KissMeData/225220/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,2285,2425,2425,2035,99720,215566168,00,0.00,N,3,0,
20250331,2285,2260,2500,2205,504899,1189403403,00,0.00,N,5,-30,
20250324,2315,2290,2475,2250,80637,190774037,00,0.00,N,2,10,
20250317,2305,2305,2540,2240,96973,227967971,00,0.00,N,5,-25,
20250310,2330,2595,2640,2300,144938,351831627,00,0.00,N,5,-270,
20250304,2600,2630,2880,2505,155042,399848778,00,0.00,N,5,-60,
20250224,2660,2800,2920,2615,349105,950953035,00,0.00,N,3,0,
20250217,2660,2805,2950,2605,201523,543730545,00,0.00,N,5,-140,
20250210,2800,2865,3030,2705,268959,773032290,00,0.00,N,5,-65,
20250203,2865,2765,2890,2540,297467,816947930,00,0.00,N,2,90,
20250131,2775,2710,2790,2655,60364,164595725,00,0.00,N,2,45,
20250120,2730,2765,2770,2540,360581,966134880,00,0.00,N,5,-40,
20250113,2770,2480,2780,2480,586966,1535429870,00,0.00,N,2,250,
20250106,2520,2200,2890,2195,2454921,6349246315,00,0.00,N,2,340,
20241230,2180,2155,2420,2140,149015,336278000,00,0.00,N,2,5,
20241223,2175,2140,2505,2125,290859,680563760,00,0.00,N,5,-5,
20241216,2180,2320,2320,2165,91420,204798585,00,0.00,N,5,-130,
20241209,2310,2100,2345,1980,204687,444378025,00,0.00,N,2,150,
20241202,2160,2215,2360,2065,199403,438577760,00,0.00,N,5,-80,
20241125,2240,2265,2405,2120,123559,282039565,00,0.00,N,5,-25,
20241118,2265,2335,2415,2260,202172,467296430,00,0.00,N,5,-80,
20241111,2345,2770,2800,2250,558796,1366968895,00,0.00,N,5,-425,
20241104,2770,2860,2910,2665,228084,633707700,00,0.00,N,5,-90,
20241028,2860,2940,3090,2820,212829,625998725,00,0.00,N,5,-105,
20241021,2965,3070,3075,2820,203294,597365465,00,0.00,N,5,-70,
20241014,3035,2900,3160,2800,337592,1017734615,00,0.00,N,2,120,
20241007,2915,3065,3155,2915,184748,557115845,00,0.00,N,5,-135,
20240930,3050,3280,3280,3035,228681,718961850,00,0.00,N,5,-200,
20240923,3250,3200,3385,3110,711477,2306301260,00,0.00,N,2,50,
20240919,3200,3195,3340,3090,394548,1275083510,00,0.00,N,2,75,
20240909,3125,2850,3165,2725,510523,1494080525,00,0.00,N,2,275,
20240902,2850,3235,3350,2835,822806,2514794720,00,0.00,N,5,-420,
20240826,3270,3555,3660,3090,1604529,5528373030,00,0.00,N,5,-325,
20240819,3595,4490,5140,3570,18751888,86366233890,00,0.00,N,5,-710,
20240812,4305,3620,4390,3440,8723976,36292363290,00,0.00,N,2,695,
20240805,3610,3585,3845,3060,762075,2688900320,00,0.00,N,2,35,
20240729,3575,3525,3670,3400,154109,543109670,00,0.00,N,2,30,
20240722,3545,3635,3670,3325,213643,744524210,00,0.00,N,5,-90,
20240715,3635,3675,3760,3600,193527,705494640,00,0.00,N,5,-15,
20240708,3650,3735,3855,3635,184486,689299170,00,0.00,N,5,-85,
20240701,3735,3905,4390,3730,1147049,4705319025,00,0.00,N,5,-265,
20240624,4000,3840,4060,3745,215263,839003160,00,0.00,N,2,160,
20240617,3840,3980,4060,3840,240164,950016050,00,0.00,N,5,-175,
20240610,4015,4010,4500,3940,1871999,7856593060,00,0.00,N,2,5,
20240603,4010,3800,4480,3800,2446271,10252980370,00,0.00,N,2,160,
20240527,3850,3985,4035,3650,575264,2197922555,00,0.00,N,5,-140,
20240520,3990,3900,4050,3850,191635,755554625,00,0.00,N,2,90,
20240513,3900,3905,3960,3800,116627,454843235,00,0.00,N,2,5,
20240507,3895,4060,4100,3895,176015,705456775,00,0.00,N,5,-135,
20240429,4030,4020,4065,3955,164616,659683335,00,0.00,N,2,60,
20240422,3970,3805,4060,3805,289784,1145562815,00,0.00,N,2,170,
20240415,3800,3540,4070,3540,1080533,4138768715,00,0.00,N,2,195,
20240408,3605,3690,4500,3480,2147385,8247961480,00,0.00,N,5,-100,
20240401,3705,3895,3915,3625,225297,842639965,00,0.00,N,5,-165,
20240325,3870,3845,3950,3805,285087,1102484775,00,0.00,N,2,20,
20240318,3850,3810,3930,3805,225025,865533180,00,0.00,N,5,-5,
20240311,3855,3830,3945,3750,246813,951254945,00,0.00,N,2,5,
20240304,3850,4000,4035,3705,382756,1474109275,00,0.00,N,5,-175,
20240226,4025,4080,4185,3915,264884,1066110645,00,0.00,N,5,-30,
20240219,4055,3995,4230,3990,624364,2579131220,00,0.00,N,2,30,
20240213,4025,3935,4025,3900,298911,1182227040,00,0.00,N,2,90,
20240205,3935,3995,4715,3885,5641829,24509414165,00,0.00,N,2,30,
20240129,3905,3975,4105,3860,153116,607192105,00,0.00,N,5,-10,
20240122,3915,3970,4045,3800,173000,677716805,00,0.00,N,5,-55,
20240115,3970,4205,4220,3870,235940,953319385,00,0.00,N,5,-240,
20240108,4210,3900,4620,3885,1738987,7320584560,00,0.00,N,2,405,
20240102,3805,3835,3990,3785,174571,675545005,00,0.00,N,5,-30,
20231226,3835,3700,3995,3675,153792,586090485,00,0.00,N,2,140,
20231218,3695,3635,3810,3600,202208,746772560,00,0.00,N,2,50,
20231211,3645,3805,3850,3635,277615,1034893375,00,0.00,N,5,-155,
20231204,3800,3940,3980,3800,161494,625494255,00,0.00,N,5,-105,
20231127,3905,4145,4145,3830,171331,676117805,00,0.00,N,5,-195,
20231120,4100,4085,4155,4015,169281,692972390,00,0.00,N,2,25,
20231113,4075,3900,4165,3840,466631,1879208245,00,0.00,N,2,195,
20231106,3880,3740,4765,3715,5180815,22165856385,00,0.00,N,2,150,
20231030,3730,3800,3840,3540,153526,561704480,00,0.00,N,5,-55,
20231023,3785,3890,3895,3650,158987,597167640,00,0.00,N,5,-25,
20231016,3810,3995,3995,3720,205725,789880535,00,0.00,N,5,-175,
20231010,3985,4050,4095,3895,111826,444917625,00,0.00,N,5,-105,
20231004,4090,4065,4120,3850,124962,497282625,00,0.00,N,5,-10,
20230925,4100,4130,4295,4045,111429,462678810,00,0.00,N,5,-30,
20230918,4130,4345,4445,4095,176266,748040390,00,0.00,N,5,-245,
20230911,4375,4530,4640,4360,223671,1002096020,00,0.00,N,5,-155,
20230904,4530,4495,4530,4320,238065,1053151140,00,0.00,N,2,70,
20230828,4460,4465,4560,4420,247000,1109240675,00,0.00,N,5,-5,
20230821,4465,4400,4550,4320,269079,1196048575,00,0.00,N,2,65,
20230814,4400,4480,4480,4260,291210,1266929750,00,0.00,N,5,-35,
20230807,4435,4480,4570,4250,377043,1668200130,00,0.00,N,3,0,
20230731,4435,4200,4550,4185,551091,2404708660,00,0.00,N,2,200,
20230724,4235,4350,4480,3740,526482,2135998060,00,0.00,N,5,-70,
20230717,4305,4300,4730,4215,723605,3216813315,00,0.00,N,2,5,
20230710,4300,3890,4350,3890,378325,1576603250,00,0.00,N,2,385,
20230703,3915,4385,4390,3900,356766,1473632550,00,0.00,N,5,-440,
20230626,4355,4275,4385,4110,386325,1635461630,00,0.00,N,2,90,
20230619,4265,4455,4560,4210,346733,1494607720,00,0.00,N,5,-235,
20230612,4500,4690,4695,4235,451864,2008052950,00,0.00,N,5,-190,
20230605,4690,4780,4880,4575,294133,1384215835,00,0.00,N,5,-85,
20230530,4775,5000,5020,4775,182393,888332665,00,0.00,N,5,-220,
20230522,4995,4690,5070,4680,355948,1745175065,00,0.00,N,2,280,
20230515,4715,5530,5690,4640,1139587,5702228640,00,0.00,N,5,-1165,
20230508,5880,5890,6040,5380,293873,1705950530,00,0.00,N,5,-10,
20230502,5890,5700,6040,5500,150878,872003900,00,0.00,N,2,380,
20230424,5510,5790,5840,5460,241772,1356476780,00,0.00,N,5,-330,
20230417,5840,6938,7217,5750,1642595,10718502830,00,0.00,N,5,-958,
20230410,6798,6575,6953,6234,1096540,7253151700,00,0.00,N,2,378,
20230403,6420,5840,6886,5762,2829702,18122757320,00,0.00,N,2,580,
20230327,5840,5333,5954,5312,1100606,6287764690,00,0.00,N,2,507,
20230320,5333,5954,6047,5240,1119343,6217109410,00,0.00,N,5,-652,
20230313,5985,6425,8118,5592,12698415,89620400240,00,0.00,N,5,-487,
20230306,6472,6254,6524,5954,378700,2378240940,00,0.00,N,2,218,
20230227,6254,5742,6472,5597,476652,2898303960,00,0.00,N,2,512,
20230220,5742,5586,5876,5488,429429,2464184260,00,0.00,N,2,156,
20230213,5586,5462,5954,5400,753893,4223917190,00,0.00,N,2,134,
20230206,5452,4934,5467,4882,449010,2334893830,00,0.00,N,2,518,
20230130,4934,4991,5053,4748,195642,964562190,00,0.00,N,5,-78,
20230125,5012,4887,5053,4830,77861,384071470,00,0.00,N,2,135,
20230116,4877,5048,5115,4789,115680,570665870,00,0.00,N,5,-171,
20230109,5048,4991,5177,4913,168523,849690940,00,0.00,N,2,83,
20230102,4965,4587,5167,4245,493683,2326731600,00,0.00,N,2,305,
20221226,4660,4819,4865,4504,199188,931200710,00,0.00,N,5,-159,
20221219,4819,5132,5158,4809,144408,716982510,00,0.00,N,5,-313,
20221212,5132,4993,5209,4978,98019,498033890,00,0.00,N,2,113,
20221205,5019,5045,5234,4901,159026,800055340,00,0.00,N,5,-26,
20221128,5045,5024,5106,4855,137193,682706150,00,0.00,N,5,-25,
20221121,5070,5234,5311,4788,219556,1115384300,00,0.00,N,5,-190,
20221114,5260,5311,5517,5209,197294,1057690200,00,0.00,N,5,-51,
20221107,5311,5209,5440,5158,229418,1210891850,00,0.00,N,2,102,
20221031,5209,5337,5337,5122,270757,1407732920,00,0.00,N,5,-25,
20221024,5234,5311,5465,5183,207819,1110980850,00,0.00,N,5,-77,
20221017,5311,5019,5440,4937,245884,1296924610,00,0.00,N,2,333,
20221011,4978,4809,5019,4598,325261,1561472150,00,0.00,N,2,139,
20221004,4839,4567,4916,4485,353396,1653185170,00,0.00,N,2,272,
20220926,4567,4978,5065,4367,528182,2465112710,00,0.00,N,5,-514,
20220919,5081,5696,5748,5081,379544,2019417060,00,0.00,N,5,-667,
20220913,5748,5594,5979,5568,391858,2266501800,00,0.00,N,2,180,
20220905,5568,5568,5619,5414,236905,1303784950,00,0.00,N,5,-51,
20220829,5619,5671,5876,5542,387444,2195466600,00,0.00,N,5,-257,
20220822,5876,5876,6107,5645,406939,2363800700,00,0.00,N,5,-77,
20220816,5953,6158,6184,5850,563960,3402165750,00,0.00,N,5,-411,
20220808,6364,6800,6800,6312,671550,4346639700,00,0.00,N,5,-436,
20220801,6800,6672,7262,6569,972742,6643759250,00,0.00,N,2,205,
20220725,6595,6979,7082,6569,910162,6172922000,00,0.00,N,5,-179,
20220718,6774,7210,7287,6723,2034669,14362563550,00,0.00,N,5,-359,
20220711,7133,6389,7929,6389,6273170,46072558750,00,0.00,N,2,795,
20220704,6338,5671,6338,5619,453404,2739707500,00,0.00,N,2,667,
20220627,5671,5594,5979,5517,306624,1773257150,00,0.00,N,2,154,
20220620,5517,6056,6056,5132,555987,3088398650,00,0.00,N,5,-539,
20220613,6056,6466,6492,5902,395738,2447496400,00,0.00,N,5,-564,
20220607,6620,6774,6928,6569,368683,2494658900,00,0.00,N,5,-129,
20220530,6749,6620,6800,6620,210217,1411093450,00,0.00,N,2,129,
20220523,6620,6672,6774,6466,286216,1893145850,00,0.00,N,5,-77,
20220516,6697,6595,6826,6441,450237,2989600550,00,0.00,N,2,102,
20220509,6595,6595,6800,6210,777001,5054316500,00,0.00,N,5,-77,
20220502,6672,6954,7159,6672,348793,2406883150,00,0.00,N,5,-410,
20220425,7082,7672,7749,6903,790361,5713954150,00,0.00,N,5,-770,
20220418,7852,7390,8211,7108,2205487,17182951350,00,0.00,N,2,462,
20220411,7390,7364,7621,7262,453670,3358779450,00,0.00,N,3,0,
20220404,7390,7082,7416,6954,496447,3596670250,00,0.00,N,2,282,
20220328,7108,7441,7493,7031,589538,4235841800,00,0.00,N,5,-410,
20220321,7518,7159,7801,7005,1021677,7618436850,00,0.00,N,2,436,
20220314,7082,6595,7133,6492,670596,4620552750,00,0.00,N,2,513,
20220307,6569,6595,6646,6312,145362,946731200,00,0.00,N,5,-26,
20220228,6595,6184,6595,6133,259393,1658996600,00,0.00,N,2,411,
20220221,6184,6620,6697,6107,490778,3128177900,00,0.00,N,5,-488,
20220214,6672,6723,6826,6338,576864,3793671050,00,0.00,N,5,-205,
20220207,6877,7236,7339,6723,726245,5114107450,00,0.00,N,5,-308,
20220203,7185,7108,7672,7005,1002108,7387275800,00,0.00,N,2,154,
20220124,7031,7056,7108,6415,1213868,8246188000,00,0.00,N,5,-102,
20220117,7133,7185,7313,6877,419244,2965927400,00,0.00,N,5,-129,
20220110,7262,7647,7724,7185,611658,4532599400,00,0.00,N,5,-385,
20220103,7647,8109,8211,7570,774342,6114673800,00,0.00,N,5,-462,
20211227,8109,8032,8186,7801,868466,6922437850,00,0.00,N,2,77,
20211220,8032,8160,8391,7929,1213323,9882630050,00,0.00,N,5,-25,
20211213,8057,8314,8545,7980,1299399,10751706550,00,0.00,N,5,-180,
20211206,8237,7621,8699,7595,2662312,21598873750,00,0.00,N,2,667,
20211129,7570,8237,8288,7262,2585936,20112842100,00,0.00,N,5,-128,
20211122,7698,6697,8057,6620,1938441,14542717100,00,0.00,N,2,975,
20211115,6723,6877,7133,6620,551942,3797255450,00,0.00,N,5,-26,
20211108,6749,7031,7031,6364,889503,5900669600,00,0.00,N,5,-359,
20211101,7108,7108,7621,6979,616330,4433373750,00,0.00,N,3,0,
20211025,7108,7210,7364,7056,527372,3792321050,00,0.00,N,5,-102,
20211018,7210,7262,7313,6954,494127,3540395700,00,0.00,N,3,0,
20211012,7210,7082,7364,6903,468551,3342018400,00,0.00,N,2,77,
20211005,7133,7698,7724,6877,1285704,9294270300,00,0.00,N,5,-745,
20210927,7878,9238,9443,7826,3459957,30476577500,00,0.00,N,5,-846,
20210923,8724,8365,8878,8263,889826,7787556600,00,0.00,N,2,307,
20210913,8417,8263,8622,8160,727450,6129780900,00,0.00,N,2,154,
20210906,8263,8596,8596,8083,1029498,8578688700,00,0.00,N,5,-256,
20210830,8519,8314,8827,8006,1707772,14370558800,00,0.00,N,2,359,
20210823,8160,7980,8519,7852,1727102,14154646300,00,0.00,N,2,282,
20210817,7878,8853,8853,7801,2065033,17272109850,00,0.00,N,5,-975,
20210809,8853,9289,9725,8622,3829542,35419719550,00,0.00,N,5,-385,
20210802,9238,8801,9392,8699,2086547,18763411850,00,0.00,N,2,488,
20210726,8750,8878,9109,8494,1581590,13823442100,00,0.00,N,5,-128,
20210719,8878,9777,9956,8801,2197501,20511185850,00,0.00,N,5,-899,
20210712,9777,10136,10316,9366,4728279,46032536750,00,0.00,N,5,-154,