KissMeData/160550/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1974,1976,2040,1765,490310,927016442,00,0.00,N,5,-2,
20250331,1976,1990,2020,1949,212624,420054921,00,0.00,N,5,-14,
20250324,1990,2040,2100,1981,222080,445795975,00,0.00,N,5,-50,
20250317,2040,2075,2110,2020,144648,297600497,00,0.00,N,5,-35,
20250310,2075,2085,2140,2030,104920,216231641,00,0.00,N,5,-10,
20250304,2085,2220,2235,2000,422985,880618172,00,0.00,N,5,-160,
20250224,2245,2305,2370,2180,362468,822240485,00,0.00,N,5,-70,
20250217,2315,2065,2465,2040,1935363,4507778495,00,0.00,N,2,255,
20250210,2060,2060,2100,2045,121630,251670530,00,0.00,N,3,0,
20250203,2060,2110,2140,2025,262840,541430370,00,0.00,N,5,-50,
20250131,2110,2140,2200,2105,158949,340421705,00,0.00,N,5,-150,
20250120,2260,2450,2470,2220,604984,1418662600,00,0.00,N,5,-80,
20250113,2340,2210,2390,2160,294437,671870240,00,0.00,N,2,130,
20250106,2210,2190,2265,2180,189168,419133740,00,0.00,N,2,20,
20241230,2190,2075,2200,2075,168605,363871015,00,0.00,N,2,80,
20241223,2110,2310,2370,2080,712727,1560197650,00,0.00,N,5,-145,
20241216,2255,2350,2405,2205,302264,700419405,00,0.00,N,5,-35,
20241209,2290,2025,2300,1980,441712,951180812,00,0.00,N,2,175,
20241202,2115,2325,2380,2020,378974,840179645,00,0.00,N,5,-230,
20241125,2345,2295,2345,2180,237635,544980285,00,0.00,N,2,80,
20241118,2265,2155,2325,2130,251120,561130505,00,0.00,N,2,115,
20241111,2150,2345,2365,2020,373840,805605715,00,0.00,N,5,-215,
20241104,2365,2260,2540,2140,581919,1398121165,00,0.00,N,2,105,
20241028,2260,2300,2395,2240,209008,484259740,00,0.00,N,5,-40,
20241021,2300,2410,2590,2205,1114951,2656156055,00,0.00,N,5,-100,
20241014,2400,2565,2970,2400,4044890,11202283560,00,0.00,N,5,-180,
20241007,2580,2715,2730,2540,1123756,2982610530,00,0.00,N,5,-145,
20240930,2725,2400,3050,2325,6114989,16836718610,00,0.00,N,2,325,
20240923,2400,2290,2420,2230,229928,530888610,00,0.00,N,2,150,
20240919,2250,2340,2340,2235,40203,91007945,00,0.00,N,2,25,
20240909,2225,2145,2255,2080,180091,391628885,00,0.00,N,2,70,
20240902,2155,2445,2470,2105,402976,908524110,00,0.00,N,5,-315,
20240826,2470,2575,2690,2430,243030,613134865,00,0.00,N,5,-105,
20240819,2575,2580,2670,2545,215734,564619925,00,0.00,N,5,-30,
20240812,2605,2565,2690,2545,277795,723780045,00,0.00,N,2,35,
20240805,2570,2720,2720,2250,536008,1319941755,00,0.00,N,5,-135,
20240729,2705,2790,2910,2620,321179,876500305,00,0.00,N,5,-70,
20240722,2775,2890,2895,2660,335635,926837970,00,0.00,N,5,-55,
20240715,2830,2810,2885,2650,391128,1107222290,00,0.00,N,2,30,
20240708,2800,2960,3110,2700,1050435,2992571315,00,0.00,N,5,-150,
20240701,2950,3075,3205,2920,356009,1080505115,00,0.00,N,5,-140,
20240624,3090,2915,3350,2915,1607661,5128929035,00,0.00,N,2,145,
20240617,2945,2895,2980,2875,299401,870779115,00,0.00,N,2,55,
20240610,2890,3020,3305,2890,880501,2691546615,00,0.00,N,5,-145,
20240603,3035,3055,3110,3000,214536,651265905,00,0.00,N,5,-35,
20240527,3070,3275,3335,3035,360824,1135097550,00,0.00,N,5,-130,
20240520,3200,3265,3365,3105,338700,1087588955,00,0.00,N,5,-115,
20240513,3315,3330,3400,3220,206711,684545550,00,0.00,N,5,-15,
20240507,3330,3305,3375,3250,165125,547005265,00,0.00,N,2,5,
20240429,3325,3160,3345,3160,296501,964333840,00,0.00,N,2,165,
20240422,3160,3210,3210,3060,261707,818015620,00,0.00,N,2,40,
20240415,3120,3150,3240,3010,305364,939374305,00,0.00,N,5,-80,
20240408,3200,3110,3400,3020,624128,1996142755,00,0.00,N,2,110,
20240401,3090,3340,3465,3040,563107,1828669515,00,0.00,N,5,-270,
20240325,3360,3660,3665,3360,657814,2281496880,00,0.00,N,5,-300,
20240318,3660,3710,3770,3620,282857,1036579945,00,0.00,N,5,-50,
20240311,3710,3625,3820,3600,413895,1536275790,00,0.00,N,2,110,
20240304,3600,3885,3885,3595,595516,2209160765,00,0.00,N,5,-290,
20240226,3890,3800,4570,3800,6463474,27369353660,00,0.00,N,2,95,
20240219,3795,3855,3955,3695,374251,1445166750,00,0.00,N,5,-60,
20240213,3855,3780,3880,3700,343543,1304308110,00,0.00,N,2,75,
20240205,3780,4140,4140,3710,686933,2649801440,00,0.00,N,5,-330,
20240129,4110,4340,4345,4060,419251,1744794855,00,0.00,N,5,-235,
20240122,4345,4350,4630,4160,758499,3351977865,00,0.00,N,5,-5,
20240115,4350,4595,4635,4310,345185,1530307870,00,0.00,N,5,-245,
20240108,4595,4640,4940,4570,781151,3728828090,00,0.00,N,5,-45,
20240102,4640,4585,5000,4570,597489,2832177085,00,0.00,N,2,55,
20231226,4585,4690,4690,4480,240824,1097767010,00,0.00,N,5,-75,
20231218,4660,4500,5340,4445,4180746,20515924565,00,0.00,N,2,160,
20231211,4500,4430,4700,4360,557479,2516601820,00,0.00,N,2,130,
20231204,4370,4310,4490,4210,345090,1502825725,00,0.00,N,2,35,
20231127,4335,4710,4710,4255,345505,1524737905,00,0.00,N,5,-325,
20231120,4660,4500,4740,4410,267723,1239742965,00,0.00,N,2,190,
20231113,4470,4660,4930,4360,463852,2150261955,00,0.00,N,5,-170,
20231106,4640,4745,4940,4555,334544,1579179995,00,0.00,N,5,-30,
20231030,4670,4110,4700,4050,291228,1265906880,00,0.00,N,2,480,
20231023,4190,4285,4475,4110,377473,1614517220,00,0.00,N,5,-205,
20231016,4395,5000,5060,4300,608099,2853742640,00,0.00,N,5,-635,
20231010,5030,5100,5220,4815,388931,1941564770,00,0.00,N,5,-10,
20231004,5040,5240,5280,4925,318982,1613704725,00,0.00,N,5,-280,
20230925,5320,5610,5760,5180,487639,2646933610,00,0.00,N,5,-360,
20230918,5680,6210,6350,5640,870896,5159136080,00,0.00,N,5,-500,
20230911,6180,6270,6630,6040,1120577,7044951990,00,0.00,N,5,-10,
20230904,6190,7050,7050,6090,1605863,10461229940,00,0.00,N,5,-790,
20230828,6980,6400,7440,6380,4067050,28596226620,00,0.00,N,2,830,
20230821,6150,5900,6330,5620,1268885,7514908350,00,0.00,N,2,290,
20230814,5860,6870,6990,5780,1760606,11037501090,00,0.00,N,5,-860,
20230807,6720,8010,8020,6510,3411620,24058288760,00,0.00,N,5,-1200,
20230731,7920,7900,7920,7250,2690662,20542839210,00,0.00,N,2,120,
20230724,7800,8110,8150,6900,2012716,14948281630,00,0.00,N,5,-230,
20230717,8030,7670,8170,7360,1837072,14423646820,00,0.00,N,2,430,
20230710,7600,6790,7990,6730,1753704,13296657590,00,0.00,N,2,750,
20230703,6850,7200,7300,6660,687926,4872972410,00,0.00,N,5,-320,
20230626,7170,7620,7620,6920,917692,6545801920,00,0.00,N,5,-440,
20230619,7610,7830,8200,7480,1863659,14547781170,00,0.00,N,5,-220,
20230612,7830,7060,7950,7060,2295006,17430404810,00,0.00,N,2,750,
20230605,7080,6970,7270,6880,855000,6070420470,00,0.00,N,2,170,
20230530,6910,6540,6970,6500,438343,2985081740,00,0.00,N,2,410,
20230522,6500,6710,6890,6470,486334,3259075800,00,0.00,N,5,-300,
20230515,6800,6640,7000,6260,1140457,7611925080,00,0.00,N,2,160,
20230508,6640,6580,6790,6340,595740,3886055400,00,0.00,N,2,140,
20230502,6500,6450,6790,6380,532529,3493898110,00,0.00,N,2,150,
20230424,6350,6500,7200,6100,2646099,17731223670,00,0.00,N,5,-200,
20230417,6550,6940,7160,6510,1447216,9927129440,00,0.00,N,5,-350,
20230410,6900,6450,7120,6230,1308678,8588856850,00,0.00,N,2,380,
20230403,6520,6630,6780,6410,699778,4603858100,00,0.00,N,5,-110,
20230327,6630,6600,6810,6410,618271,4112512910,00,0.00,N,2,10,
20230320,6620,6960,7090,5810,2247898,14287620030,00,0.00,N,5,-470,
20230313,7090,7320,7320,6520,901334,6261185420,00,0.00,N,5,-230,
20230306,7320,8030,8030,7250,993892,7536572910,00,0.00,N,5,-630,
20230227,7950,8250,8270,7700,897092,7078026500,00,0.00,N,5,-400,
20230220,8350,8880,8930,7940,1460739,12260737470,00,0.00,N,5,-530,
20230213,8880,8830,8920,8290,1857903,15962168330,00,0.00,N,2,60,
20230206,8820,8990,9060,8520,1898801,16776412430,00,0.00,N,5,-80,
20230130,8900,8310,9420,8300,5147435,45206399600,00,0.00,N,2,710,
20230125,8190,8340,8360,8060,921109,7515560210,00,0.00,N,3,0,
20230116,8190,8150,8780,8070,4165178,34993599970,00,0.00,N,2,120,
20230109,8070,8590,8590,7950,2488570,20404363910,00,0.00,N,5,-610,
20230102,8680,8220,9200,7560,5877125,50219094690,00,0.00,N,2,530,
20221226,8150,8190,8620,7990,1768609,14667111260,00,0.00,N,5,-30,
20221219,8180,7480,9050,7470,9879231,83211690760,00,0.00,N,2,880,
20221212,7300,8040,8230,7150,2441671,18806143420,00,0.00,N,5,-620,
20221205,7920,8220,8220,7460,2358120,18690339510,00,0.00,N,5,-210,
20221128,8130,7560,8220,7330,3628654,28473896660,00,0.00,N,2,660,
20221121,7470,6490,7800,6450,5384675,39513918200,00,0.00,N,2,1110,
20221114,6360,5950,7250,5950,1547693,10225817960,00,0.00,N,2,330,
20221107,6030,5670,6160,5580,781252,4584939050,00,0.00,N,2,360,
20221031,5670,5370,5780,5230,609060,3384845200,00,0.00,N,2,410,
20221024,5260,5300,5640,5240,520107,2802547740,00,0.00,N,2,70,
20221017,5190,5260,5840,5100,887363,4892761070,00,0.00,N,5,-150,
20221011,5340,5580,5580,5060,571321,3018746170,00,0.00,N,5,-370,
20221004,5710,5670,5940,5390,608458,3471131680,00,0.00,N,2,130,
20220926,5580,6300,6480,5480,1090672,6413868770,00,0.00,N,5,-930,
20220919,6510,6910,6950,6510,457915,3065973140,00,0.00,N,5,-330,
20220913,6840,7400,7490,6840,453606,3239284240,00,0.00,N,5,-430,
20220905,7270,7090,7450,6840,416077,2964312240,00,0.00,N,2,170,
20220829,7100,7420,7470,7080,684931,4983060190,00,0.00,N,5,-650,
20220822,7750,7780,7850,7310,963791,7304933890,00,0.00,N,5,-240,
20220816,7990,8450,8460,7940,671024,5464513200,00,0.00,N,5,-400,
20220808,8390,7910,8700,7760,2090809,17574768100,00,0.00,N,2,480,
20220801,7910,7500,8150,7320,999628,7706508070,00,0.00,N,2,450,
20220725,7460,7940,7960,7340,1083499,8200991350,00,0.00,N,5,-550,
20220718,8010,7650,8410,7270,2335120,18463714590,00,0.00,N,2,470,
20220711,7540,7250,7800,7000,1278905,9454867560,00,0.00,N,2,390,
20220704,7150,6320,7250,6190,1089318,7414859810,00,0.00,N,2,910,
20220627,6240,6440,6680,6190,732574,4741614840,00,0.00,N,5,-90,
20220620,6330,6720,6800,5850,1206839,7542124340,00,0.00,N,5,-340,
20220613,6670,8390,8800,6200,2928595,21777794190,00,0.00,N,5,-1850,
20220607,8520,9600,9600,8450,1013449,9007340370,00,0.00,N,5,-1080,
20220530,9600,8570,9770,8570,1573854,14367056150,00,0.00,N,2,1200,
20220523,8400,8300,8720,8110,1145092,9696845130,00,0.00,N,2,240,
20220516,8160,7800,8320,7620,1182926,9463521310,00,0.00,N,2,470,
20220509,7690,10050,10200,7470,2593011,21723990840,00,0.00,N,5,-2460,
20220502,10150,10100,10600,9970,439703,4530322620,00,0.00,N,2,50,
20220425,10100,10250,10400,9780,958497,9640456680,00,0.00,N,5,-450,
20220418,10550,11900,11950,10300,1980989,21876537300,00,0.00,N,5,-1150,
20220411,11700,10600,11850,10350,2262853,25590220100,00,0.00,N,2,1150,
20220404,10550,10850,11050,10500,863769,9311618100,00,0.00,N,5,-350,
20220328,10900,11800,11850,10600,2182376,24151143650,00,0.00,N,5,-750,
20220321,11650,11600,12250,11100,1749801,20314867500,00,0.00,N,2,100,
20220314,11550,11650,11700,10400,1494242,16606785650,00,0.00,N,5,-50,
20220307,11600,11650,12050,11000,1643308,19027172400,00,0.00,N,5,-200,
20220228,11800,10250,11900,10250,1688590,18938141850,00,0.00,N,2,1350,
20220221,10450,10550,10800,10000,2103642,21767997250,00,0.00,N,5,-350,
20220214,10800,10150,10850,9450,4205953,42670923170,00,0.00,N,2,250,
20220207,10550,13200,13200,10400,4540022,51798677350,00,0.00,N,5,-2650,
20220203,13200,13700,13750,12700,504677,6604969600,00,0.00,N,5,-100,
20220124,13300,14750,14750,12350,2012787,27105521000,00,0.00,N,5,-1450,
20220117,14750,13900,15000,12800,2033303,28366123650,00,0.00,N,2,800,
20220110,13950,15050,15650,13450,2654375,38807769500,00,0.00,N,5,-1150,
20220103,15100,14600,16150,13700,4654418,70116568450,00,0.00,N,2,750,
20211227,14350,13150,14450,12650,2110329,28663277900,00,0.00,N,2,1300,
20211220,13050,13450,13950,12900,2056479,27701358750,00,0.00,N,5,-400,
20211213,13450,13350,13600,12250,2225375,28597659050,00,0.00,N,2,100,
20211206,13350,12800,14250,12250,3449773,46033469950,00,0.00,N,2,300,
20211129,13050,13950,14900,12300,4024519,54023526650,00,0.00,N,5,-1500,
20211122,14550,19050,19250,13850,10448714,164340345550,00,0.00,N,5,-3650,
20211115,18200,15950,20300,14750,15708597,283327913350,00,0.00,N,2,2250,
20211108,15950,15200,17300,14400,5456024,88128012900,00,0.00,N,2,750,
20211101,15200,17450,17650,14800,6007886,95679193800,00,0.00,N,5,-1950,
20211025,17150,17000,18250,15300,7931430,132796054800,00,0.00,N,2,100,
20211018,17050,13950,18600,13850,21070561,342435576500,00,0.00,N,2,3700,
20211012,13350,13650,14100,11600,6860630,88352538650,00,0.00,N,5,-200,
20211005,13550,12600,13900,11700,5253817,67920887400,00,0.00,N,2,950,
20210927,12600,12000,13050,11100,7736716,94602470700,00,0.00,N,2,800,
20210923,11800,10600,11850,10450,3857721,43408206900,00,0.00,N,2,1200,
20210913,10600,10400,10650,9990,1562906,16148762540,00,0.00,N,2,200,
20210906,10400,10050,10900,9910,2299790,24017825470,00,0.00,N,2,350,
20210830,10050,9650,10900,9630,4320707,44900657030,00,0.00,N,2,450,
20210823,9600,8880,9780,8790,1872231,17609077680,00,0.00,N,2,730,
20210817,8870,9360,9430,8380,1543830,13627653940,00,0.00,N,5,-380,
20210809,9250,9530,9540,8960,1345995,12340310880,00,0.00,N,5,-180,
20210802,9430,9250,9610,9100,921693,8597992210,00,0.00,N,2,140,
20210726,9290,10400,10650,9120,2491101,24291460720,00,0.00,N,5,-1110,
20210719,10400,10400,11350,9610,7413876,78685454370,00,0.00,N,3,0,
20210712,10400,9290,10500,9240,4024833,40567253640,00,0.00,N,2,1110,