KissMeData/150900/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4340,4295,4380,4150,229666,980900935,00,0.00,N,5,-80,
20250331,4420,4655,5630,4410,3424944,17873216831,00,0.00,N,5,-295,
20250324,4715,4515,4780,4495,58463,272858063,00,0.00,N,2,195,
20250317,4520,4665,4675,4485,58106,265027527,00,0.00,N,5,-100,
20250310,4620,4700,4715,4550,47535,220402720,00,0.00,N,5,-100,
20250304,4720,4800,4860,4580,64856,303570898,00,0.00,N,5,-30,
20250224,4750,4935,5090,4750,107655,531005455,00,0.00,N,5,-240,
20250217,4990,4795,5050,4580,219376,1054747430,00,0.00,N,2,225,
20250210,4765,4765,4905,4710,64845,310148880,00,0.00,N,5,-60,
20250203,4825,4705,4915,4595,97567,463292760,00,0.00,N,5,-5,
20250131,4830,4800,4880,4695,25708,121883755,00,0.00,N,2,35,
20250120,4795,4955,5030,4770,121617,592942275,00,0.00,N,5,-160,
20250113,4955,4960,5290,4820,221276,1119893070,00,0.00,N,2,40,
20250106,4915,5000,5400,4875,215910,1096383470,00,0.00,N,5,-10,
20241230,4925,4870,5080,4770,31620,153781385,00,0.00,N,2,100,
20241223,4825,4970,5100,4805,56445,279265615,00,0.00,N,5,-45,
20241216,4870,5070,5190,4830,111078,558701885,00,0.00,N,5,-210,
20241209,5080,4550,5140,4275,173572,833219100,00,0.00,N,2,500,
20241202,4580,5360,5500,4420,591390,2964790550,00,0.00,N,5,-860,
20241125,5440,4450,5530,4385,2427195,12298616330,00,0.00,N,2,1080,
20241118,4360,4265,4455,4215,79551,345090330,00,0.00,N,2,95,
20241111,4265,4805,4835,4110,167940,739695260,00,0.00,N,5,-575,
20241104,4840,4810,4895,4705,90809,437334290,00,0.00,N,2,50,
20241028,4790,4785,4955,4650,137221,658472915,00,0.00,N,5,-35,
20241021,4825,4920,5030,4755,129477,630873150,00,0.00,N,5,-175,
20241014,5000,5070,5210,4945,168797,847771890,00,0.00,N,5,-50,
20241007,5050,4980,5380,4980,187308,952654240,00,0.00,N,2,20,
20240930,5030,5250,5280,5020,146697,750220750,00,0.00,N,5,-270,
20240923,5300,5090,5320,5020,288624,1497606630,00,0.00,N,2,150,
20240919,5150,5230,5290,5060,87064,448570760,00,0.00,N,5,-80,
20240909,5230,5260,5570,4980,567048,2955603190,00,0.00,N,5,-130,
20240902,5360,6660,7010,5360,6406202,41568696350,00,0.00,N,5,-1150,
20240826,6510,5910,7800,5660,17937287,124793512670,00,0.00,N,2,610,
20240819,5900,5950,6040,5770,81878,482679910,00,0.00,N,5,-50,
20240812,5950,5930,6020,5760,81066,478431030,00,0.00,N,3,0,
20240805,5950,5820,6090,5200,164584,922519950,00,0.00,N,5,-40,
20240729,5990,5700,6200,5700,123288,736811400,00,0.00,N,2,250,
20240722,5740,5970,6000,5590,155016,890325560,00,0.00,N,5,-90,
20240715,5830,5660,5980,5550,177777,1025448560,00,0.00,N,2,170,
20240708,5660,5800,5960,5600,107989,613473360,00,0.00,N,5,-130,
20240701,5790,6170,6240,5590,266768,1553264500,00,0.00,N,5,-380,
20240624,6170,6230,6240,6100,81482,500566510,00,0.00,N,5,-70,
20240617,6240,6480,6480,6180,101457,639484800,00,0.00,N,5,-240,
20240610,6480,6790,6800,6380,126496,828849700,00,0.00,N,5,-310,
20240603,6790,6370,6840,6310,199796,1320182340,00,0.00,N,2,420,
20240527,6370,6610,6610,6310,204761,1314991680,00,0.00,N,5,-170,
20240520,6540,6450,6730,6400,372226,2433142180,00,0.00,N,2,60,
20240513,6480,6500,6690,6430,188181,1229677740,00,0.00,N,3,0,
20240507,6480,6550,6620,6460,122372,798695530,00,0.00,N,5,-70,
20240429,6550,6350,6550,6350,121996,789304710,00,0.00,N,2,160,
20240422,6390,6280,6540,6200,233299,1486646640,00,0.00,N,2,70,
20240415,6320,6220,6800,5980,1194885,7609278460,00,0.00,N,2,70,
20240408,6250,6400,6460,6170,263225,1653965560,00,0.00,N,5,-150,
20240401,6400,6330,7910,6300,5746984,41438479530,00,0.00,N,2,90,
20240325,6310,6590,6760,6250,378922,2452994880,00,0.00,N,5,-280,
20240318,6590,6830,6940,6450,249651,1644933370,00,0.00,N,5,-230,
20240311,6820,6770,7160,6630,275047,1876712310,00,0.00,N,2,120,
20240304,6700,7360,7360,6600,818478,5569001450,00,0.00,N,5,-670,
20240226,7370,7410,7530,7180,101556,740888120,00,0.00,N,5,-130,
20240219,7500,8220,8220,7350,296482,2275909510,00,0.00,N,5,-720,
20240213,8220,8140,8220,7630,316495,2478078730,00,0.00,N,2,180,
20240205,8040,8210,8210,7840,104951,840737500,00,0.00,N,5,-160,
20240129,8200,9510,9880,7870,496869,4249568080,00,0.00,N,5,-1010,
20240122,9210,9320,9830,9210,270263,2574426770,00,0.00,N,2,50,
20240115,9160,9470,9750,8590,288000,2597205850,00,0.00,N,5,-310,
20240108,9470,9200,10100,9160,531124,5143507250,00,0.00,N,2,270,
20240102,9200,9390,9700,8740,238149,2215334900,00,0.00,N,5,-300,
20231226,9500,8700,9820,8490,435241,4014356480,00,0.00,N,2,790,
20231218,8710,8870,9360,8590,555772,4971188490,00,0.00,N,5,-150,
20231211,8860,9090,9360,8450,506687,4486305050,00,0.00,N,5,-110,
20231204,8970,8500,9250,8060,880148,7725417180,00,0.00,N,2,380,
20231127,8590,7190,8790,7020,914393,7410457100,00,0.00,N,2,1470,
20231120,7120,6880,7210,6760,79766,557093550,00,0.00,N,2,180,
20231113,6940,6370,7460,6140,1090359,7534603990,00,0.00,N,2,520,
20231106,6420,6760,6830,6310,136763,894098000,00,0.00,N,5,-400,
20231030,6820,6250,6830,6220,153607,995428440,00,0.00,N,2,530,
20231023,6290,6330,6500,6110,84062,527619130,00,0.00,N,5,-40,
20231016,6330,6890,7070,6300,160100,1062023870,00,0.00,N,5,-700,
20231010,7030,7100,7120,6730,60181,419199820,00,0.00,N,2,40,
20231004,6990,7180,7180,6600,94574,640687710,00,0.00,N,5,-100,
20230925,7090,7190,7220,6930,62243,439296610,00,0.00,N,2,40,
20230918,7050,7450,7730,6990,266556,1962828050,00,0.00,N,5,-430,
20230911,7480,7730,8270,7300,825636,6419475670,00,0.00,N,5,-250,
20230904,7730,7040,8250,6950,2737364,21194591230,00,0.00,N,2,660,
20230828,7070,7000,8100,6900,988102,7448448220,00,0.00,N,2,100,
20230821,6970,7090,7450,6480,293646,1986795320,00,0.00,N,5,-30,
20230814,7000,7650,7690,6890,152184,1086583420,00,0.00,N,5,-680,
20230807,7680,7280,7800,7010,173409,1261468850,00,0.00,N,2,430,
20230731,7250,7470,7600,7000,195544,1416043030,00,0.00,N,5,-190,
20230724,7440,7960,7960,7030,212694,1573506780,00,0.00,N,5,-320,
20230717,7760,7930,8080,7600,241538,1884420610,00,0.00,N,5,-250,
20230710,8010,8220,8380,7900,197101,1585779060,00,0.00,N,5,-290,
20230703,8300,8830,9690,8050,667712,5875981170,00,0.00,N,5,-580,
20230626,8880,8450,10000,8450,1797822,16467364280,00,0.00,N,2,300,
20230619,8580,8000,8850,7940,511183,4348931800,00,0.00,N,2,580,
20230612,8000,7900,8060,7700,125394,990232770,00,0.00,N,2,60,
20230605,7940,7860,8020,7600,140974,1101780100,00,0.00,N,2,50,
20230530,7890,7770,7990,7380,117193,910649670,00,0.00,N,2,120,
20230522,7770,7720,7810,7530,109289,839560190,00,0.00,N,2,140,
20230515,7630,7690,7900,7100,297799,2207150130,00,0.00,N,5,-190,
20230508,7820,8030,8080,7560,120580,942249000,00,0.00,N,5,-210,
20230502,8030,7800,8040,7730,80665,636201390,00,0.00,N,2,230,
20230424,7800,7740,7990,7520,111455,865925550,00,0.00,N,2,60,
20230417,7740,7940,8270,7710,225561,1790617740,00,0.00,N,5,-200,
20230410,7940,8040,8050,7750,144024,1137249650,00,0.00,N,5,-110,
20230403,8050,7740,8270,7610,211429,1686064480,00,0.00,N,2,310,
20230327,7740,7680,7970,7450,179751,1391711320,00,0.00,N,2,150,
20230320,7590,7700,7940,7450,254640,1945064130,00,0.00,N,5,-110,
20230313,7700,8520,8840,7450,538393,4232428960,00,0.00,N,5,-940,
20230306,8640,9030,9100,8420,244021,2130444590,00,0.00,N,5,-320,
20230227,8960,9250,9350,8900,233859,2114483820,00,0.00,N,5,-420,
20230220,9380,9200,9670,8900,223337,2072427630,00,0.00,N,2,180,
20230213,9200,9860,9930,9130,330443,3109134610,00,0.00,N,5,-800,
20230206,10000,9870,10410,9530,659537,6641324530,00,0.00,N,2,80,
20230130,9920,10550,10550,9690,313416,3139409290,00,0.00,N,5,-260,
20230125,10180,9150,10200,9140,275164,2686719240,00,0.00,N,2,1070,
20230116,9110,8940,9170,8670,105966,941538290,00,0.00,N,2,170,
20230109,8940,8860,9120,8670,120669,1073452070,00,0.00,N,2,90,
20230102,8850,9100,9270,8780,203013,1811298790,00,0.00,N,5,-250,
20221226,9100,9000,9270,8800,199397,1793811430,00,0.00,N,2,110,
20221219,8990,9180,9500,8830,168632,1541842300,00,0.00,N,5,-210,
20221212,9200,8930,9310,8380,107900,973904490,00,0.00,N,2,310,
20221205,8890,9200,9290,8850,93832,846889690,00,0.00,N,5,-410,
20221128,9300,9250,9390,9080,111568,1026748780,00,0.00,N,5,-80,
20221121,9380,9490,9590,9120,147233,1361596930,00,0.00,N,5,-110,
20221114,9490,10100,10200,9300,166930,1602434150,00,0.00,N,5,-560,
20221107,10050,9590,10300,9430,69320,679346450,00,0.00,N,2,460,
20221031,9590,9400,9770,9220,87883,838881480,00,0.00,N,2,190,
20221024,9400,9350,9690,9120,30887,289306380,00,0.00,N,2,50,
20221017,9350,9070,9720,8950,82293,769066830,00,0.00,N,2,130,
20221011,9220,9260,9590,8820,104849,953581280,00,0.00,N,5,-50,
20221004,9270,9700,9700,9210,91461,860305950,00,0.00,N,5,-90,
20220926,9360,9970,10250,9030,273950,2615112590,00,0.00,N,5,-630,
20220919,9990,10900,10900,9940,216982,2241820240,00,0.00,N,5,-960,
20220913,10950,11200,11600,10850,167652,1887921250,00,0.00,N,5,-250,
20220905,11200,11100,11300,10750,130159,1431604600,00,0.00,N,2,100,
20220829,11100,10550,11500,10500,342956,3806531200,00,0.00,N,3,0,
20220822,11100,10150,11250,9820,589781,6341439030,00,0.00,N,2,700,
20220816,10400,9940,10550,9610,216468,2183478690,00,0.00,N,2,520,
20220808,9880,9420,10200,9260,300421,2948143610,00,0.00,N,2,380,
20220801,9500,9400,9640,9170,75549,710020500,00,0.00,N,3,0,
20220725,9500,9390,9700,9220,69887,658843050,00,0.00,N,2,110,
20220718,9390,9340,9670,9140,135733,1269783170,00,0.00,N,2,70,
20220711,9320,8960,9390,8680,169263,1532411530,00,0.00,N,2,360,
20220704,8960,8230,9050,7860,167215,1447921440,00,0.00,N,2,780,
20220627,8180,8180,8860,8020,254107,2157002840,00,0.00,N,2,120,
20220620,8060,9000,9010,7660,368002,2988138440,00,0.00,N,5,-940,
20220613,9000,9690,9690,8690,316226,2864874040,00,0.00,N,5,-700,
20220607,9700,10100,10150,9690,237006,2333596190,00,0.00,N,5,-400,
20220530,10100,10050,10350,9970,123493,1255295030,00,0.00,N,2,160,
20220523,9940,10150,10300,9790,224342,2246815020,00,0.00,N,5,-160,
20220516,10100,10200,10500,9840,268265,2709639510,00,0.00,N,3,0,
20220509,10100,10700,10850,10000,427389,4404511850,00,0.00,N,5,-700,
20220502,10800,10900,11650,10700,414245,4640061550,00,0.00,N,5,-200,
20220425,11000,11400,11500,10550,723278,7932578200,00,0.00,N,5,-650,
20220418,11650,11000,12100,10550,1574514,17846422350,00,0.00,N,2,950,
20220411,10700,10200,10900,9360,800085,8184138660,00,0.00,N,2,600,
20220404,10100,10600,11050,9870,618577,6445216600,00,0.00,N,5,-550,
20220328,10650,10850,11300,10350,713818,7736024250,00,0.00,N,5,-50,
20220321,10700,10000,11100,9760,647552,6748093710,00,0.00,N,2,730,
20220314,9970,9150,10100,8910,297135,2824389990,00,0.00,N,2,890,
20220307,9080,9440,9440,8880,275431,2507444560,00,0.00,N,5,-360,
20220228,9440,9270,9800,9000,542641,5098426470,00,0.00,N,2,340,
20220221,9100,9000,9400,8490,851129,7566210160,00,0.00,N,2,40,
20220214,9060,9600,9640,8730,501853,4527630860,00,0.00,N,5,-670,
20220207,9730,9970,10950,9730,629107,6503918310,00,0.00,N,5,-200,
20220203,9930,9810,10200,9730,176792,1757527470,00,0.00,N,2,240,
20220124,9690,10850,10850,9230,561633,5542431860,00,0.00,N,5,-1210,
20220117,10900,11650,12250,10500,556657,6279758350,00,0.00,N,5,-900,
20220110,11800,12100,12250,11500,505580,5995018550,00,0.00,N,5,-300,
20220103,12100,13350,13500,11000,1488980,18078227200,00,0.00,N,5,-1250,
20211227,13350,12500,13650,12250,1416459,18321365350,00,0.00,N,2,800,
20211220,12550,12950,13350,12250,1770296,22296817300,00,0.00,N,5,-550,
20211213,13100,12700,14300,11700,6981776,90850112250,00,0.00,N,2,1200,
20211206,11900,10650,12900,10300,3554283,41669881750,00,0.00,N,2,950,
20211129,10950,11200,13300,10150,2677906,30463191500,00,0.00,N,5,-250,
20211122,11200,11300,11950,10350,779577,8655352600,00,0.00,N,5,-100,
20211115,11300,10150,11900,9990,1629137,17950561240,00,0.00,N,2,1360,
20211108,9940,9150,11650,9100,3058409,31992951030,00,0.00,N,2,690,
20211101,9250,8450,10100,8340,1469664,13430160280,00,0.00,N,2,800,
20211025,8450,8660,9030,8450,389338,3418935110,00,0.00,N,5,-210,
20211018,8660,8170,8790,7970,299911,2493071510,00,0.00,N,2,490,
20211012,8170,7280,8270,7070,403525,3143532970,00,0.00,N,2,1250,
20211005,6920,7040,7100,6570,111618,759331010,00,0.00,N,5,-140,
20210927,7060,7280,7300,6980,110749,790145140,00,0.00,N,5,-220,
20210923,7280,7400,7400,7020,48015,347732800,00,0.00,N,5,-50,
20210913,7330,6930,7380,6790,143967,1011790170,00,0.00,N,2,390,
20210906,6940,7100,7120,6700,78688,544617580,00,0.00,N,5,-130,
20210830,7070,7200,7400,6990,67364,479780230,00,0.00,N,5,-130,
20210823,7200,6420,7250,6360,260757,1779555930,00,0.00,N,2,790,
20210817,6410,7010,7270,6270,270127,1861917370,00,0.00,N,5,-650,
20210809,7060,7340,7340,6900,217375,1539101020,00,0.00,N,5,-250,
20210802,7310,7540,7540,7190,369793,2687666750,00,0.00,N,5,-260,
20210726,7570,7800,7890,7560,147472,1134813540,00,0.00,N,5,-230,
20210719,7800,7720,7850,7540,258109,1976030140,00,0.00,N,2,20,
20210712,7780,7980,8250,7700,338519,2720243040,00,0.00,N,5,-140,