KissMeData/173940/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3200,2900,3200,2715,54442,162159030,00,0.00,N,2,280,
20250331,2920,2920,2990,2780,18529,53365125,00,0.00,N,3,0,
20250324,2920,2975,3125,2705,105317,308180756,00,0.00,N,5,-55,
20250317,2975,3155,3155,2905,25270,76572087,00,0.00,N,5,-195,
20250310,3170,3060,3295,3000,28198,89453135,00,0.00,N,2,105,
20250304,3065,3140,3270,2975,43240,135700240,00,0.00,N,5,-75,
20250224,3140,3210,3245,3025,24896,78624520,00,0.00,N,5,-45,
20250217,3185,2800,3215,2705,99831,296458180,00,0.00,N,2,385,
20250210,2800,2945,3355,2790,67265,202735605,00,0.00,N,5,-140,
20250203,2940,2950,2950,2770,17046,48771675,00,0.00,N,2,65,
20250131,2875,2905,3030,2865,7350,21813810,00,0.00,N,5,-30,
20250120,2905,2900,2995,2755,22914,65352900,00,0.00,N,2,105,
20250113,2800,2820,2865,2750,28965,80884940,00,0.00,N,5,-20,
20250106,2820,2695,2860,2695,23955,66357305,00,0.00,N,2,110,
20241230,2710,2845,2845,2695,27829,75906805,00,0.00,N,5,-135,
20241223,2845,2970,3000,2705,65617,184204945,00,0.00,N,5,-125,
20241216,2970,3070,3195,2910,23039,69291205,00,0.00,N,5,-90,
20241209,3060,2980,3280,2700,37521,109688010,00,0.00,N,2,50,
20241202,3010,3260,3450,2900,37605,115016535,00,0.00,N,5,-280,
20241125,3290,3155,3585,2920,73985,238569715,00,0.00,N,2,110,
20241118,3180,3135,3300,2965,68740,210203330,00,0.00,N,5,-150,
20241111,3330,3495,3515,3075,27829,92479575,00,0.00,N,5,-190,
20241104,3520,3630,3715,3255,63984,224689900,00,0.00,N,5,-135,
20241028,3655,3700,3700,3535,73881,270413620,00,0.00,N,5,-45,
20241021,3700,3660,3750,3510,96257,351021620,00,0.00,N,2,20,
20241014,3680,3685,3745,3505,106111,385780575,00,0.00,N,5,-30,
20241007,3710,3505,3780,3450,70713,252137980,00,0.00,N,2,185,
20240930,3525,3640,3700,3425,66620,236601195,00,0.00,N,5,-115,
20240923,3640,3495,3650,3205,85831,295067590,00,0.00,N,2,130,
20240919,3510,3705,3710,3410,47679,167247165,00,0.00,N,5,-195,
20240909,3705,3380,3930,3285,167530,589801140,00,0.00,N,2,390,
20240902,3315,3210,3345,3130,45724,148713685,00,0.00,N,2,105,
20240826,3210,3210,3330,3135,27241,87797440,00,0.00,N,2,50,
20240819,3160,3225,3335,3100,26899,85991695,00,0.00,N,5,-65,
20240812,3225,3095,3280,2880,80766,254290290,00,0.00,N,2,240,
20240805,2985,3115,3115,2700,69358,200140570,00,0.00,N,5,-155,
20240729,3140,3200,3475,3015,70830,229546750,00,0.00,N,2,15,
20240722,3125,3200,3360,2980,55503,171820650,00,0.00,N,5,-75,
20240715,3200,3200,3485,3130,28662,92663685,00,0.00,N,5,-20,
20240708,3220,3385,3390,3180,24069,79133955,00,0.00,N,5,-165,
20240701,3385,3385,3415,3270,22265,74452175,00,0.00,N,3,0,
20240624,3385,3350,3460,3185,25660,84237075,00,0.00,N,2,35,
20240617,3350,3240,3470,3200,53167,177775420,00,0.00,N,2,105,
20240610,3245,3650,3650,3220,178984,608716365,00,0.00,N,5,-390,
20240603,3635,3870,3870,3615,34875,128716940,00,0.00,N,5,-235,
20240527,3870,3845,3955,3490,142679,530926650,00,0.00,N,2,130,
20240520,3740,3945,4485,3615,335629,1322550555,00,0.00,N,5,-205,
20240513,3945,4055,4095,3860,25386,100827135,00,0.00,N,5,-105,
20240507,4050,3905,4095,3860,18993,75884805,00,0.00,N,2,145,
20240429,3905,4025,4175,3900,40776,161878945,00,0.00,N,5,-120,
20240422,4025,4135,4255,3930,60991,250170055,00,0.00,N,5,-145,
20240415,4170,3885,4200,3750,46951,185647300,00,0.00,N,2,310,
20240408,3860,4075,4235,3730,77776,302090650,00,0.00,N,5,-280,
20240401,4140,4230,4360,4030,26709,111162445,00,0.00,N,5,-160,
20240325,4300,3995,4920,3945,332411,1474791365,00,0.00,N,2,390,
20240318,3910,4065,4195,3725,72597,286522635,00,0.00,N,5,-155,
20240311,4065,4170,4490,4040,80148,330278835,00,0.00,N,5,-125,
20240304,4190,4425,4425,4190,66239,286733655,00,0.00,N,5,-235,
20240226,4425,4610,4685,4395,24886,111613460,00,0.00,N,5,-185,
20240219,4610,4770,4885,4610,27854,131231660,00,0.00,N,5,-160,
20240213,4770,4890,4890,4670,24089,114160595,00,0.00,N,5,-70,
20240205,4840,4820,4895,4650,73261,352928510,00,0.00,N,2,45,
20240129,4795,4855,4905,4455,34226,160233880,00,0.00,N,5,-60,
20240122,4855,4955,5000,4750,35406,171713995,00,0.00,N,5,-95,
20240115,4950,5040,5100,4815,26804,132056645,00,0.00,N,5,-90,
20240108,5040,5030,5210,4980,96971,497268420,00,0.00,N,3,0,
20240102,5040,5020,5080,4965,85590,429322685,00,0.00,N,2,20,
20231226,5020,4980,5050,4825,35428,175158980,00,0.00,N,2,40,
20231218,4980,4950,5060,4850,89862,444848735,00,0.00,N,2,30,
20231211,4950,4990,5120,4870,60801,302188380,00,0.00,N,5,-40,
20231204,4990,5160,5160,4960,59536,298078210,00,0.00,N,5,-170,
20231127,5160,5650,5650,5000,231689,1192757100,00,0.00,N,5,-390,
20231120,5550,5230,5870,5230,89802,502155940,00,0.00,N,2,120,
20231113,5430,5950,5970,5260,93378,516102880,00,0.00,N,5,-450,
20231106,5880,5950,6040,5750,27835,164629100,00,0.00,N,5,-70,
20231030,5950,5990,6030,5760,37255,220314640,00,0.00,N,2,50,
20231023,5900,5810,6080,5580,32082,187006070,00,0.00,N,2,60,
20231016,5840,5900,6090,5610,43106,250699360,00,0.00,N,5,-180,
20231010,6020,6020,6080,5730,22228,131659860,00,0.00,N,3,0,
20231004,6020,5700,6020,5440,79935,448691500,00,0.00,N,2,320,
20230925,5700,5670,5700,5330,82724,452781030,00,0.00,N,2,30,
20230918,5670,6130,6260,5600,104109,604634590,00,0.00,N,5,-460,
20230911,6130,5750,6160,5650,59146,352634210,00,0.00,N,2,400,
20230904,5730,5940,5940,5510,63735,362335530,00,0.00,N,5,-210,
20230828,5940,6390,6390,5850,53477,321944850,00,0.00,N,5,-140,
20230821,6080,6210,6380,5990,51988,320212650,00,0.00,N,5,-130,
20230814,6210,6780,6780,6160,95288,608346150,00,0.00,N,5,-570,
20230807,6780,6860,7090,6640,103797,707943240,00,0.00,N,5,-60,
20230731,6840,6790,6860,6510,54881,364033300,00,0.00,N,2,50,
20230724,6790,7260,7560,6150,203314,1386988670,00,0.00,N,5,-640,
20230717,7430,7470,7650,7190,143843,1062891620,00,0.00,N,5,-260,
20230710,7690,8000,8240,7270,192164,1491649300,00,0.00,N,5,-310,
20230703,8000,8290,8350,7490,286473,2262183570,00,0.00,N,5,-200,
20230626,8200,7640,8250,7410,348864,2731598340,00,0.00,N,2,370,
20230619,7830,6800,7990,6650,1464099,11130058650,00,0.00,N,2,1230,
20230612,6600,6260,7070,6260,609566,4082718340,00,0.00,N,2,360,
20230605,6240,5980,6390,5870,185502,1132858860,00,0.00,N,2,230,
20230530,6010,5820,6150,5720,68665,406822680,00,0.00,N,2,190,
20230522,5820,5890,5930,5480,92377,530146370,00,0.00,N,5,-130,
20230515,5950,5300,6670,5100,455088,2685118790,00,0.00,N,2,690,
20230508,5260,5350,5440,5090,103625,542847600,00,0.00,N,5,-90,
20230502,5350,5400,5430,5230,26541,141832690,00,0.00,N,2,30,
20230424,5320,5380,5500,5100,79710,417859280,00,0.00,N,5,-170,
20230417,5490,5550,5940,5420,87419,494779420,00,0.00,N,5,-60,
20230410,5550,5200,5600,5090,98052,527246420,00,0.00,N,2,300,
20230403,5250,5300,5480,5230,54945,293829090,00,0.00,N,5,-50,
20230327,5300,5140,5340,5080,45550,236955410,00,0.00,N,2,160,
20230320,5140,5200,5280,4905,57614,292411685,00,0.00,N,5,-60,
20230313,5200,5350,5350,5030,55794,289497420,00,0.00,N,5,-190,
20230306,5390,5350,5630,5250,114379,626895630,00,0.00,N,2,20,
20230227,5370,5380,5720,5200,117088,635713420,00,0.00,N,5,-100,
20230220,5470,6020,6020,5280,165022,903215060,00,0.00,N,5,-430,
20230213,5900,6100,6140,5720,86841,511853530,00,0.00,N,5,-100,
20230206,6000,5730,6220,5730,90889,545052370,00,0.00,N,2,150,
20230130,5850,5890,6000,5710,68513,400814330,00,0.00,N,5,-40,
20230125,5890,5820,5950,5810,16558,97434080,00,0.00,N,2,30,
20230116,5860,5730,5930,5690,57861,336379800,00,0.00,N,2,80,
20230109,5780,5610,5860,5490,88010,501227460,00,0.00,N,2,180,
20230102,5600,5400,5650,5250,19408,105961290,00,0.00,N,2,200,
20221226,5400,5470,5470,5180,36299,192096700,00,0.00,N,2,20,
20221219,5380,5710,5730,5350,40711,226933340,00,0.00,N,5,-330,
20221212,5710,5690,5730,5280,80523,440643760,00,0.00,N,2,30,
20221205,5680,5810,5810,4900,208047,1121225120,00,0.00,N,5,-140,
20221128,5820,5370,5940,5120,289710,1615920080,00,0.00,N,2,390,
20221121,5430,4735,6180,4605,690666,3805200900,00,0.00,N,2,695,
20221114,4735,4650,4785,4535,18637,87534690,00,0.00,N,2,85,
20221107,4650,4630,4695,4455,23569,107964935,00,0.00,N,2,20,
20221031,4630,4650,4685,4445,27656,126219485,00,0.00,N,5,-20,
20221024,4650,4560,4700,4495,24539,112691375,00,0.00,N,2,15,
20221017,4635,4340,4705,4290,20542,91013110,00,0.00,N,2,250,
20221011,4385,4555,4595,4305,22914,100759025,00,0.00,N,5,-175,
20221004,4560,4595,4835,4440,24421,111628445,00,0.00,N,5,-30,
20220926,4590,5160,5160,4470,89846,420383385,00,0.00,N,5,-570,
20220919,5160,5330,5380,5110,12278,63919000,00,0.00,N,5,-110,
20220913,5270,5390,5460,5200,19650,104471450,00,0.00,N,2,20,
20220905,5250,5280,5500,5130,24626,128976160,00,0.00,N,5,-110,
20220829,5360,5540,5540,5200,83335,442171640,00,0.00,N,5,-230,
20220822,5590,5440,5640,5300,47614,258538940,00,0.00,N,2,120,
20220816,5470,5760,5760,5450,48456,269718870,00,0.00,N,5,-220,
20220808,5690,5720,5810,5520,39821,223637500,00,0.00,N,5,-30,
20220801,5720,5660,5750,5410,59090,331451960,00,0.00,N,2,50,
20220725,5670,6120,6230,5520,161256,946979290,00,0.00,N,5,-330,
20220718,6000,5900,6130,5810,70119,418541870,00,0.00,N,2,100,
20220711,5900,5900,6000,5620,65553,382487390,00,0.00,N,3,0,
20220704,5900,5700,5980,5580,59525,344923230,00,0.00,N,2,180,
20220627,5720,5890,5940,5560,71421,409539140,00,0.00,N,5,-60,
20220620,5780,5950,6120,5350,85208,484638220,00,0.00,N,5,-210,
20220613,5990,6610,6610,5430,144353,872875270,00,0.00,N,5,-710,
20220607,6700,6760,7270,6570,234218,1624233570,00,0.00,N,5,-60,
20220530,6760,6720,6900,6580,65113,435414300,00,0.00,N,2,100,
20220523,6660,7300,7350,6360,507499,3457374940,00,0.00,N,5,-650,
20220516,7310,7950,7950,7090,122250,920876190,00,0.00,N,5,-640,
20220509,7950,9300,9370,7700,138025,1145570250,00,0.00,N,5,-1400,
20220502,9350,9600,9980,9030,82692,787995320,00,0.00,N,5,-370,
20220425,9720,9950,10100,9640,108802,1067789200,00,0.00,N,5,-380,
20220418,10100,10300,10550,9930,115805,1178311480,00,0.00,N,5,-200,
20220411,10300,10200,10600,9900,136758,1388351500,00,0.00,N,2,50,
20220404,10250,10400,10700,9620,354592,3599134200,00,0.00,N,5,-100,
20220328,10350,8930,10450,8920,350988,3445461790,00,0.00,N,2,1250,
20220321,9100,8970,9300,8900,115647,1056674280,00,0.00,N,2,130,
20220314,8970,8940,9160,8650,102685,910604010,00,0.00,N,5,-30,
20220307,9000,9070,9350,8540,293673,2643445300,00,0.00,N,5,-350,
20220228,9350,8290,9500,8070,491440,4349840900,00,0.00,N,2,1240,
20220221,8110,8040,8500,7900,100908,829841810,00,0.00,N,5,-50,
20220214,8160,7760,8540,7410,202995,1620010560,00,0.00,N,2,200,
20220207,7960,7900,8190,7450,160367,1262751100,00,0.00,N,2,60,
20220203,7900,7440,8080,7170,56980,420368040,00,0.00,N,2,460,
20220124,7440,7390,7750,7020,93353,694624470,00,0.00,N,5,-130,
20220117,7570,7770,7840,7150,107487,808399500,00,0.00,N,5,-250,
20220110,7820,8010,8200,7650,122530,968339400,00,0.00,N,5,-110,
20220103,7930,8300,8350,7650,136217,1084670780,00,0.00,N,5,-220,
20211227,8150,8050,8310,7980,84640,685751580,00,0.00,N,2,100,
20211220,8050,7970,8100,7270,450686,3457647430,00,0.00,N,2,80,
20211213,7970,8230,8350,7910,165005,1326502260,00,0.00,N,5,-260,
20211206,8230,8420,8800,8040,176819,1471119690,00,0.00,N,5,-190,
20211129,8420,8110,9300,7850,491531,4190427580,00,0.00,N,5,-40,
20211122,8460,9080,10800,8340,1798226,16872837820,00,0.00,N,5,-750,
20211115,9210,8400,9900,8160,959277,8558625990,00,0.00,N,2,720,
20211108,8490,10650,10800,7550,2285670,19562656170,00,0.00,N,5,-2410,
20211101,10900,10100,11400,10100,804674,8736461700,00,0.00,N,2,800,
20211025,10100,9990,10750,9670,759045,7772930080,00,0.00,N,2,440,
20211018,9660,8950,10350,8610,1812167,17697075100,00,0.00,N,2,830,
20211012,8830,7230,9750,7110,2357253,20207025010,00,0.00,N,2,1530,
20211005,7300,5800,7420,5500,1837822,12604264980,00,0.00,N,2,1520,
20210927,5780,5920,6080,5710,95972,565273570,00,0.00,N,5,-140,
20210923,5920,5920,6720,5840,443370,2783962730,00,0.00,N,3,0,
20210913,5920,5970,6050,5820,54575,324133220,00,0.00,N,5,-50,
20210906,5970,6050,6050,5800,43179,256341060,00,0.00,N,5,-80,
20210830,6050,6140,6140,5660,68132,410803950,00,0.00,N,5,-10,
20210823,6060,5770,6120,5740,54473,325665890,00,0.00,N,2,290,
20210817,5770,6140,6140,5660,84254,498812990,00,0.00,N,5,-400,
20210809,6170,6180,6400,6030,167250,1047659600,00,0.00,N,5,-20,
20210802,6190,5960,6320,5880,92361,565718540,00,0.00,N,2,170,
20210726,6020,6350,6400,5950,125197,760982710,00,0.00,N,5,-340,
20210719,6360,6170,6400,5910,227181,1404023950,00,0.00,N,2,190,
20210712,6170,5770,6170,5710,191143,1143319770,00,0.00,N,2,280,