,344537663,00,0.00,N,5,-30,
20241202,1980,1950,2060,1850,178657,349952863,00,0.00,N,2,56,
20241125,1924,1930,2245,1807,399180,811654142,00,0.00,N,2,4,
20241118,1920,1874,1945,1860,59767,114256890,00,0.00,N,2,60,
20241111,1860,1969,2155,1826,232561,454763480,00,0.00,N,5,-96,
20241104,1956,1920,1974,1890,93343,181722389,00,0.00,N,2,47,
20241028,1909,1930,1977,1822,63929,122374604,00,0.00,N,5,-2,
20241021,1911,2005,2045,1882,94365,183524526,00,0.00,N,5,-77,
20241014,1988,2040,2105,1976,48179,97093470,00,0.00,N,5,-32,
20241007,2020,2085,2120,2000,36169,74688695,00,0.00,N,5,-25,
20240930,2045,2180,2180,2010,44447,91837235,00,0.00,N,5,-115,
20240923,2160,2175,2230,2110,96600,209327295,00,0.00,N,5,-30,
20240919,2190,2150,2230,2140,48309,105049080,00,0.00,N,2,20,
20240909,2170,2070,2190,2000,240602,510321735,00,0.00,N,2,80,
20240902,2090,2170,2275,1985,222944,483757590,00,0.00,N,5,-80,
20240826,2170,2010,2600,1974,2044740,4825805768,00,0.00,N,2,173,
20240819,1997,2020,2150,1997,42134,85613771,00,0.00,N,5,-53,
20240812,2050,2040,2095,1977,82443,167289884,00,0.00,N,2,35,
20240805,2015,2085,2185,1900,99077,199318126,00,0.00,N,5,-70,
20240729,2085,2230,2235,2060,101897,216623325,00,0.00,N,5,-115,
20240722,2200,2320,2365,2175,104746,234341840,00,0.00,N,5,-120,
20240715,2320,2300,2400,2230,124376,284303330,00,0.00,N,2,20,
20240708,2300,2235,2700,2185,834759,2053713865,00,0.00,N,2,115,
20240701,2185,2230,2700,2135,1078367,2615723420,00,0.00,N,5,-20,
20240624,2205,2535,2540,2170,198671,459236580,00,0.00,N,5,-325,
20240617,2530,2600,2615,2490,137093,348587330,00,0.00,N,5,-60,
20240610,2590,2650,2690,2540,136837,356876300,00,0.00,N,5,-100,
20240603,2690,2685,2755,2645,119624,321513600,00,0.00,N,5,-20,
20240527,2710,2810,2810,2660,114625,312633590,00,0.00,N,5,-115,
20240520,2825,2850,2880,2760,83438,234311350,00,0.00,N,5,-25,
20240513,2850,2875,2960,2820,154198,444450800,00,0.00,N,5,-25,
20240507,2875,2850,2945,2710,187751,528501540,00,0.00,N,2,75,
20240429,2800,2790,3340,2770,1190079,3664122090,00,0.00,N,2,10,
20240422,2790,2780,2870,2750,148279,415174905,00,0.00,N,2,15,
20240415,2775,2635,3100,2635,374932,1056934630,00,0.00,N,2,120,
20240408,2655,2860,2875,2610,177843,480191665,00,0.00,N,5,-175,
20240401,2830,2660,3430,2540,689975,2100810080,00,0.00,N,2,155,
20240325,2675,2710,2740,2620,80778,215267050,00,0.00,N,5,-20,
20240318,2695,2590,2740,2590,68485,180678540,00,0.00,N,2,80,
20240311,2615,2640,2675,2580,55740,146494775,00,0.00,N,5,-5,
20240304,2620,2765,2790,2600,123442,329013250,00,0.00,N,5,-145,
20240226,2765,2805,2830,2765,29339,82021505,00,0.00,N,5,-65,
20240219,2830,2820,2855,2785,26990,76009535,00,0.00,N,2,10,
20240213,2820,2775,2860,2765,30113,84272100,00,0.00,N,2,50,
20240205,2770,2750,2795,2680,62092,170944550,00,0.00,N,5,-45,
20240129,2815,2825,2865,2780,47605,133840185,00,0.00,N,2,5,
20240122,2810,2940,3015,2785,63310,180317320,00,0.00,N,5,-130,
20240115,2940,3015,3180,2775,123154,362059505,00,0.00,N,5,-75,
20240108,3015,2940,3080,2940,46104,139281870,00,0.00,N,2,25,
20240102,2990,2890,3025,2890,63761,190296785,00,0.00,N,2,100,
20231226,2890,2845,2910,2835,23302,67160925,00,0.00,N,2,60,
20231218,2830,2910,2985,2815,34133,97745575,00,0.00,N,5,-80,
20231211,2910,2945,2945,2880,31343,91022405,00,0.00,N,5,-25,
20231204,2935,2915,2990,2885,43163,126810160,00,0.00,N,5,-25,
20231127,2960,2890,3235,2850,339822,1031116950,00,0.00,N,2,70,
20231120,2890,2895,2970,2825,63694,185293125,00,0.00,N,5,-10,
20231113,2900,2870,3485,2750,568263,1746424600,00,0.00,N,2,25,
20231106,2875,3020,3045,2805,82094,236693760,00,0.00,N,5,-160,
20231030,3035,3110,3150,3000,19758,60314790,00,0.00,N,5,-75,
20231023,3110,3075,3130,2920,27901,84414950,00,0.00,N,2,65,
20231016,3045,3240,3240,2890,61085,185901110,00,0.00,N,5,-120,
20231010,3165,3200,3215,3125,41593,131455865,00,0.00,N,5,-30,
20231004,3195,3250,3350,3150,32262,103078240,00,0.00,N,5,-55,
20230925,3250,3230,3270,3160,30886,99160645,00,0.00,N,2,20,
20230918,3230,3265,3280,3195,59891,193888015,00,0.00,N,2,20,
20230911,3210,3135,3250,3125,45083,142683570,00,0.00,N,2,35,
20230904,3175,3180,3195,3040,28996,90419620,00,0.00,N,5,-5,
20230828,3180,3145,3250,3130,24489,77831445,00,0.00,N,2,20,
20230821,3160,3070,3170,3005,34333,104701870,00,0.00,N,2,65,
20230814,3095,3155,3175,3020,49604,152573220,00,0.00,N,5,-80,
20230807,3175,3235,3235,3100,39816,125694375,00,0.00,N,3,0,
20230731,3175,2960,3190,2960,33348,102651150,00,0.00,N,2,235,
20230724,2940,2990,3050,2870,38675,115011675,00,0.00,N,5,-55,
20230717,2995,3265,3265,2985,83262,256298225,00,0.00,N,5,-270,
20230710,3265,3290,3310,3200,61464,200121655,00,0.00,N,5,-50,
20230703,3315,3310,3390,3160,63173,209328575,00,0.00,N,2,15,
20230626,3300,3260,3410,3260,48925,163632450,00,0.00,N,2,40,
20230619,3260,3290,3320,3100,49388,160658520,00,0.00,N,5,-30,
20230612,3290,3130,3295,3100,77282,248509695,00,0.00,N,2,125,
20230605,3165,3155,3250,3030,101879,317669360,00,0.00,N,2,15,
20230530,3150,3165,3255,2935,93939,287112490,00,0.00,N,5,-15,
20230522,3165,3270,3315,3080,97108,307623655,00,0.00,N,5,-105,
20230515,3270,3395,3530,3210,162331,553275115,00,0.00,N,5,-125,
20230508,3395,3080,3425,3025,112858,364042985,00,0.00,N,2,295,
20230502,3100,3100,3170,2985,41870,128997030,00,0.00,N,3,0,
20230424,3100,3000,3190,2905,131549,399557780,00,0.00,N,2,100,
20230417,3000,2990,3190,2885,135792,403641575,00,0.00,N,2,110,
20230410,2890,2870,2955,2750,106855,307423185,00,0.00,N,5,-5,
20230403,2895,2875,2895,2790,50839,144419760,00,0.00,N,2,25,
20230327,2870,2835,2900,2785,36944,104339885,00,0.00,N,2,5,
20230320,2865,2950,2950,2835,56328,162247360,00,0.00,N,5,-85,
20230313,2950,2935,3035,2855,44105,130316695,00,0.00,N,3,0,
20230306,2950,3110,3375,2870,91145,278778660,00,0.00,N,5,-175,
20230227,3125,3105,3285,3070,29053,91110410,00,0.00,N,5,-10,
20230220,3135,3195,3200,3060,93788,293680510,00,0.00,N,5,-60,
20230213,3195,3545,3640,3065,277098,932018780,00,0.00,N,5,-370,
20230206,3565,3350,4230,3275,1956670,7444309405,00,0.00,N,2,215,
20230130,3350,3265,3415,3160,40593,133807530,00,0.00,N,2,85,
20230125,3265,3230,3265,3150,40114,129019525,00,0.00,N,2,35,
20230116,3230,3265,3345,3175,28292,91777410,00,0.00,N,5,-40,
20230109,3270,3120,3420,3085,64370,207103295,00,0.00,N,2,175,
20230102,3095,3315,3430,3005,49955,157490565,00,0.00,N,5,-210,
20221226,3305,3130,3470,3090,150416,495953085,00,0.00,N,2,140,
20221219,3165,3280,3365,3075,156781,504142680,00,0.00,N,5,-150,
20221212,3315,3335,3395,3265,65126,217015875,00,0.00,N,2,35,
20221205,3280,3580,3580,3195,146429,491157420,00,0.00,N,5,-300,
20221128,3580,3605,3670,3455,185068,655333735,00,0.00,N,5,-60,
20221121,3640,4160,4210,3565,1137793,4283718230,00,0.00,N,5,-500,
20221114,4140,3040,4680,3025,5644086,23905496100,00,0.00,N,2,1100,
20221107,3040,2950,3170,2950,94621,290768470,00,0.00,N,2,40,
20221031,3000,2935,3090,2885,57918,171896595,00,0.00,N,2,75,
20221024,2925,3090,3180,2855,138896,412383840,00,0.00,N,5,-210,
20221017,3135,3190,3240,3035,81517,253132270,00,0.00,N,5,-50,
20221011,3185,3400,3440,3150,92737,300986345,00,0.00,N,5,-250,
20221004,3435,3335,3650,3300,49626,171531550,00,0.00,N,2,75,
20220926,3360,3725,3725,3350,73921,259687215,00,0.00,N,5,-365,
20220919,3725,3820,3865,3600,83365,312936090,00,0.00,N,5,-125,
20220913,3850,3775,3865,3620,43536,164566885,00,0.00,N,2,115,
20220905,3735,3815,3815,3625,29171,108571340,00,0.00,N,5,-65,
20220829,3800,3900,3965,3700,29771,112648230,00,0.00,N,5,-110,
20220822,3910,4010,4015,3760,42253,163577540,00,0.00,N,5,-105,
20220816,4015,4310,4310,3920,22051,90147605,00,0.00,N,5,-185,
20220808,4200,4035,4545,4005,165844,718791590,00,0.00,N,2,175,
20220801,4025,3940,4030,3705,82772,318950175,00,0.00,N,2,40,
20220725,3985,3960,4080,3915,32553,129891400,00,0.00,N,5,-85,
20220718,4070,4235,4235,3995,42629,174890570,00,0.00,N,5,-65,
20220711,4135,4040,4180,3980,37434,153665250,00,0.00,N,2,125,
20220704,4010,3665,4040,3400,77086,288121295,00,0.00,N,2,295,
20220627,3715,3540,3775,3430,45703,164208725,00,0.00,N,2,225,
20220620,3490,4415,4740,3240,398808,1496192760,00,0.00,N,5,-885,
20220613,4375,4580,4845,4240,43029,193686045,00,0.00,N,5,-345,
20220607,4720,4730,4770,4670,17571,82906555,00,0.00,N,5,-5,
20220530,4725,4660,4820,4630,42755,200868880,00,0.00,N,2,40,
20220523,4685,4650,4775,4620,25810,121163295,00,0.00,N,2,65,
20220516,4620,4745,4775,4535,41131,190492860,00,0.00,N,5,-80,
20220509,4700,4890,4890,4590,56374,266530920,00,0.00,N,5,-190,
20220502,4890,4965,4965,4850,12467,60947720,00,0.00,N,5,-25,
20220425,4915,4800,4970,4800,37538,183394560,00,0.00,N,2,10,
20220418,4905,4925,4945,4865,29337,143738090,00,0.00,N,5,-5,
20220411,4910,5000,5000,4875,42757,209930675,00,0.00,N,5,-80,
20220404,4990,5080,5080,4935,46252,231004000,00,0.00,N,5,-10,
20220328,5000,4920,5000,4830,50854,249349305,00,0.00,N,2,170,
20220321,4830,4805,4985,4715,101687,490961645,00,0.00,N,5,-20,
20220314,4850,4810,4905,4755,35440,170513665,00,0.00,N,5,-30,
20220307,4880,4940,4955,4710,36224,176025975,00,0.00,N,5,-65,
20220228,4945,4860,4995,4800,15988,78195810,00,0.00,N,2,60,
20220221,4885,4845,4970,4700,63569,307687290,00,0.00,N,5,-90,
20220214,4975,5010,5020,4850,38116,187169805,00,0.00,N,2,25,
20220207,4950,5050,5100,4950,78996,396840435,00,0.00,N,5,-100,
20220203,5050,5030,5050,4990,23529,118011315,00,0.00,N,2,30,
20220124,5020,4990,5090,4815,68536,337960840,00,0.00,N,5,-30,
20220117,5050,5110,5110,4860,64656,319790080,00,0.00,N,5,-60,
20220110,5110,5200,5280,5000,55663,284349110,00,0.00,N,5,-90,
20220103,5200,4985,5210,4950,59628,302202560,00,0.00,N,2,205,
20211227,4995,5110,5110,4990,56030,281626775,00,0.00,N,5,-65,
20211220,5060,4950,5130,4850,82984,414698260,00,0.00,N,2,110,
20211213,4950,4985,5030,4765,81140,398664895,00,0.00,N,5,-35,
20211206,4985,4945,4995,4850,69304,341352750,00,0.00,N,2,95,
20211129,4890,4995,5000,4660,76096,368398040,00,0.00,N,5,-105,
20211122,4995,5100,5200,4950,91603,460988905,00,0.00,N,5,-75,
20211115,5070,5140,5230,5000,75459,383257850,00,0.00,N,5,-70,
20211108,5140,5450,5540,5110,119258,628355390,00,0.00,N,5,-400,
20211101,5540,5620,5620,5400,65022,354748690,00,0.00,N,2,10,
20211025,5530,5560,5690,5520,62416,347956720,00,0.00,N,5,-80,
20211018,5610,5590,5800,5440,138081,771633350,00,0.00,N,2,70,
20211012,5540,5350,5580,5310,70515,385632350,00,0.00,N,2,130,
20211005,5410,5510,5520,5280,124418,672068800,00,0.00,N,5,-110,
20210927,5520,5700,5720,5350,292647,1620418970,00,0.00,N,5,-190,
20210923,5710,6140,6140,5680,252036,1475753460,00,0.00,N,5,-430,
20210913,6140,6140,7630,5890,3584752,24499827820,00,0.00,N,3,0,
20210906,6140,5880,6410,5600,923261,5573199530,00,0.00,N,2,350,
20210830,5790,5630,5850,5520,131283,751643990,00,0.00,N,2,170,
20210823,5620,5320,5670,5270,130973,719304100,00,0.00,N,2,290,
20210817,5330,5960,5980,5300,222413,1244773210,00,0.00,N,5,-630,
20210809,5960,6250,6250,5850,163406,984820820,00,0.00,N,5,-290,
20210802,6250,6320,6330,6120,80448,501914190,00,0.00,N,2,30,
20210726,6220,6190,6370,6040,168250,1037991790,00,0.00,N,5,-10,
20210719,6230,6320,6340,6070,186361,1154689080,00,0.00,N,5,-90,
20210712,6320,6210,6400,6200,131996,830256780,00,0.00,N,2,120,