KissMeData/195500/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3440,3235,3580,3155,1217350,4055358041,00,0.00,N,2,115,
20250331,3325,3335,3370,3145,426722,1393189871,00,0.00,N,5,-5,
20250324,3330,3440,3455,3285,318263,1077394252,00,0.00,N,5,-85,
20250317,3415,3320,3445,3285,369318,1242411361,00,0.00,N,2,125,
20250310,3290,3395,3395,3215,681908,2244132420,00,0.00,N,5,-15,
20250304,3305,3085,3530,3080,1905368,6230405714,00,0.00,N,2,190,
20250224,3115,3110,3175,3090,250579,782317260,00,0.00,N,2,5,
20250217,3110,3025,3110,3005,283532,871563330,00,0.00,N,2,85,
20250210,3025,3050,3085,3015,209130,634874135,00,0.00,N,5,-30,
20250203,3055,2980,3100,2930,449115,1360300315,00,0.00,N,2,75,
20250131,2980,2990,3025,2975,85127,254948650,00,0.00,N,5,-25,
20250120,3005,2925,3015,2890,294563,866349525,00,0.00,N,2,75,
20250113,2930,2900,2950,2865,246311,715688610,00,0.00,N,2,15,
20250106,2915,2825,2950,2810,366347,1055745640,00,0.00,N,2,100,
20241230,2815,2775,2840,2750,172125,482497350,00,0.00,N,2,40,
20241223,2775,2860,2890,2750,208872,586554215,00,0.00,N,5,-90,
20241216,2865,2850,2885,2795,229637,652562165,00,0.00,N,2,10,
20241209,2855,2640,2870,2490,420304,1126217720,00,0.00,N,2,175,
20241202,2680,2780,2870,2450,535679,1465749930,00,0.00,N,5,-115,
20241125,2795,2760,2915,2760,281824,795857195,00,0.00,N,2,20,
20241118,2775,2735,2850,2725,275022,765315100,00,0.00,N,2,10,
20241111,2765,2990,2995,2680,569136,1594888695,00,0.00,N,5,-210,
20241104,2975,2955,3040,2910,570367,1700944135,00,0.00,N,2,20,
20241028,2955,2855,3030,2855,640477,1898838590,00,0.00,N,2,90,
20241021,2865,2985,3080,2850,1252617,3697502600,00,0.00,N,5,-95,
20241014,2960,2940,3700,2920,13589436,45931260245,00,0.00,N,2,20,
20241007,2940,2885,3345,2865,2517582,7829536145,00,0.00,N,2,55,
20240930,2885,3005,3080,2850,475002,1400959685,00,0.00,N,5,-155,
20240923,3040,2830,3160,2805,1437945,4280200040,00,0.00,N,2,200,
20240919,2840,2800,3115,2790,1043484,3061325420,00,0.00,N,2,50,
20240909,2790,2680,2830,2670,216235,597521640,00,0.00,N,2,30,
20240902,2760,2995,2995,2725,331053,945050275,00,0.00,N,5,-110,
20240826,2870,2975,3005,2850,345659,1005185720,00,0.00,N,5,-105,
20240819,2975,3105,3150,2970,476671,1450801280,00,0.00,N,5,-155,
20240812,3130,3120,3270,3085,485535,1539855560,00,0.00,N,5,-10,
20240805,3140,3105,3200,2705,921882,2750461240,00,0.00,N,5,-15,
20240729,3155,3405,3425,3105,798994,2581105970,00,0.00,N,5,-245,
20240722,3400,3570,3900,3325,5607166,20435639010,00,0.00,N,5,-105,
20240715,3505,3765,3805,3260,2218454,7716127440,00,0.00,N,5,-260,
20240708,3765,3760,4105,3705,5203398,20439693245,00,0.00,N,2,95,
20240701,3670,3945,3945,3625,1065884,3974410115,00,0.00,N,5,-280,
20240624,3950,4055,4190,3735,2682193,10603961340,00,0.00,N,5,-145,
20240617,4095,4215,5030,3990,21008220,95640172455,00,0.00,N,5,-75,
20240610,4170,3430,4730,3370,56553485,239786490135,00,0.00,N,2,705,
20240603,3465,3650,3680,3400,755606,2661981495,00,0.00,N,5,-260,
20240527,3725,3700,3740,3480,1680897,6132505315,00,0.00,N,2,15,
20240520,3710,3480,3800,3395,3951043,14217585295,00,0.00,N,2,235,
20240513,3475,3350,3535,3285,2512704,8613834275,00,0.00,N,2,115,
20240507,3360,3145,3615,3110,5343615,18158920120,00,0.00,N,2,215,
20240429,3145,3105,3175,3090,287743,903378645,00,0.00,N,2,30,
20240422,3115,3050,3140,3030,373001,1146556105,00,0.00,N,2,50,
20240415,3065,3035,3070,3000,422816,1282048180,00,0.00,N,5,-10,
20240408,3075,3095,3125,3010,222862,682075455,00,0.00,N,5,-40,
20240401,3115,3090,3180,3065,262370,822051675,00,0.00,N,2,25,
20240325,3090,3095,3195,2990,374645,1171046860,00,0.00,N,5,-5,
20240318,3095,3015,3095,2990,240442,729644985,00,0.00,N,2,80,
20240311,3015,3030,3065,3000,190486,575154865,00,0.00,N,2,5,
20240304,3010,3055,3105,3000,264294,806190695,00,0.00,N,5,-45,
20240226,3055,3115,3165,3055,430450,1342897400,00,0.00,N,5,-60,
20240219,3115,3170,3190,2995,330022,1033000495,00,0.00,N,5,-55,
20240213,3170,3145,3190,3100,273708,861919845,00,0.00,N,2,35,
20240205,3135,3115,3170,3060,281458,874381135,00,0.00,N,2,20,
20240129,3115,3140,3195,3045,351688,1092073710,00,0.00,N,5,-5,
20240122,3120,3205,3210,3050,550272,1715172350,00,0.00,N,5,-80,
20240115,3200,3045,3455,3045,4681623,15207113700,00,0.00,N,2,115,
20240108,3085,3040,3300,3035,691034,2167190940,00,0.00,N,2,45,
20240102,3040,3040,3100,3025,278756,850021605,00,0.00,N,5,-15,
20231226,3055,3070,3105,3015,263990,804486880,00,0.00,N,5,-50,
20231218,3105,3075,3165,3065,570615,1770629835,00,0.00,N,2,30,
20231211,3075,3080,3280,3035,1038140,3256825950,00,0.00,N,2,20,
20231204,3055,3020,3070,2975,378687,1143082085,00,0.00,N,2,35,
20231127,3020,3030,3075,2970,399961,1199484745,00,0.00,N,5,-25,
20231120,3045,3045,3260,3025,904089,2821115605,00,0.00,N,3,0,
20231113,3045,2995,3170,2940,595717,1816888780,00,0.00,N,2,45,
20231106,3000,3230,3275,2985,1044539,3265413230,00,0.00,N,5,-230,
20231030,3230,3445,3555,3010,3168608,10197195920,00,0.00,N,5,-140,
20231023,3370,3205,4235,2975,26764372,100130796755,00,0.00,N,2,465,
20231016,2905,3210,3275,2900,773589,2373721010,00,0.00,N,5,-285,
20231010,3190,3290,3320,3165,438013,1415073375,00,0.00,N,5,-85,
20231004,3275,3400,3420,3130,360326,1170610465,00,0.00,N,5,-105,
20230925,3380,3305,3400,3260,342686,1140314230,00,0.00,N,2,40,
20230918,3340,3670,3675,3330,720797,2516537055,00,0.00,N,5,-315,
20230911,3655,3825,3825,3520,2379972,8646722950,00,0.00,N,5,-260,
20230904,3915,4215,4240,3750,3443902,13789767125,00,0.00,N,5,-325,
20230828,4240,5240,5330,4235,7184086,34294475195,00,0.00,N,5,-1140,
20230821,5380,3705,6260,3620,54384968,280632085340,00,0.00,N,2,1760,
20230814,3620,3580,3630,3390,435319,1538577675,00,0.00,N,2,30,
20230807,3590,3425,3630,3230,565358,1971947740,00,0.00,N,2,185,
20230731,3405,3315,3460,3240,398631,1344106610,00,0.00,N,2,70,
20230724,3335,3440,3470,3060,1013270,3301651770,00,0.00,N,5,-130,
20230717,3465,3885,4500,3450,15578596,65310919855,00,0.00,N,5,-415,
20230710,3880,4180,4235,3690,1141870,4499704620,00,0.00,N,5,-380,
20230703,4260,4270,4695,4100,3000382,13216669860,00,0.00,N,5,-10,
20230626,4270,4515,4645,3925,2817857,12196176720,00,0.00,N,5,-295,
20230619,4565,4550,4600,4255,2543874,11275306335,00,0.00,N,5,-10,
20230612,4575,4370,5020,4225,21166392,97412387160,00,0.00,N,2,490,
20230605,4085,3800,4780,3790,17378274,76714531180,00,0.00,N,2,255,
20230530,3830,3860,3955,3675,1217367,4614099375,00,0.00,N,2,30,
20230522,3800,3835,4485,3795,21777053,91226048270,00,0.00,N,2,65,
20230515,3735,3580,4385,3485,16587503,66845350630,00,0.00,N,5,-115,
20230508,3850,3195,3850,3195,2707139,9660355225,00,0.00,N,2,660,
20230502,3190,3215,3255,3165,105625,337839850,00,0.00,N,5,-30,
20230424,3220,3385,3430,3150,340386,1103342580,00,0.00,N,5,-160,
20230417,3380,3300,3585,3215,844307,2885564570,00,0.00,N,2,80,
20230410,3300,3225,3330,3150,214907,690861585,00,0.00,N,2,40,
20230403,3260,3270,3330,3155,145654,477365715,00,0.00,N,5,-20,
20230327,3280,3230,3300,3170,95714,310383285,00,0.00,N,2,15,
20230320,3265,3305,3305,3110,158972,507296795,00,0.00,N,5,-25,
20230313,3290,3410,3420,3195,160159,530655510,00,0.00,N,5,-135,
20230306,3425,3440,3670,3410,294239,1039975145,00,0.00,N,5,-65,
20230227,3490,3540,3540,3390,147431,510741255,00,0.00,N,5,-50,
20230220,3540,3480,3630,3470,175044,623279580,00,0.00,N,2,60,
20230213,3480,3535,3575,3425,210419,735984240,00,0.00,N,5,-55,
20230206,3535,3420,3630,3395,252128,884139275,00,0.00,N,2,100,
20230130,3435,3380,3450,3330,225736,760999990,00,0.00,N,2,55,
20230125,3380,3405,3405,3300,74155,248989265,00,0.00,N,2,40,
20230116,3340,3315,3420,3290,187201,626711690,00,0.00,N,2,25,
20230109,3315,3210,3345,3195,223556,731960245,00,0.00,N,2,105,
20230102,3210,3010,3220,2940,177699,545268860,00,0.00,N,2,205,
20221226,3005,3165,3290,2980,269889,834416555,00,0.00,N,5,-160,
20221219,3165,3250,3300,3165,154916,501021565,00,0.00,N,5,-100,
20221212,3265,3305,3425,3180,202579,668204950,00,0.00,N,5,-60,
20221205,3325,3460,3590,3260,496066,1685408415,00,0.00,N,5,-95,
20221128,3420,3675,3680,3365,936894,3237531485,00,0.00,N,5,-170,
20221121,3590,4450,4500,3560,4393753,17705633930,00,0.00,N,5,-610,
20221114,4200,3925,4270,3890,2493572,10326096540,00,0.00,N,2,340,
20221107,3860,3715,4035,3680,1094291,4199334705,00,0.00,N,2,155,
20221031,3705,3100,3820,3070,2951238,10596598615,00,0.00,N,2,635,
20221024,3070,3200,3200,3025,112791,348066915,00,0.00,N,5,-15,
20221017,3085,3245,3275,3060,154690,491328425,00,0.00,N,5,-115,
20221011,3200,3250,3300,2930,350885,1088883935,00,0.00,N,5,-55,
20221004,3255,3160,3305,3085,123308,392759995,00,0.00,N,2,100,
20220926,3155,3495,3615,2975,602344,1970343205,00,0.00,N,5,-430,
20220919,3585,3635,3980,3470,532554,1953536730,00,0.00,N,5,-70,
20220913,3655,3690,3790,3630,135797,502417520,00,0.00,N,5,-35,
20220905,3690,3895,3950,3655,176470,667484985,00,0.00,N,5,-230,
20220829,3920,4010,4080,3910,195004,775361460,00,0.00,N,5,-160,
20220822,4080,3975,4180,3905,479041,1948178365,00,0.00,N,2,80,
20220816,4000,4120,4350,3970,1488934,6203122985,00,0.00,N,5,-130,
20220808,4130,4115,4220,4060,470002,1938757800,00,0.00,N,2,10,
20220801,4120,4040,4195,3955,698711,2851893785,00,0.00,N,2,125,
20220725,3995,3980,4065,3935,570683,2282641495,00,0.00,N,5,-75,
20220718,4070,3835,4480,3760,2079271,8692035090,00,0.00,N,2,270,
20220711,3800,3910,4050,3790,431442,1687993990,00,0.00,N,5,-115,
20220704,3915,3585,3930,3450,354749,1320243125,00,0.00,N,2,315,
20220627,3600,3620,3925,3570,449834,1703844430,00,0.00,N,3,0,
20220620,3600,4360,4465,3430,1198245,4629657020,00,0.00,N,5,-800,
20220613,4400,4900,5270,4360,1709953,8184360970,00,0.00,N,5,-545,
20220607,4945,5250,5400,4880,689430,3551474025,00,0.00,N,5,-305,
20220530,5250,5070,5480,5040,3484712,18376768580,00,0.00,N,2,170,
20220523,5080,4825,5980,4710,9363803,49966783280,00,0.00,N,2,185,
20220516,4895,4695,5160,4695,1961541,9724393990,00,0.00,N,2,215,
20220509,4680,5210,5550,4580,1998100,10100476325,00,0.00,N,5,-360,
20220502,5040,5160,6050,4960,3810456,21180674985,00,0.00,N,5,-200,
20220425,5240,5870,7690,5000,29544186,196105051590,00,0.00,N,5,-570,
20220418,5810,5210,6580,5150,31885570,192114461320,00,0.00,N,2,680,
20220411,5130,5070,5290,4825,549611,2783754215,00,0.00,N,2,140,
20220404,4990,5080,5180,4860,471578,2376327095,00,0.00,N,5,-80,
20220328,5070,5010,5450,4795,3300208,17057469685,00,0.00,N,2,60,
20220321,5010,4455,5540,4400,5300208,27335199700,00,0.00,N,2,510,
20220314,4500,4295,4565,4255,105662,464135685,00,0.00,N,2,215,
20220307,4285,4485,4485,4215,65672,283523950,00,0.00,N,5,-200,
20220228,4485,4250,4485,4170,60397,264103340,00,0.00,N,2,265,
20220221,4220,4345,4460,4140,134064,578554300,00,0.00,N,5,-125,
20220214,4345,4430,4430,3975,94149,398349470,00,0.00,N,5,-85,
20220207,4430,4550,4685,4375,65039,294784185,00,0.00,N,5,-45,
20220203,4475,4125,4500,4125,34205,148005320,00,0.00,N,2,365,
20220124,4110,4685,4685,3975,179818,766159855,00,0.00,N,5,-575,
20220117,4685,4985,4985,4615,88525,423592325,00,0.00,N,5,-310,
20220110,4995,5070,5140,4955,115367,578958150,00,0.00,N,5,-205,
20220103,5200,5100,5320,5070,144656,751320140,00,0.00,N,2,100,
20211227,5100,5080,5100,4955,84792,426831525,00,0.00,N,2,20,
20211220,5080,5080,5120,4890,120689,602374750,00,0.00,N,5,-20,
20211213,5100,5600,5600,5010,189410,993838160,00,0.00,N,5,-470,
20211206,5570,5720,5820,5440,223637,1267523760,00,0.00,N,5,-180,
20211129,5750,5500,5820,5340,802631,4577095580,00,0.00,N,2,130,
20211122,5620,5070,5690,4990,1055119,5731503600,00,0.00,N,2,550,
20211115,5070,4895,5160,4840,267832,1336328080,00,0.00,N,2,190,
20211108,4880,4775,5020,4710,206770,1006453465,00,0.00,N,2,80,
20211101,4800,4815,4930,4770,135056,653657440,00,0.00,N,5,-25,
20211025,4825,4970,5050,4820,115778,570450555,00,0.00,N,5,-50,
20211018,4875,4990,5480,4800,709704,3622841165,00,0.00,N,2,85,
20211012,4790,4510,4985,4390,326833,1539440115,00,0.00,N,2,195,
20211005,4595,4730,4810,4385,241253,1098677760,00,0.00,N,5,-230,
20210927,4825,5000,5410,4815,410814,2067570850,00,0.00,N,5,-195,
20210923,5020,5200,5220,5000,132752,675414650,00,0.00,N,5,-200,
20210913,5220,5300,5300,5160,204012,1065320540,00,0.00,N,5,-80,
20210906,5300,5320,5420,5210,333514,1774126230,00,0.00,N,5,-20,
20210830,5320,5240,5410,5160,327468,1732761990,00,0.00,N,2,90,
20210823,5230,4955,5400,4950,343630,1786202790,00,0.00,N,2,240,
20210817,4990,5590,5620,4965,628765,3285232725,00,0.00,N,5,-620,
20210809,5610,6190,6190,5510,557491,3283169780,00,0.00,N,5,-390,
20210802,6000,5990,6070,5820,293338,1750315720,00,0.00,N,2,10,
20210726,5990,6120,6150,5800,473017,2858498120,00,0.00,N,5,-100,
20210719,6090,6280,6380,6050,434052,2693942240,00,0.00,N,5,-190,
20210712,6280,6200,6350,6200,328034,2066342250,00,0.00,N,2,30,