KissMeData/252990/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4470,4040,4495,3800,617173,2583810641,00,0.00,N,2,280,
20250331,4190,4405,4580,4060,656064,2828366395,00,0.00,N,5,-370,
20250324,4560,5050,5090,4540,674862,3261441453,00,0.00,N,5,-460,
20250317,5020,4720,5240,4715,2825741,14245395039,00,0.00,N,2,300,
20250310,4720,4615,4750,4310,513191,2344128725,00,0.00,N,2,105,
20250304,4615,4710,4840,4495,659109,3052715877,00,0.00,N,5,-95,
20250224,4710,5170,5680,4710,3021252,15779431025,00,0.00,N,5,-460,
20250217,5170,5330,5450,4990,1786737,9345863870,00,0.00,N,5,-40,
20250210,5210,4775,5400,4615,2758207,13946209685,00,0.00,N,2,355,
20250203,4855,4705,4965,4450,1167007,5463007435,00,0.00,N,2,5,
20250131,4850,4880,5040,4790,345567,1677457365,00,0.00,N,5,-240,
20250120,5090,4815,5420,4725,4445621,22634715215,00,0.00,N,2,320,
20250113,4770,4900,4900,4605,1653908,7822168530,00,0.00,N,5,-130,
20250106,4900,4385,5720,4345,17311870,88589017790,00,0.00,N,2,600,
20241230,4300,3950,4360,3860,456997,1903019930,00,0.00,N,2,390,
20241223,3910,3975,4180,3910,379181,1534496000,00,0.00,N,5,-60,
20241216,3970,4150,4210,3945,612799,2516968420,00,0.00,N,5,-100,
20241209,4070,3725,4140,3505,1069222,4071890300,00,0.00,N,2,340,
20241202,3730,4050,4085,3600,1254151,4814259155,00,0.00,N,5,-280,
20241125,4010,4300,4725,3970,2173893,9465987910,00,0.00,N,5,-185,
20241118,4195,4350,4430,4100,863943,3643941665,00,0.00,N,5,-180,
20241111,4375,5100,5130,4030,1868484,8398602450,00,0.00,N,5,-715,
20241104,5090,5800,5800,5000,1126327,6059559830,00,0.00,N,5,-650,
20241028,5740,5580,6090,5550,1461241,8472114910,00,0.00,N,2,100,
20241021,5640,5610,6080,5430,1471305,8429688270,00,0.00,N,5,-50,
20241014,5690,6170,6410,5630,1091387,6575669050,00,0.00,N,5,-530,
20241007,6220,6410,7020,6200,2463732,16411536880,00,0.00,N,5,-130,
20240930,6350,6380,6610,5970,1207776,7678485650,00,0.00,N,5,-130,
20240923,6480,5420,6590,5400,3854385,22919942990,00,0.00,N,2,1180,
20240919,5300,5410,5520,5120,731348,3896372530,00,0.00,N,5,-50,
20240909,5350,4910,5550,4750,2089220,10770019460,00,0.00,N,2,270,
20240902,5080,6100,6100,5020,1567252,8564920040,00,0.00,N,5,-1010,
20240826,6090,6350,6400,5950,1173574,7169454210,00,0.00,N,5,-180,
20240819,6270,6880,6890,6140,1451738,9424684070,00,0.00,N,5,-640,
20240812,6910,6670,7030,6380,2074723,14023727150,00,0.00,N,2,390,
20240805,6520,6300,7340,5380,5755365,38659547920,00,0.00,N,3,0,
20240729,6520,5820,7000,5800,2845166,18446435010,00,0.00,N,2,720,
20240722,5800,6120,6190,5670,935581,5499046850,00,0.00,N,5,-390,
20240715,6190,6450,6520,5780,1471031,9114831760,00,0.00,N,5,-260,
20240708,6450,7140,7200,6430,1423801,9623856080,00,0.00,N,5,-690,
20240701,7140,7340,7420,6640,2184990,15330810660,00,0.00,N,5,-170,
20240624,7310,7250,7680,7150,1898122,14055951940,00,0.00,N,2,110,
20240617,7200,7600,7800,7110,2744255,20423888440,00,0.00,N,5,-390,
20240610,7590,7850,8180,7300,4956858,37988433810,00,0.00,N,5,-310,
20240603,7900,7460,8130,7150,5074646,38817521420,00,0.00,N,2,400,
20240527,7500,7570,7720,7040,3126443,23214675570,00,0.00,N,5,-40,
20240520,7540,7760,8540,7500,5995831,48389405130,00,0.00,N,5,-190,
20240513,7730,7290,8200,6960,5640190,43221789390,00,0.00,N,2,440,
20240507,7290,7810,8100,7250,4065773,31526915180,00,0.00,N,5,-320,
20240429,7610,8250,8440,7530,10576597,85570389380,00,0.00,N,5,-1190,
20240422,8800,7820,8890,7740,23997581,202817992230,00,0.00,N,2,740,
20240415,8060,7920,9280,7260,25474200,212041210590,00,0.00,N,2,30,
20240408,8030,6940,8430,6600,9847473,76793650910,00,0.00,N,2,1070,
20240401,6960,7400,7700,6800,4713886,34414790740,00,0.00,N,5,-440,
20240325,7400,7000,7500,6840,4894379,35143996610,00,0.00,N,2,570,
20240318,6830,6520,7130,6440,3066028,20963733920,00,0.00,N,2,380,
20240311,6450,6860,7230,6380,2917059,19767613960,00,0.00,N,5,-730,
20240304,7180,7200,7740,6990,4892624,35847139310,00,0.00,N,2,200,
20240226,6980,7420,7420,6750,2707940,19104330350,00,0.00,N,5,-370,
20240219,7350,7140,7600,6700,6095372,43356581150,00,0.00,N,2,180,
20240213,7170,7170,7950,6950,8856878,66534119420,00,0.00,N,5,-160,
20240205,7330,7330,8840,6910,21366011,168057015620,00,0.00,N,2,120,
20240129,7210,7730,7740,6560,17277007,127040449920,00,0.00,N,2,60,
20240122,7150,5750,7440,5730,17188158,119156449990,00,0.00,N,2,1470,
20240115,5680,5480,5730,5400,473571,2629504650,00,0.00,N,2,150,
20240108,5530,5770,6040,5470,678108,3899388360,00,0.00,N,5,-240,
20240102,5770,5620,6140,5580,1158007,6754777550,00,0.00,N,2,210,
20231226,5560,5890,5890,5440,678524,3819911050,00,0.00,N,5,-270,
20231218,5830,5700,6070,5580,1200343,6987747610,00,0.00,N,2,190,
20231211,5640,5290,5960,5180,992594,5626785420,00,0.00,N,2,480,
20231204,5160,5270,5330,4910,405523,2069924670,00,0.00,N,5,-110,
20231127,5270,5320,5510,5250,319877,1715611360,00,0.00,N,5,-40,
20231120,5310,5560,5560,5260,319674,1716738450,00,0.00,N,5,-160,
20231113,5470,5170,5640,5000,512196,2728154380,00,0.00,N,2,290,
20231106,5180,5270,5390,5000,351075,1834339770,00,0.00,N,5,-20,
20231030,5200,4700,5250,4585,596858,2909836420,00,0.00,N,2,415,
20231023,4785,5170,5220,4675,483367,2373678650,00,0.00,N,5,-335,
20231016,5120,5390,5750,4945,626267,3332995180,00,0.00,N,5,-330,
20231010,5450,5280,5520,5110,321611,1721289550,00,0.00,N,2,200,
20231004,5250,5410,5430,5140,261782,1373710130,00,0.00,N,5,-180,
20230925,5430,5560,5710,5230,318538,1735114690,00,0.00,N,5,-120,
20230918,5550,5850,6250,5500,1191650,6967915640,00,0.00,N,5,-390,
20230911,5940,5650,6130,5350,1395092,7943963180,00,0.00,N,2,310,
20230904,5630,6300,6530,5600,1980001,12040763940,00,0.00,N,5,-630,
20230828,6260,5490,6390,5420,2072972,12456100400,00,0.00,N,2,880,
20230821,5380,5150,5690,5050,1176367,6356572640,00,0.00,N,2,250,
20230814,5130,5380,5380,4960,785169,4037315670,00,0.00,N,5,-250,
20230807,5380,5770,5800,5300,1336947,7366294990,00,0.00,N,5,-450,
20230731,5830,6080,6460,5730,2892488,17538690600,00,0.00,N,5,-220,
20230724,6050,5880,6290,5390,2829218,16431246510,00,0.00,N,2,140,
20230717,5910,6700,7050,5860,3880799,24681071960,00,0.00,N,5,-810,
20230710,6720,6300,7240,6110,6587257,43776229830,00,0.00,N,2,430,
20230703,6290,6350,7740,6230,16331319,115326187780,00,0.00,N,2,10,
20230626,6280,5500,6790,5450,16157253,101338121740,00,0.00,N,2,850,
20230619,5430,5070,5870,5060,3318531,18188958360,00,0.00,N,2,360,
20230612,5070,5200,5290,4970,853095,4356883595,00,0.00,N,5,-130,
20230605,5200,5520,5550,5150,1190230,6343726030,00,0.00,N,5,-320,
20230530,5520,4985,5700,4975,3300447,17619316585,00,0.00,N,2,620,
20230522,4900,5020,5020,4710,671437,3281073105,00,0.00,N,5,-70,
20230515,4970,4750,5020,4490,750891,3581667370,00,0.00,N,2,225,
20230508,4745,4910,5100,4740,507283,2490051750,00,0.00,N,5,-125,
20230502,4870,4825,4970,4790,246477,1203510085,00,0.00,N,2,40,
20230424,4830,5240,5240,4705,989531,4853576810,00,0.00,N,5,-410,
20230417,5240,5340,5400,5060,1941488,10111056310,00,0.00,N,5,-90,
20230410,5330,5090,5900,4735,8885301,48605526290,00,0.00,N,2,310,
20230403,5020,5020,5080,4755,1499482,7355358935,00,0.00,N,3,0,
20230327,5020,4565,5190,4545,1541505,7513272675,00,0.00,N,2,470,
20230320,4550,4435,4595,4255,558516,2463525480,00,0.00,N,2,120,
20230313,4430,4300,4450,4045,499480,2118616365,00,0.00,N,2,40,
20230306,4390,4480,4510,4335,324102,1430089245,00,0.00,N,5,-85,
20230227,4475,4415,4505,4300,191528,846961400,00,0.00,N,2,75,
20230220,4400,4495,4700,4320,633888,2818329570,00,0.00,N,5,-95,
20230213,4495,4625,4830,4470,468518,2160073780,00,0.00,N,5,-180,
20230206,4675,4830,4850,4635,368436,1749166980,00,0.00,N,5,-205,
20230130,4880,4490,5020,4450,1087295,5137305770,00,0.00,N,2,375,
20230125,4505,4410,4555,4340,349626,1556580835,00,0.00,N,2,135,
20230116,4370,4300,4430,4135,474218,2033450135,00,0.00,N,2,100,
20230109,4270,4120,4415,4120,1099045,4722834455,00,0.00,N,2,160,
20230102,4110,3960,4170,3830,880776,3561690980,00,0.00,N,2,150,
20221226,3960,3810,4555,3780,5961997,25331926820,00,0.00,N,2,130,
20221219,3830,4105,4180,3800,473225,1878276465,00,0.00,N,5,-330,
20221212,4160,3930,4495,3870,1749622,7444419610,00,0.00,N,2,230,
20221205,3930,4075,4135,3880,136009,543331620,00,0.00,N,5,-140,
20221128,4070,4170,4170,3960,171014,690793905,00,0.00,N,5,-30,
20221121,4100,4100,4135,3970,139655,562803150,00,0.00,N,2,45,
20221114,4055,4240,4260,4030,298409,1235483320,00,0.00,N,5,-205,
20221107,4260,3990,4435,3870,484684,1985511190,00,0.00,N,2,315,
20221031,3945,4050,4050,3870,200116,794270720,00,0.00,N,5,-25,
20221024,3970,3995,4255,3900,368619,1495337075,00,0.00,N,2,20,
20221017,3950,3835,4015,3755,262743,1027231455,00,0.00,N,2,115,
20221011,3835,3870,3995,3710,202891,769358555,00,0.00,N,5,-190,
20221004,4025,3920,4090,3835,329851,1305264700,00,0.00,N,2,110,
20220926,3915,4565,4575,3770,433403,1766192710,00,0.00,N,5,-670,
20220919,4585,4705,4720,4450,278090,1277245740,00,0.00,N,5,-85,
20220913,4670,4615,4785,4550,178806,836722770,00,0.00,N,2,80,
20220905,4590,4845,4890,4510,273133,1272144350,00,0.00,N,5,-255,
20220829,4845,4820,5070,4805,414961,2046942575,00,0.00,N,5,-145,
20220822,4990,5080,5090,4870,431281,2150410450,00,0.00,N,5,-60,
20220816,5050,5060,5130,4915,393123,1973086090,00,0.00,N,2,40,
20220808,5010,5090,5140,4865,679545,3378465105,00,0.00,N,5,-90,
20220801,5100,5270,5330,5050,638401,3289608860,00,0.00,N,5,-220,
20220725,5320,5100,5730,4990,2326508,12402445290,00,0.00,N,2,240,
20220718,5080,5150,5250,4885,930652,4706233235,00,0.00,N,2,20,
20220711,5060,5040,5110,4550,1342149,6512592305,00,0.00,N,2,20,
20220704,5040,4650,5440,4480,7105346,36015866255,00,0.00,N,2,485,
20220627,4555,4195,5420,4000,8266936,41489216490,00,0.00,N,2,430,
20220620,4125,4935,4935,3880,1305375,5650317625,00,0.00,N,5,-760,
20220613,4885,5800,5990,4750,1311133,6936990425,00,0.00,N,5,-1115,
20220607,6000,6190,6210,5930,443588,2685546900,00,0.00,N,5,-220,
20220530,6220,6400,6450,6190,399314,2513397910,00,0.00,N,5,-80,
20220523,6300,6540,6540,6250,510123,3251807590,00,0.00,N,5,-180,
20220516,6480,6350,6570,6130,1024795,6591282190,00,0.00,N,2,160,
20220509,6320,6250,6510,6120,1107227,7006861500,00,0.00,N,2,70,
20220502,6250,6080,6750,5960,1108031,7037652550,00,0.00,N,2,140,
20220425,6110,6250,6280,5960,471305,2871273530,00,0.00,N,5,-180,
20220418,6290,6290,6370,6240,369517,2325837880,00,0.00,N,3,0,
20220411,6290,6340,6400,6200,309729,1947927520,00,0.00,N,5,-20,
20220404,6310,6520,6630,6230,612497,3941052770,00,0.00,N,5,-190,
20220328,6500,6490,6660,6370,584300,3797249970,00,0.00,N,2,10,
20220321,6490,6460,6650,6320,608237,3955761770,00,0.00,N,2,90,
20220314,6400,6300,6450,6100,488788,3063312370,00,0.00,N,2,110,
20220307,6290,6320,6410,6200,406973,2563012710,00,0.00,N,5,-140,
20220228,6430,6370,6570,6290,553641,3559281770,00,0.00,N,2,60,
20220221,6370,6760,6900,6300,1461041,9629442290,00,0.00,N,5,-500,
20220214,6870,6490,7050,6240,5343268,35809015590,00,0.00,N,2,290,
20220207,6580,6380,6850,6230,1229033,7997330610,00,0.00,N,2,210,
20220203,6370,6380,6480,6250,275724,1750377190,00,0.00,N,2,170,
20220124,6200,6410,6740,5880,1428413,8959245120,00,0.00,N,5,-320,
20220117,6520,6870,7110,6500,1762437,11965515380,00,0.00,N,5,-280,
20220110,6800,6840,6850,6400,1827982,12115200740,00,0.00,N,5,-40,
20220103,6840,7070,7480,6680,3949818,27938037130,00,0.00,N,5,-170,
20211227,7010,6310,7190,6310,6981456,47533426600,00,0.00,N,2,660,
20211220,6350,5980,6680,5790,3413006,21638508170,00,0.00,N,2,340,
20211213,6010,6090,6180,5960,652626,3948928950,00,0.00,N,5,-80,
20211206,6090,5940,6290,5750,1784101,10769247640,00,0.00,N,2,160,
20211129,5930,5850,6090,5680,1715805,10086483270,00,0.00,N,5,-220,
20211122,6150,6430,6770,6100,1677433,10833675730,00,0.00,N,5,-270,
20211115,6420,6140,6600,6040,1432637,9068772870,00,0.00,N,2,350,
20211108,6070,6520,6570,6010,1030201,6435521600,00,0.00,N,5,-480,
20211101,6550,6650,6820,6520,778831,5168188820,00,0.00,N,5,-100,
20211025,6650,6580,6930,6500,1225534,8205193170,00,0.00,N,2,100,
20211018,6550,6740,6800,6450,878867,5797239620,00,0.00,N,5,-190,
20211012,6740,6570,6880,6380,728007,4786370810,00,0.00,N,2,50,
20211005,6690,6700,6820,6380,1062801,7001349040,00,0.00,N,5,-140,
20210927,6830,7400,7460,6770,1680912,11762748560,00,0.00,N,5,-570,
20210923,7400,7420,7610,7350,477088,3557867400,00,0.00,N,5,-120,
20210913,7520,7560,7830,7270,1969435,14912654250,00,0.00,N,5,-50,
20210906,7570,7560,7730,7120,1960872,14589186070,00,0.00,N,5,-30,
20210830,7600,7930,8280,7600,3556120,28363619500,00,0.00,N,5,-110,
20210823,7710,7010,7750,6840,4597040,33651148760,00,0.00,N,2,610,
20210817,7100,8310,8440,6890,5424451,41723082780,00,0.00,N,5,-1450,
20210809,8550,7890,9800,7750,39152828,351444134020,00,0.00,N,2,630,
20210802,7920,8000,8050,7440,5141157,39769377830,00,0.00,N,5,-130,
20210726,8050,7830,9120,7490,26106127,219068714510,00,0.00,N,2,450,
20210719,7600,6660,7780,6540,9044851,65626296560,00,0.00,N,2,910,
20210712,6690,6640,6800,6550,1303245,8660155200,00,0.00,N,2,60,