KissMeData/265740/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4825,4580,5510,4325,1639160,8238979985,00,0.00,N,2,25,
20250331,4800,4990,5990,4685,5021781,27603243359,00,0.00,N,5,-65,
20250324,4865,5060,5150,4710,176067,858698971,00,0.00,N,5,-145,
20250317,5010,5170,5240,4980,97865,498595870,00,0.00,N,5,-150,
20250310,5160,5200,5340,5030,265788,1375658450,00,0.00,N,5,-30,
20250304,5190,4950,6220,4880,1944789,11170108075,00,0.00,N,2,220,
20250224,4970,4950,5150,4900,71768,357617240,00,0.00,N,2,20,
20250217,4950,4935,4975,4810,74262,362830410,00,0.00,N,2,135,
20250210,4815,4995,5030,4735,88357,428142605,00,0.00,N,5,-180,
20250203,4995,4930,5050,4675,110683,542112545,00,0.00,N,2,65,
20250131,4930,4950,5000,4830,31707,154636900,00,0.00,N,5,-20,
20250120,4950,5600,5880,4840,133121,697946200,00,0.00,N,5,-650,
20250113,5600,4995,6330,4800,2804123,16308046280,00,0.00,N,2,570,
20250106,5030,4775,5250,4765,240261,1201389545,00,0.00,N,2,280,
20241230,4750,4425,4845,4425,65137,307110085,00,0.00,N,2,235,
20241223,4515,4855,4930,4410,160130,748183735,00,0.00,N,5,-285,
20241216,4800,5390,5600,4750,420194,2199329440,00,0.00,N,5,-540,
20241209,5340,4765,7430,4405,4767809,28762369830,00,0.00,N,2,560,
20241202,4780,4775,5090,4695,209038,1024785115,00,0.00,N,5,-50,
20241125,4830,4925,5090,4800,122121,599348160,00,0.00,N,5,-70,
20241118,4900,4740,5420,4740,185636,927325080,00,0.00,N,2,85,
20241111,4815,5440,5450,4660,105539,530133385,00,0.00,N,5,-645,
20241104,5460,5660,5810,5250,174663,971015530,00,0.00,N,5,-130,
20241028,5590,5560,6600,5240,946302,5670612900,00,0.00,N,5,-130,
20241021,5720,6190,6840,5720,284731,1793219890,00,0.00,N,5,-440,
20241014,6160,6410,7320,6100,242731,1622960480,00,0.00,N,5,-240,
20241007,6400,6200,6630,6150,34948,221212050,00,0.00,N,2,170,
20240930,6230,6680,6680,6200,18964,121169840,00,0.00,N,5,-450,
20240923,6680,6300,6840,6250,41372,270802460,00,0.00,N,2,380,
20240919,6300,6310,6360,6140,7158,44691100,00,0.00,N,2,30,
20240909,6270,6020,6670,5890,83398,531735490,00,0.00,N,2,80,
20240902,6190,6760,7150,6160,125277,825648280,00,0.00,N,5,-550,
20240826,6740,7150,7240,6670,128304,874371940,00,0.00,N,5,-410,
20240819,7150,7380,7640,7070,139451,1019984850,00,0.00,N,5,-300,
20240812,7450,7680,7860,7210,142874,1079007590,00,0.00,N,5,-190,
20240805,7640,7710,7900,6520,416607,3054497870,00,0.00,N,5,-260,
20240729,7900,8680,9050,7870,845299,7238732250,00,0.00,N,5,-550,
20240722,8450,8500,9540,7820,3164496,27804482150,00,0.00,N,2,110,
20240715,8340,7930,8410,7760,178562,1448374910,00,0.00,N,2,390,
20240708,7950,8000,8140,7700,75835,602294230,00,0.00,N,5,-50,
20240701,8000,8200,8320,7870,105239,847472740,00,0.00,N,5,-270,
20240624,8270,8480,8830,8180,223490,1901671050,00,0.00,N,5,-190,
20240617,8460,9080,9080,8340,350397,3018071690,00,0.00,N,5,-620,
20240610,9080,8070,9790,7890,1873172,17014586870,00,0.00,N,2,1000,
20240603,8080,8200,8490,8000,74867,615715160,00,0.00,N,5,-90,
20240527,8170,8080,8400,7880,127110,1036266120,00,0.00,N,2,110,
20240520,8060,8000,8250,7850,79469,637269450,00,0.00,N,2,10,
20240513,8050,8290,8370,7830,107106,868407020,00,0.00,N,5,-270,
20240507,8320,8150,8340,8050,55057,449814320,00,0.00,N,2,180,
20240429,8140,7880,8490,7800,118862,977780040,00,0.00,N,2,260,
20240422,7880,7860,7950,7650,28374,222280420,00,0.00,N,2,20,
20240415,7860,7990,7990,7590,45648,354927550,00,0.00,N,5,-130,
20240408,7990,8200,8200,7900,43748,349362240,00,0.00,N,5,-190,
20240401,8180,8310,8360,8140,65383,537819660,00,0.00,N,5,-140,
20240325,8320,8340,8560,8260,60071,504182850,00,0.00,N,5,-20,
20240318,8340,8260,8390,8220,38389,318602360,00,0.00,N,2,30,
20240311,8310,8250,8450,8130,33973,279997730,00,0.00,N,2,60,
20240304,8250,8300,8450,8210,39773,330420940,00,0.00,N,5,-130,
20240226,8380,8470,8490,8310,39306,330106680,00,0.00,N,5,-90,
20240219,8470,8490,9240,8300,150113,1297954540,00,0.00,N,5,-20,
20240213,8490,8420,8550,8360,31198,263237430,00,0.00,N,2,70,
20240205,8420,8430,8470,8200,60184,501143990,00,0.00,N,5,-10,
20240129,8430,8700,8810,8380,63604,541820070,00,0.00,N,5,-330,
20240122,8760,8860,8990,8620,105339,931693150,00,0.00,N,5,-100,
20240115,8860,8650,8940,8510,97847,858301440,00,0.00,N,2,210,
20240108,8650,8730,8840,8480,79129,688895400,00,0.00,N,5,-90,
20240102,8740,8800,9040,8650,79937,705027750,00,0.00,N,5,-60,
20231226,8800,8510,8800,8400,47325,407410090,00,0.00,N,2,280,
20231218,8520,8540,8750,8450,51479,440233870,00,0.00,N,5,-20,
20231211,8540,8690,8900,8500,78810,682466990,00,0.00,N,5,-140,
20231204,8680,8250,9080,8150,210953,1812200030,00,0.00,N,2,430,
20231127,8250,8420,8510,8100,80399,662912070,00,0.00,N,5,-170,
20231120,8420,8420,8540,8300,81645,685258760,00,0.00,N,2,20,
20231113,8400,8300,8560,8190,202518,1696834850,00,0.00,N,2,140,
20231106,8260,8260,9260,8020,992906,8772560970,00,0.00,N,2,50,
20231030,8210,7920,8380,7920,42030,342994440,00,0.00,N,2,130,
20231023,8080,7910,8400,7800,67554,543773080,00,0.00,N,2,40,
20231016,8040,8250,8290,7920,71044,574517610,00,0.00,N,5,-260,
20231010,8300,8180,9360,8010,344880,2996589480,00,0.00,N,2,140,
20231004,8160,8130,8230,8020,23469,190365180,00,0.00,N,5,-60,
20230925,8220,8340,8470,8020,28701,235223750,00,0.00,N,5,-120,
20230918,8340,8900,9000,8220,79065,682483630,00,0.00,N,5,-520,
20230911,8860,8930,9050,8620,98002,864911940,00,0.00,N,5,-20,
20230904,8880,8680,9250,8480,289845,2588000650,00,0.00,N,2,300,
20230828,8580,8480,10180,8350,1247268,11641970640,00,0.00,N,2,170,
20230821,8410,8490,8530,7540,120343,986479860,00,0.00,N,5,-40,
20230814,8450,8960,9140,8150,263207,2299780970,00,0.00,N,5,-210,
20230807,8660,8150,9890,7860,729779,6567631240,00,0.00,N,2,530,
20230731,8130,7860,8170,7850,41618,333337330,00,0.00,N,2,240,
20230724,7890,8290,8380,7510,123491,969989190,00,0.00,N,5,-500,
20230717,8390,8940,8950,8380,79896,689872030,00,0.00,N,5,-550,
20230710,8940,8800,9760,8600,241734,2217458330,00,0.00,N,2,150,
20230703,8790,9120,9200,8780,68778,615707240,00,0.00,N,5,-210,
20230626,9000,9050,9180,8760,50691,456961690,00,0.00,N,5,-20,
20230619,9020,9140,9350,8880,114403,1041339150,00,0.00,N,5,-120,
20230612,9140,9400,9490,8850,162357,1486440490,00,0.00,N,5,-260,
20230605,9400,8390,10720,8320,703652,6881404940,00,0.00,N,2,1010,
20230530,8390,8570,8640,8180,42708,359757680,00,0.00,N,5,-210,
20230522,8600,8770,9100,8570,63982,566559420,00,0.00,N,5,-210,
20230515,8810,8440,8830,8150,85734,738688230,00,0.00,N,2,370,
20230508,8440,8020,8690,8020,70980,600041450,00,0.00,N,2,220,
20230502,8220,8100,8530,7990,18448,150933270,00,0.00,N,2,130,
20230424,8090,8160,8330,7990,32795,265426260,00,0.00,N,5,-70,
20230417,8160,8440,8590,8140,52319,438404110,00,0.00,N,5,-280,
20230410,8440,8450,8450,8030,70561,581895660,00,0.00,N,5,-10,
20230403,8450,8720,8860,8320,84361,721981210,00,0.00,N,5,-270,
20230327,8720,8640,8780,8370,38911,332657330,00,0.00,N,2,80,
20230320,8640,8780,8870,8290,36954,316592760,00,0.00,N,5,-140,
20230313,8780,8900,8930,8160,50918,433969910,00,0.00,N,5,-120,
20230306,8900,9460,9460,8800,65500,592609000,00,0.00,N,5,-510,
20230227,9410,9120,9470,9120,46554,430916830,00,0.00,N,2,100,
20230220,9310,9520,9780,9210,52570,495418830,00,0.00,N,5,-250,
20230213,9560,9900,10400,9110,247480,2403144740,00,0.00,N,5,-340,
20230206,9900,9360,10690,9330,712727,7201050020,00,0.00,N,2,450,
20230130,9450,9700,9700,9090,99127,928863750,00,0.00,N,5,-50,
20230125,9500,9410,9590,9270,48485,458080240,00,0.00,N,2,90,
20230116,9410,8860,9590,8610,144103,1321458760,00,0.00,N,2,550,
20230109,8860,8650,9100,8610,57086,505043540,00,0.00,N,2,290,
20230102,8570,8750,8800,7930,87279,726626130,00,0.00,N,5,-180,
20221226,8750,8750,9280,8430,155577,1373452850,00,0.00,N,5,-60,
20221219,8810,9180,9250,8690,94683,846021690,00,0.00,N,5,-440,
20221212,9250,9290,10200,9030,254366,2408855060,00,0.00,N,5,-40,
20221205,9290,8070,10600,8070,2008420,19329243570,00,0.00,N,2,1260,
20221128,8030,8090,8410,7880,59110,479330020,00,0.00,N,5,-70,
20221121,8100,8500,8500,7970,52128,423246200,00,0.00,N,5,-450,
20221114,8550,8540,8810,8410,53630,457797670,00,0.00,N,2,50,
20221107,8500,8210,8740,8120,68288,573665420,00,0.00,N,2,340,
20221031,8160,7830,8260,7680,60926,483678110,00,0.00,N,2,430,
20221024,7730,8000,8180,7690,51544,408339100,00,0.00,N,5,-260,
20221017,7990,7900,8500,7860,53917,435377360,00,0.00,N,5,-70,
20221011,8060,8400,8400,7730,83563,673115510,00,0.00,N,5,-450,
20221004,8510,8160,9690,8150,150729,1339918020,00,0.00,N,2,360,
20220926,8150,9110,9330,7820,132243,1114676080,00,0.00,N,5,-1250,
20220919,9400,10000,10000,9010,70124,674751760,00,0.00,N,5,-600,
20220913,10000,9960,10350,9860,72056,724027800,00,0.00,N,2,100,
20220905,9900,10350,10450,9800,148206,1484942690,00,0.00,N,5,-550,
20220829,10450,10000,12700,9990,2712284,32272312950,00,0.00,N,5,-50,
20220822,10500,10900,10900,10250,55399,583444650,00,0.00,N,5,-500,
20220816,11000,11200,11350,10800,39254,432178600,00,0.00,N,5,-200,
20220808,11200,11000,11500,10750,101296,1123932200,00,0.00,N,2,200,
20220801,11000,11300,11800,10650,136808,1512729500,00,0.00,N,5,-300,
20220725,11300,11150,11950,10900,99718,1136508550,00,0.00,N,2,100,
20220718,11200,11200,11600,11050,72529,817071150,00,0.00,N,2,50,
20220711,11150,11250,11350,10550,96462,1061237550,00,0.00,N,5,-100,
20220704,11250,10400,11700,9720,269753,2970585690,00,0.00,N,2,1000,
20220627,10250,9590,12000,9350,656914,7153794310,00,0.00,N,2,1030,
20220620,9220,10900,11000,8620,224748,2154475600,00,0.00,N,5,-1680,
20220613,10900,11600,11750,10550,160442,1774515350,00,0.00,N,5,-1000,
20220607,11900,12050,12050,11600,46079,544469900,00,0.00,N,5,-200,
20220530,12100,12100,12200,11900,53172,640387300,00,0.00,N,2,50,
20220523,12050,12300,12450,11700,256666,3087993100,00,0.00,N,3,0,
20220516,12050,12000,12400,11550,267077,3205945800,00,0.00,N,5,-450,
20220509,12500,13900,13900,12500,188820,2456980450,00,0.00,N,5,-1500,
20220502,14000,14400,14700,13650,245325,3528239850,00,0.00,N,5,-400,
20220425,14400,13950,14650,13400,282446,3992403250,00,0.00,N,2,250,
20220418,14150,13950,14550,13700,204340,2896144050,00,0.00,N,2,200,
20220411,13950,14000,14350,13550,201974,2837533600,00,0.00,N,2,100,
20220404,13850,14300,14550,13400,337917,4774562050,00,0.00,N,5,-500,
20220328,14350,12800,15150,12650,2277247,32738152700,00,0.00,N,2,1800,
20220321,12550,12900,12900,12250,181289,2267426700,00,0.00,N,5,-350,
20220314,12900,12900,12950,12350,98675,1247653050,00,0.00,N,3,0,
20220307,12900,13100,13250,12350,85294,1081243300,00,0.00,N,5,-400,
20220228,13300,12600,13550,12500,79606,1048900000,00,0.00,N,2,700,
20220221,12600,13400,13450,12200,128971,1648438900,00,0.00,N,5,-800,
20220214,13400,12800,13650,12400,220291,2898574350,00,0.00,N,2,350,
20220207,13050,12150,13100,11800,167890,2110381250,00,0.00,N,2,900,
20220203,12150,11550,12300,11400,54235,646440700,00,0.00,N,2,850,
20220124,11300,12850,12900,10800,228703,2664120250,00,0.00,N,5,-1800,
20220117,13100,13250,13450,12450,177122,2298321800,00,0.00,N,5,-100,
20220110,13200,14450,14450,13100,322200,4425782700,00,0.00,N,5,-1200,
20220103,14400,13750,14500,13350,301515,4215412800,00,0.00,N,2,800,
20211227,13600,13200,13650,12600,159534,2102985100,00,0.00,N,2,400,
20211220,13200,13500,13650,12800,256233,3396561100,00,0.00,N,5,-300,
20211213,13500,13600,13750,13050,157445,2116185400,00,0.00,N,5,-100,
20211206,13600,13050,13950,13000,165650,2245486850,00,0.00,N,2,500,
20211129,13100,12600,13400,12100,205256,2617489750,00,0.00,N,2,50,
20211122,13050,13900,14000,12850,197516,2656552600,00,0.00,N,5,-900,
20211115,13950,12800,14550,12800,320823,4395847200,00,0.00,N,2,1150,
20211108,12800,12850,13600,12500,143354,1847305950,00,0.00,N,5,-50,
20211101,12850,13300,13450,12600,74639,971286100,00,0.00,N,5,-400,
20211025,13250,13500,13800,13000,108433,1453967950,00,0.00,N,5,-250,
20211018,13500,13250,13800,12850,146196,1953085500,00,0.00,N,2,350,
20211012,13150,12850,13300,12350,89739,1148647550,00,0.00,N,2,400,
20211005,12750,12500,12800,11800,118792,1456755950,00,0.00,N,5,-50,
20210927,12800,13900,13950,12700,119426,1583362700,00,0.00,N,5,-1200,
20210923,14000,14100,14300,13800,31995,447839900,00,0.00,N,5,-400,
20210913,14400,13850,14650,13750,117952,1668361900,00,0.00,N,2,300,
20210906,14100,14700,14750,13800,89591,1276590850,00,0.00,N,5,-500,
20210830,14600,14400,14650,14000,133349,1906651550,00,0.00,N,2,200,
20210823,14400,13400,14450,13100,142662,1966514150,00,0.00,N,2,1000,
20210817,13400,14900,14900,13000,219771,3074082300,00,0.00,N,5,-1500,
20210809,14900,15750,15800,14850,168506,2576849400,00,0.00,N,5,-750,
20210802,15650,15650,16200,15250,151280,2364696350,00,0.00,N,3,0,
20210726,15650,15650,16150,15000,274488,4259506000,00,0.00,N,2,50,
20210719,15600,16000,16000,15350,167393,2612332500,00,0.00,N,5,-400,
20210712,16000,15650,16300,15600,211631,3378997350,00,0.00,N,2,250,