KissMeData/234920/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3125,3220,3240,2965,73083,225280267,00,0.00,N,5,-35,
20250331,3160,3215,3325,3100,62609,198126376,00,0.00,N,5,-55,
20250324,3215,3350,3980,3150,564524,2013400596,00,0.00,N,5,-105,
20250317,3320,3390,3495,3200,99851,331103923,00,0.00,N,5,-70,
20250310,3390,3495,3495,3080,74297,246325053,00,0.00,N,5,-50,
20250304,3440,3605,3665,3350,64889,224919650,00,0.00,N,5,-165,
20250224,3605,3980,4015,3520,267846,1013303745,00,0.00,N,5,-215,
20250217,3820,3410,4500,3210,1283659,5154114240,00,0.00,N,2,480,
20250210,3340,3435,3470,3110,144778,479194550,00,0.00,N,2,35,
20250203,3305,3285,3510,3010,254292,840667255,00,0.00,N,2,25,
20250131,3280,3600,3645,3230,270697,907495585,00,0.00,N,5,-710,
20250120,3990,4250,4350,3915,159563,645800995,00,0.00,N,5,-260,
20250113,4250,4180,4480,4100,232942,992326545,00,0.00,N,2,70,
20250106,4180,4190,4390,4020,289930,1219458480,00,0.00,N,5,-40,
20241230,4220,4000,4285,3800,189654,784787535,00,0.00,N,2,220,
20241223,4000,4240,4400,3985,187249,778366735,00,0.00,N,5,-240,
20241216,4240,5050,5110,4150,609215,2785983215,00,0.00,N,5,-840,
20241209,5080,5020,5400,4585,936672,4677565195,00,0.00,N,5,-300,
20241202,5380,5770,6600,5000,5152240,30538325040,00,0.00,N,5,-60,
20241125,5440,3985,6390,3970,8835900,49745279325,00,0.00,N,2,1455,
20241118,3985,3905,5000,3750,1795490,7881442010,00,0.00,N,2,35,
20241111,3950,6380,6690,3845,3170914,17827621420,00,0.00,N,5,-1950,
20241104,5900,3250,6880,3250,7639477,44492611495,00,0.00,N,2,2650,
20241028,3250,3275,3360,3100,102006,322545485,00,0.00,N,5,-25,
20241021,3275,3710,3900,3240,79136,278985205,00,0.00,N,5,-505,
20241014,3780,4290,4330,3705,143090,565705865,00,0.00,N,5,-510,
20241007,4290,4430,4540,4195,68957,302606905,00,0.00,N,5,-140,
20240930,4430,4740,4860,4400,35638,164211715,00,0.00,N,5,-320,
20240923,4750,4515,4860,4390,117079,529841715,00,0.00,N,2,235,
20240919,4515,4720,4770,4440,32963,151074805,00,0.00,N,5,-205,
20240909,4720,4790,4790,4350,70239,324268370,00,0.00,N,5,-75,
20240902,4795,5000,5100,4510,98750,482346250,00,0.00,N,5,-205,
20240826,5000,5310,5600,4885,133072,673343180,00,0.00,N,5,-310,
20240819,5310,5420,5860,5220,133520,730478530,00,0.00,N,5,-110,
20240812,5420,5650,5900,5390,89011,495177730,00,0.00,N,5,-230,
20240805,5650,6240,6490,5000,159121,899098700,00,0.00,N,5,-590,
20240729,6240,6400,7110,6180,189949,1234109350,00,0.00,N,5,-160,
20240722,6400,6800,6980,6390,125709,824218890,00,0.00,N,5,-430,
20240715,6830,7320,7390,6320,104004,729605860,00,0.00,N,5,-560,
20240708,7390,7310,7630,7150,195689,1449472090,00,0.00,N,2,80,
20240701,7310,6570,7910,6570,815420,6028937270,00,0.00,N,2,740,
20240624,6570,6570,6780,6300,116787,761664340,00,0.00,N,5,-40,
20240617,6610,6800,6800,6300,127078,836632390,00,0.00,N,5,-190,
20240610,6800,6960,7720,6700,414872,2964644330,00,0.00,N,5,-160,
20240603,6960,6620,7270,6530,149720,1027750720,00,0.00,N,2,340,
20240527,6620,6980,7100,6420,202257,1363557970,00,0.00,N,5,-360,
20240520,6980,7200,7400,6900,194440,1374865320,00,0.00,N,5,-220,
20240513,7200,7260,7340,7030,112483,805040970,00,0.00,N,5,-60,
20240507,7260,7590,7600,7120,152172,1110018160,00,0.00,N,5,-280,
20240429,7540,6890,7600,6870,180150,1302785080,00,0.00,N,2,640,
20240422,6900,7290,7720,6900,195185,1399209630,00,0.00,N,5,-490,
20240415,7390,7240,7870,6750,280684,2040120190,00,0.00,N,5,-10,
20240408,7400,7880,8040,7110,176932,1322066180,00,0.00,N,5,-480,
20240401,7880,8600,9020,7450,430074,3538322000,00,0.00,N,5,-680,
20240325,8560,8690,9330,8370,909232,8017218660,00,0.00,N,5,-120,
20240318,8680,8940,9500,8550,1746589,15754793480,00,0.00,N,2,230,
20240311,8450,8860,10300,8090,6802118,64615840990,00,0.00,N,5,-500,
20240304,8950,7330,9440,6650,6368396,52603481820,00,0.00,N,2,1630,
20240226,7320,6670,10750,6550,6213522,55340602020,00,0.00,N,2,670,
20240219,6650,6520,7150,6280,749347,5042656770,00,0.00,N,2,140,
20240213,6510,6230,6630,6150,339371,2199460070,00,0.00,N,2,290,
20240205,6220,6360,6450,6100,268119,1674995650,00,0.00,N,5,-200,
20240129,6420,6660,6880,6100,514801,3316746950,00,0.00,N,5,-240,
20240122,6660,8550,8550,6400,1451195,10459149100,00,0.00,N,5,-1840,
20240115,8500,6630,10850,6410,12779406,121659600850,00,0.00,N,2,1800,
20240108,6700,6560,7340,6390,694207,4788262060,00,0.00,N,2,140,
20240102,6560,6830,6970,6450,170010,1139803060,00,0.00,N,5,-270,
20231226,6830,6890,6960,6310,192067,1275256960,00,0.00,N,2,30,
20231218,6800,7150,7950,6780,990086,7283326590,00,0.00,N,5,-360,
20231211,7160,7140,7500,6770,511764,3626988500,00,0.00,N,2,20,
20231204,7140,8100,8220,7010,736477,5518315540,00,0.00,N,5,-960,
20231127,8100,8790,9520,7910,1049364,9105153900,00,0.00,N,5,-670,
20231120,8770,8990,9250,8390,640036,5668274970,00,0.00,N,2,30,
20231113,8740,10000,11380,8700,1594438,15574262830,00,0.00,N,5,-1310,
20231106,10050,13700,15010,9820,1007648,11951009150,00,0.00,N,5,-3650,
20231030,13700,14080,14490,12250,424960,5573243570,00,0.00,N,5,-430,
20231023,14130,16000,16580,13600,638029,9517394630,00,0.00,N,5,-2170,
20231016,16300,16650,19300,15920,798095,13742471900,00,0.00,N,5,-350,
20231010,16650,16990,17000,15730,266213,4346333480,00,0.00,N,5,-340,
20231004,16990,17640,17640,16600,138089,2347589190,00,0.00,N,5,-660,
20230925,17650,18000,18170,15910,320087,5542156830,00,0.00,N,5,-360,
20230918,18010,20050,20050,17300,679044,12551104710,00,0.00,N,5,-2240,
20230911,20250,20700,22000,19610,559171,11667967220,00,0.00,N,5,-450,
20230904,20700,18600,23600,18000,2172682,45204888490,00,0.00,N,2,2110,
20230828,18590,17000,19200,16720,1095136,19680670700,00,0.00,N,2,1700,
20230821,16890,16800,18370,15300,1384908,23803924270,00,0.00,N,2,90,
20230814,16800,15370,18800,14240,2426846,40904751970,00,0.00,N,2,1430,
20230807,15370,15520,17580,15050,1079763,17328097220,00,0.00,N,2,110,
20230731,15260,21000,22400,15000,3454155,66462032060,00,0.00,N,5,-2550,
20230724,17810,17100,17810,13450,1825054,28898123910,00,0.00,N,2,740,
20230717,17070,17030,18000,16110,1421195,24423815140,00,0.00,N,2,200,
20230710,16870,15910,18500,15200,1772157,29566091500,00,0.00,N,2,520,
20230703,16350,14500,18690,14300,3135762,53027209990,00,0.00,N,2,1030,
20230626,15320,15990,15990,14360,1014280,15417687970,00,0.00,N,5,-680,
20230619,16000,18150,18770,15820,1163631,19747329200,00,0.00,N,5,-2140,
20230612,18140,20500,20500,17990,1207508,23092563910,00,0.00,N,5,-2460,
20230605,20600,20650,21650,20200,861307,17915365500,00,0.00,N,5,-50,
20230530,20650,21700,22650,20100,1395298,29657772100,00,0.00,N,5,-900,
20230522,21550,21850,25950,19760,12863589,301041973110,00,0.00,N,5,-750,
20230515,22300,17590,25900,14040,15426490,330275224640,00,0.00,N,2,5240,
20230508,17060,17120,19850,15300,7363061,128827056480,00,0.00,N,5,-730,
20230502,17790,20650,27300,17790,7781212,178549122210,00,0.00,N,5,-380,
20230424,18170,20500,21450,17580,1980856,38886694100,00,0.00,N,5,-2330,
20230417,20500,23900,25900,19780,3594523,84224100350,00,0.00,N,5,-3300,
20230410,23800,27050,27900,22100,6078650,152080953900,00,0.00,N,5,-2800,
20230403,26600,25000,38900,24300,20963030,639675176000,00,0.00,N,2,2550,
20230327,24050,14000,25600,13300,8517975,176402421630,00,0.00,N,2,12340,
20230320,11710,7600,11710,7500,5640253,54789684630,00,0.00,N,2,3990,
20230313,7720,5500,8210,5110,10856106,76808295920,00,0.00,N,2,2000,
20230306,5720,4145,7470,4145,4881153,30861142150,00,0.00,N,2,1570,
20230227,4150,4215,4375,4150,61833,261683760,00,0.00,N,5,-105,
20230220,4255,4710,4785,4225,161785,721316905,00,0.00,N,5,-455,
20230213,4710,4725,5070,4600,307645,1487886625,00,0.00,N,2,50,
20230206,4660,4460,4690,4330,134239,600525630,00,0.00,N,2,175,
20230130,4485,4850,4860,4440,127665,591632435,00,0.00,N,5,-320,
20230125,4805,4880,5000,4800,102670,501974880,00,0.00,N,5,-75,
20230116,4880,4930,5010,4640,177127,859656835,00,0.00,N,5,-95,
20230109,4975,4750,5960,4610,1496115,7992397135,00,0.00,N,2,350,
20230102,4625,5650,5650,4510,450155,2262018560,00,0.00,N,5,-815,
20221226,5440,6230,7700,5380,1929911,12765399400,00,0.00,N,5,-840,
20221219,6280,5780,6480,5700,428079,2608684230,00,0.00,N,2,520,
20221212,5760,4925,6100,4760,489733,2739595370,00,0.00,N,2,835,
20221205,4925,5320,5320,4580,195765,964528090,00,0.00,N,5,-355,
20221128,5280,5460,6390,5110,837690,4740893570,00,0.00,N,5,-140,
20221121,5420,4940,5650,4500,483199,2545517150,00,0.00,N,2,380,
20221114,5040,5030,5240,4810,188845,957800195,00,0.00,N,2,10,
20221107,5030,4795,5180,4500,273468,1333522800,00,0.00,N,2,235,
20221031,4795,4830,4930,4045,398926,1834030875,00,0.00,N,5,-35,
20221024,4830,4525,4960,4360,477141,2236212010,00,0.00,N,2,430,
20221017,4400,4060,4400,4005,319431,1351980150,00,0.00,N,2,335,
20221011,4065,3800,4125,3700,156593,617478285,00,0.00,N,2,230,
20221004,3835,3255,4075,3255,628570,2371755630,00,0.00,N,2,580,
20220926,3255,3120,3790,2940,241557,800474800,00,0.00,N,5,-15,
20220919,3270,3450,3500,3100,51494,170755130,00,0.00,N,5,-180,
20220913,3450,3640,3640,3300,60006,207180685,00,0.00,N,5,-200,
20220905,3650,3860,3860,3480,111365,404975060,00,0.00,N,5,-185,
20220829,3835,3420,3900,3420,401881,1486462315,00,0.00,N,2,380,
20220822,3455,2950,3530,2945,559597,1825321770,00,0.00,N,2,505,
20220816,2950,2810,2960,2750,36524,104823540,00,0.00,N,2,140,
20220808,2810,2755,2845,2710,40417,112166800,00,0.00,N,2,60,
20220801,2750,2730,2765,2675,38178,103629760,00,0.00,N,2,25,
20220725,2725,2685,2820,2555,53035,142838945,00,0.00,N,2,40,
20220718,2685,2610,2840,2605,49512,133917015,00,0.00,N,2,90,
20220711,2595,2920,2945,2555,97080,265523870,00,0.00,N,5,-315,
20220704,2910,2495,3260,2400,436867,1301540880,00,0.00,N,2,405,
20220627,2505,2430,2610,2405,33607,84072605,00,0.00,N,2,100,
20220620,2405,2835,2865,2225,115820,291078795,00,0.00,N,5,-445,
20220613,2850,3240,3240,2700,137452,409402050,00,0.00,N,5,-420,
20220607,3270,3335,3335,3215,66625,217220290,00,0.00,N,5,-65,
20220530,3335,3210,3380,3165,55076,180153460,00,0.00,N,2,145,
20220523,3190,3260,3260,3120,53701,170788950,00,0.00,N,5,-40,
20220516,3230,3255,3340,3200,40965,134049695,00,0.00,N,2,5,
20220509,3225,3385,3385,3140,79854,257363585,00,0.00,N,5,-145,
20220502,3370,3640,3640,3370,62018,216789820,00,0.00,N,5,-260,
20220425,3630,3465,3640,3350,102613,357778985,00,0.00,N,2,80,
20220418,3550,3335,3700,3295,191297,681017865,00,0.00,N,2,215,
20220411,3335,3340,3365,3225,52698,173987560,00,0.00,N,5,-10,
20220404,3345,3420,3540,3280,98729,337860730,00,0.00,N,5,-85,
20220328,3430,3500,3525,3380,70835,241838440,00,0.00,N,5,-10,
20220321,3440,3450,3495,3300,152835,517439600,00,0.00,N,2,50,
20220314,3390,3435,3495,3260,77575,258129850,00,0.00,N,5,-45,
20220307,3435,3375,3495,3230,93668,312308865,00,0.00,N,2,60,
20220228,3375,3460,3460,3305,94435,315699905,00,0.00,N,2,15,
20220221,3360,3635,3685,3355,142330,496649610,00,0.00,N,5,-315,
20220214,3675,3810,3925,3390,394701,1449259155,00,0.00,N,5,-135,
20220207,3810,3370,4235,3320,1523000,5869219655,00,0.00,N,2,445,
20220203,3365,3490,3490,3350,38217,129386710,00,0.00,N,2,5,
20220124,3360,3620,3650,3180,160385,535527965,00,0.00,N,5,-320,
20220117,3680,3955,3955,3485,168736,628324160,00,0.00,N,5,-275,
20220110,3955,4495,4515,3865,518185,2139434840,00,0.00,N,5,-405,
20220103,4360,3930,4720,3835,3229978,14081320480,00,0.00,N,2,440,
20211227,3920,4010,4095,3810,167290,656525815,00,0.00,N,2,30,
20211220,3890,4030,4170,3705,490123,1917771250,00,0.00,N,5,-200,
20211213,4090,4170,4400,3965,1137950,4742064790,00,0.00,N,5,-70,
20211206,4160,3400,4765,3240,6788025,29730006530,00,0.00,N,2,760,
20211129,3400,3160,3460,2900,134799,428572415,00,0.00,N,2,170,
20211122,3230,3230,4090,3045,700289,2539250355,00,0.00,N,2,35,
20211115,3195,3515,3550,3155,123673,412014370,00,0.00,N,5,-215,
20211108,3410,3530,3595,3310,92290,314541275,00,0.00,N,5,-160,
20211101,3570,3615,3695,3515,59699,213954725,00,0.00,N,5,-80,
20211025,3650,3640,3800,3540,48483,177710940,00,0.00,N,2,10,
20211018,3640,3820,3885,3640,60309,224345760,00,0.00,N,5,-140,
20211012,3780,3745,3975,3475,66646,244046585,00,0.00,N,2,35,
20211005,3745,3870,3870,3500,106305,387341205,00,0.00,N,5,-145,
20210927,3890,3885,3960,3605,118532,451213890,00,0.00,N,2,5,
20210923,3885,4105,4120,3870,44708,177129370,00,0.00,N,5,-220,
20210913,4105,4205,4400,4040,72492,299512740,00,0.00,N,5,-60,
20210906,4165,4375,4390,4115,97170,408970320,00,0.00,N,5,-170,
20210830,4335,4305,4380,4190,123621,529014165,00,0.00,N,2,70,
20210823,4265,4090,4385,4055,140945,595337795,00,0.00,N,2,155,
20210817,4110,4495,4580,4020,240663,1022333760,00,0.00,N,5,-440,
20210809,4550,5030,5070,4470,264045,1264772290,00,0.00,N,5,-480,
20210802,5030,5020,5200,4940,168303,853444340,00,0.00,N,5,-60,
20210726,5090,5170,5220,5020,200500,1023089820,00,0.00,N,5,-80,
20210719,5170,5280,5970,5110,1220476,6656823430,00,0.00,N,5,-100,
20210712,5270,5410,5560,5150,405435,2175218190,00,0.00,N,5,-160,