KissMeData/264850/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4385,4120,4385,3847,847219,3477511747,00,0.00,N,2,40,
20250331,4345,4545,4645,4230,929508,4133265654,00,0.00,N,5,-355,
20250324,4700,5190,5260,4700,1611787,7985466060,00,0.00,N,5,-540,
20250317,5240,4995,5950,4895,17848168,99910863731,00,0.00,N,2,275,
20250310,4965,4810,5060,4585,861886,4210845527,00,0.00,N,2,115,
20250304,4850,4855,5100,4750,848259,4176818176,00,0.00,N,5,-45,
20250224,4895,5420,5440,4875,1502089,7832339160,00,0.00,N,5,-605,
20250217,5500,5610,5960,5470,3934558,22607357170,00,0.00,N,5,-40,
20250210,5540,5690,6200,5420,9144088,53801839280,00,0.00,N,5,-130,
20250203,5670,5610,6200,5380,7796542,45273627050,00,0.00,N,5,-130,
20250131,5800,5350,5920,5350,1818907,10445994830,00,0.00,N,2,330,
20250120,5470,5720,5940,5390,3106678,17701173720,00,0.00,N,5,-200,
20250113,5670,5840,6050,5540,5363328,31288144490,00,0.00,N,5,-280,
20250106,5950,5850,6550,5580,32117047,193928275440,00,0.00,N,2,410,
20241230,5540,4155,5790,4140,16853964,92945754505,00,0.00,N,2,1380,
20241223,4160,4095,4660,4080,2050988,8885191160,00,0.00,N,2,70,
20241216,4090,4295,4455,4055,881992,3754215510,00,0.00,N,5,-130,
20241209,4220,4120,4245,3720,1483101,5896422230,00,0.00,N,2,95,
20241202,4125,4670,4775,3855,2055534,8746799200,00,0.00,N,5,-530,
20241125,4655,4650,5000,4610,1948624,9380605035,00,0.00,N,2,55,
20241118,4600,4550,4935,4545,1597613,7535293235,00,0.00,N,2,15,
20241111,4585,5270,5580,4370,7888605,40255002505,00,0.00,N,5,-705,
20241104,5290,5000,5540,4995,2133374,11278837780,00,0.00,N,2,300,
20241028,4990,5240,5470,4955,1584895,8321471315,00,0.00,N,5,-260,
20241021,5250,5860,6090,5170,2521876,14027275130,00,0.00,N,5,-660,
20241014,5910,6360,6550,5840,6469532,40673039220,00,0.00,N,5,-360,
20241007,6270,5840,6450,5810,5261160,32463295240,00,0.00,N,2,510,
20240930,5760,5930,6200,5720,2155644,12789740160,00,0.00,N,5,-310,
20240923,6070,6000,6490,5790,11806165,72729586030,00,0.00,N,2,220,
20240919,5850,5810,5900,5580,1430699,8277308330,00,0.00,N,2,10,
20240909,5840,5090,6080,5050,14156669,80623795610,00,0.00,N,2,590,
20240902,5250,5990,6340,5150,7067144,42562956770,00,0.00,N,5,-560,
20240826,5810,6080,6160,5440,3864135,22425451980,00,0.00,N,5,-210,
20240819,6020,5540,6340,5400,12529756,75242065730,00,0.00,N,2,430,
20240812,5590,4675,5780,4625,10724291,58105303840,00,0.00,N,2,920,
20240805,4670,4860,4930,3965,2142856,9503517320,00,0.00,N,5,-320,
20240729,4990,5420,5560,4945,1244693,6554868755,00,0.00,N,5,-440,
20240722,5430,5640,6040,5210,2522820,14152405080,00,0.00,N,5,-230,
20240715,5660,6110,6330,5620,1926055,11543712140,00,0.00,N,5,-510,
20240708,6170,5960,6550,5860,4260312,26345492800,00,0.00,N,2,230,
20240701,5940,5940,6610,5690,11144681,70714333840,00,0.00,N,5,-30,
20240624,5970,5920,6450,5680,2693536,16144574390,00,0.00,N,5,-70,
20240617,6040,6800,6840,6000,2089255,13491244400,00,0.00,N,5,-570,
20240610,6610,6570,7200,6430,6614915,45391820300,00,0.00,N,2,40,
20240603,6570,6770,6900,6520,1585948,10605490890,00,0.00,N,5,-80,
20240527,6650,6570,7220,6500,5683374,39339822950,00,0.00,N,2,80,
20240520,6570,7040,7240,6560,4745762,32949459540,00,0.00,N,5,-440,
20240513,7010,7310,7760,6900,8447146,62844417830,00,0.00,N,5,-340,
20240507,7350,6800,8200,6640,18040549,137733432930,00,0.00,N,2,580,
20240429,6770,6270,7480,6240,12360084,86804701190,00,0.00,N,2,510,
20240422,6260,6370,6540,6160,2034239,12928214580,00,0.00,N,5,-80,
20240415,6340,6900,7050,6250,3141211,20579959260,00,0.00,N,5,-760,
20240408,7100,7460,7460,6900,3391226,24447680530,00,0.00,N,2,40,
20240401,7060,7490,7680,7010,5452934,39767024840,00,0.00,N,5,-430,
20240325,7490,8850,8970,7250,16630002,134364558160,00,0.00,N,5,-840,
20240318,8330,7760,9180,7400,65658625,564672815470,00,0.00,N,2,670,
20240311,7660,7320,8740,7250,32915286,261667077110,00,0.00,N,2,120,
20240304,7540,6360,7650,6300,21521932,153738927410,00,0.00,N,2,1140,
20240226,6400,7060,7380,6400,10481798,71880450010,00,0.00,N,5,-620,
20240219,7020,8320,8470,6860,32566606,248231385420,00,0.00,N,5,-1870,
20240213,8890,5400,9240,5340,126075632,955458212060,00,0.00,N,2,3390,
20240205,5500,4730,6380,4635,26035749,147038929430,00,0.00,N,2,755,
20240129,4745,5120,5190,4525,4814148,23138151105,00,0.00,N,5,-445,
20240122,5190,6360,7220,5050,31101275,193410434020,00,0.00,N,5,-1030,
20240115,6220,5840,6480,5720,16395250,100556272700,00,0.00,N,2,260,
20240108,5960,4295,6940,4150,80019964,487112771075,00,0.00,N,2,1715,
20240102,4245,4160,4355,3960,2021943,8396327420,00,0.00,N,2,100,
20231226,4145,4080,4165,3965,820017,3334591670,00,0.00,N,2,40,
20231218,4105,4160,4270,4000,1831193,7541550705,00,0.00,N,5,-90,
20231211,4195,4020,4250,3975,1935493,7918270375,00,0.00,N,2,275,
20231204,3920,4070,4090,3765,1744507,6807978480,00,0.00,N,5,-180,
20231127,4100,4430,4445,4030,4255219,17944367805,00,0.00,N,5,-285,
20231120,4385,4485,4665,4320,3351940,15137443325,00,0.00,N,5,-125,
20231113,4510,4320,4895,4250,4821895,22186468495,00,0.00,N,2,190,
20231106,4320,4780,5230,4250,12672337,61183659735,00,0.00,N,5,-445,
20231030,4765,4520,5360,4380,18952853,94176181970,00,0.00,N,2,245,
20231023,4520,6390,6510,4430,23295585,130723192030,00,0.00,N,5,-1910,
20231016,6430,4925,6600,4590,73922294,425967643605,00,0.00,N,2,1440,
20231010,4990,4500,5930,4435,58421451,313274744620,00,0.00,N,2,385,
20231004,4605,5150,5190,4095,29143501,135456481215,00,0.00,N,5,-645,
20230925,5250,5000,6570,4860,68581481,372165946510,00,0.00,N,2,690,
20230918,4560,3355,4560,3155,59945984,231362455595,00,0.00,N,2,1130,
20230911,3430,3670,3910,3245,26469319,94613985340,00,0.00,N,5,-195,
20230904,3625,2715,4385,2685,80149596,277683127250,00,0.00,N,2,910,
20230828,2715,2345,3185,2345,17290662,50752870175,00,0.00,N,2,345,
20230821,2370,2345,2415,2290,185410,435899610,00,0.00,N,2,30,
20230814,2340,2520,2520,2280,222040,527190035,00,0.00,N,5,-155,
20230807,2495,2450,2555,2365,518634,1262293875,00,0.00,N,2,40,
20230731,2455,2425,2480,2330,311687,753403000,00,0.00,N,2,30,
20230724,2425,2495,2520,2185,974208,2278087395,00,0.00,N,5,-70,
20230717,2495,2600,2655,2485,649537,1660307435,00,0.00,N,5,-100,
20230710,2595,2660,2735,2575,812534,2133936930,00,0.00,N,5,-50,
20230703,2645,2945,3060,2585,2759232,7924036660,00,0.00,N,5,-305,
20230626,2950,2885,3130,2815,5351719,15830723425,00,0.00,N,2,100,
20230619,2850,2580,3445,2575,36442103,112064389870,00,0.00,N,2,275,
20230612,2575,2665,2770,2550,325398,861335800,00,0.00,N,5,-105,
20230605,2680,2645,2795,2615,296914,801725695,00,0.00,N,2,50,
20230530,2630,2645,2660,2600,65907,173348380,00,0.00,N,5,-15,
20230522,2645,2575,2735,2550,294234,784681770,00,0.00,N,2,70,
20230515,2575,2590,2615,2510,161070,413114065,00,0.00,N,5,-50,
20230508,2625,2585,2680,2565,152180,398565705,00,0.00,N,2,30,
20230502,2595,2580,2615,2525,97027,249807970,00,0.00,N,2,5,
20230424,2590,2700,2720,2500,393577,1019160225,00,0.00,N,5,-110,
20230417,2700,2880,2930,2695,682935,1938858975,00,0.00,N,5,-180,
20230410,2880,2890,2945,2735,944995,2699032770,00,0.00,N,2,15,
20230403,2865,2820,2945,2690,1012934,2859844970,00,0.00,N,2,40,
20230327,2825,2900,2960,2760,1245685,3587821815,00,0.00,N,5,-75,
20230320,2900,2860,2990,2710,3273069,9433600680,00,0.00,N,2,35,
20230313,2865,2595,3060,2465,3770568,10793619200,00,0.00,N,2,195,
20230306,2670,2690,2885,2625,1424046,3952590880,00,0.00,N,2,5,
20230227,2665,2565,2730,2565,503234,1345121105,00,0.00,N,2,55,
20230220,2610,2545,2655,2520,293694,764840545,00,0.00,N,2,60,
20230213,2550,2675,2720,2530,409804,1072301115,00,0.00,N,5,-125,
20230206,2675,2730,2830,2665,746865,2056073590,00,0.00,N,5,-45,
20230130,2720,2700,2770,2655,752662,2041876560,00,0.00,N,2,40,
20230125,2680,2645,2755,2630,593634,1601754280,00,0.00,N,2,35,
20230116,2645,2590,3100,2560,10460781,30393902890,00,0.00,N,2,55,
20230109,2590,2380,2645,2380,803424,2046475775,00,0.00,N,2,210,
20230102,2380,2400,2455,2195,303739,709648350,00,0.00,N,5,-20,
20221226,2400,2440,2495,2360,129810,315842665,00,0.00,N,5,-100,
20221219,2500,2645,2665,2420,199496,508578000,00,0.00,N,5,-145,
20221212,2645,2600,2705,2525,146008,386609200,00,0.00,N,2,45,
20221205,2600,2745,2755,2560,268283,710571465,00,0.00,N,5,-145,
20221128,2745,2790,2790,2680,134208,365856790,00,0.00,N,5,-5,
20221121,2750,2810,2810,2660,137735,377683545,00,0.00,N,5,-50,
20221114,2800,2695,2885,2665,319404,885002560,00,0.00,N,2,105,
20221107,2695,2625,2710,2570,233597,618799305,00,0.00,N,2,55,
20221031,2640,2690,2730,2630,163807,437627470,00,0.00,N,5,-25,
20221024,2665,2705,2730,2610,125966,336344370,00,0.00,N,3,0,
20221017,2665,2675,2765,2605,177157,475294710,00,0.00,N,5,-15,
20221011,2680,2755,2845,2510,161949,431179535,00,0.00,N,5,-150,
20221004,2830,2615,2850,2615,176486,487931535,00,0.00,N,2,220,
20220926,2610,2830,2900,2500,513720,1400729585,00,0.00,N,5,-290,
20220919,2900,3175,3290,2900,1246228,3905882800,00,0.00,N,5,-165,
20220913,3065,3030,3185,2905,496814,1523862315,00,0.00,N,2,70,
20220905,2995,2915,3250,2800,1603650,4931985410,00,0.00,N,2,10,
20220829,2985,2980,3095,2950,425243,1283814520,00,0.00,N,5,-130,
20220822,3115,3200,3200,3010,469939,1459061555,00,0.00,N,5,-55,
20220816,3170,3290,3295,3060,711768,2267457060,00,0.00,N,5,-125,
20220808,3295,3190,3685,3130,13680035,47324407635,00,0.00,N,2,205,
20220801,3090,2975,3320,2975,1214453,3806623340,00,0.00,N,2,120,
20220725,2970,2950,2990,2885,238062,699806635,00,0.00,N,2,30,
20220718,2940,2795,2975,2795,220085,636233355,00,0.00,N,2,145,
20220711,2795,2945,2970,2710,203080,569133075,00,0.00,N,5,-130,
20220704,2925,2870,2995,2695,522470,1476770310,00,0.00,N,2,85,
20220627,2840,3020,3140,2810,483862,1444575340,00,0.00,N,5,-180,
20220620,3020,3250,3300,2860,923762,2839564270,00,0.00,N,5,-290,
20220613,3310,3500,3500,3010,1378529,4440462745,00,0.00,N,5,-230,
20220607,3540,3610,3670,3515,1297679,4650785400,00,0.00,N,5,-150,
20220530,3690,3310,3945,3305,12198132,45540138210,00,0.00,N,2,395,
20220523,3295,3415,3450,3200,406270,1345358650,00,0.00,N,5,-80,
20220516,3375,3420,3480,3260,377294,1265688145,00,0.00,N,5,-5,
20220509,3380,3520,3630,3355,433745,1490576220,00,0.00,N,5,-155,
20220502,3535,3530,3745,3500,494323,1790662505,00,0.00,N,2,5,
20220425,3530,3580,3760,3510,765102,2753888095,00,0.00,N,5,-120,
20220418,3650,3645,3840,3600,1159887,4289836245,00,0.00,N,5,-30,
20220411,3680,3540,3685,3470,979790,3489577145,00,0.00,N,2,110,
20220404,3570,3755,3810,3500,1069302,3926903725,00,0.00,N,5,-180,
20220328,3750,3870,4340,3680,12077719,49144539725,00,0.00,N,5,-130,
20220321,3880,3840,4165,3625,9875192,38928777490,00,0.00,N,2,175,
20220314,3705,3515,3775,3430,3737657,13589382020,00,0.00,N,2,215,
20220307,3490,3410,3560,3290,906034,3080922010,00,0.00,N,2,25,
20220228,3465,3460,3580,3440,709409,2483369400,00,0.00,N,5,-70,
20220221,3535,3410,3555,3310,1925253,6576036120,00,0.00,N,2,65,
20220214,3470,3520,3585,3335,3394046,11725258725,00,0.00,N,5,-140,
20220207,3610,4065,4260,3590,8774107,34963765030,00,0.00,N,5,-430,
20220203,4040,3835,4095,3800,3183646,12582675825,00,0.00,N,2,295,
20220124,3745,4075,4280,3505,21004998,83323686495,00,0.00,N,5,-395,
20220117,4140,3480,4800,3320,63967224,274359068070,00,0.00,N,2,630,
20220110,3510,3780,4090,3405,12185923,46201492765,00,0.00,N,5,-310,
20220103,3820,3470,4085,3210,12926053,49637562675,00,0.00,N,2,340,
20211227,3480,2985,3485,2985,2028876,6703880495,00,0.00,N,2,495,
20211220,2985,3030,3040,2935,227423,676929425,00,0.00,N,5,-65,
20211213,3050,3095,3150,2940,192551,582995210,00,0.00,N,5,-10,
20211206,3060,2890,3130,2820,311988,926792925,00,0.00,N,2,225,
20211129,2835,2780,2920,2600,446066,1228894000,00,0.00,N,5,-90,
20211122,2925,3050,3110,2815,292385,863779490,00,0.00,N,5,-125,
20211115,3050,3120,3155,2920,317709,967244100,00,0.00,N,5,-70,
20211108,3120,3075,3235,3015,439257,1387352420,00,0.00,N,2,25,
20211101,3095,3090,3165,2960,304365,932498420,00,0.00,N,5,-30,
20211025,3125,2930,3205,2930,357699,1105704565,00,0.00,N,2,115,
20211018,3010,3085,3150,2995,157007,481618690,00,0.00,N,5,-95,
20211012,3105,2985,3165,2860,156972,473439755,00,0.00,N,2,100,
20211005,3005,3060,3080,2855,451344,1341131240,00,0.00,N,5,-125,
20210927,3130,3390,3525,3105,639649,2106279100,00,0.00,N,5,-295,
20210923,3425,3515,3515,3365,258788,885563015,00,0.00,N,5,-90,
20210913,3515,4045,4080,3450,2593026,10005207055,00,0.00,N,5,-485,
20210906,4000,3545,4070,3420,5470347,21261298125,00,0.00,N,2,455,
20210830,3545,3615,3615,3380,434101,1511307180,00,0.00,N,2,40,
20210823,3505,3200,3610,3135,507851,1741007385,00,0.00,N,2,305,
20210817,3200,3675,3710,3135,987489,3379277090,00,0.00,N,5,-510,
20210809,3710,3700,3980,3575,1180452,4361057145,00,0.00,N,2,30,
20210802,3680,3690,3780,3645,614272,2274471640,00,0.00,N,5,-10,
20210726,3690,3940,3940,3615,1320733,5048614215,00,0.00,N,5,-180,
20210719,3870,3980,3980,3750,1587516,6099038855,00,0.00,N,5,-120,
20210712,3990,3815,4115,3790,3906355,15518923240,00,0.00,N,2,130,