KissMeData/275630/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3030,3135,3175,2940,78863,238509660,00,0.00,N,5,-80,
20250331,3110,3045,3275,2970,42291,130538216,00,0.00,N,2,65,
20250324,3045,3170,3190,3020,27987,87326012,00,0.00,N,5,-150,
20250317,3195,3135,3280,3125,28731,91130970,00,0.00,N,2,75,
20250310,3120,3230,3230,3095,36511,115468622,00,0.00,N,5,-145,
20250304,3265,3185,3355,3130,14616,46637240,00,0.00,N,2,70,
20250224,3195,3240,3275,3145,33643,107654570,00,0.00,N,5,-80,
20250217,3275,3250,3305,3190,26572,85678405,00,0.00,N,2,25,
20250210,3250,3295,3325,3120,16568,53254155,00,0.00,N,5,-45,
20250203,3295,3175,3350,3105,24216,78382710,00,0.00,N,2,120,
20250131,3175,3235,3235,3160,3679,11684190,00,0.00,N,5,-60,
20250120,3235,3360,3360,3215,15270,50113190,00,0.00,N,5,-125,
20250113,3360,3315,3450,3290,24256,81176765,00,0.00,N,2,5,
20250106,3355,3300,3420,3280,17520,58322390,00,0.00,N,2,55,
20241230,3300,3265,3375,3225,14981,48983700,00,0.00,N,2,10,
20241223,3290,3320,3360,3205,21142,69117605,00,0.00,N,5,-70,
20241216,3360,3430,3525,3235,53815,180480340,00,0.00,N,5,-70,
20241209,3430,3370,3510,3155,68656,224846735,00,0.00,N,2,60,
20241202,3370,3310,3485,3175,32595,108774815,00,0.00,N,3,0,
20241125,3370,3410,3470,3260,49167,166434810,00,0.00,N,5,-85,
20241118,3455,3285,3485,3265,19933,66615260,00,0.00,N,2,170,
20241111,3285,3390,3390,3195,36221,119253830,00,0.00,N,5,-105,
20241104,3390,3255,3425,3250,25286,83576675,00,0.00,N,2,100,
20241028,3290,3220,3355,3205,26173,84857955,00,0.00,N,2,75,
20241021,3215,3280,3315,3120,36188,116695105,00,0.00,N,5,-130,
20241014,3345,3490,3490,3330,14195,48289365,00,0.00,N,5,-60,
20241007,3405,3400,3485,3370,22861,78118435,00,0.00,N,2,5,
20240930,3400,3435,3760,3315,136913,482789670,00,0.00,N,5,-40,
20240923,3440,3350,3490,3270,68858,230779150,00,0.00,N,2,90,
20240919,3350,3475,3475,3330,28124,95215130,00,0.00,N,5,-125,
20240909,3475,3555,3590,3310,84907,291740520,00,0.00,N,5,-165,
20240902,3640,3735,3835,3490,72068,264254600,00,0.00,N,5,-95,
20240826,3735,3570,3925,3480,296984,1115412145,00,0.00,N,2,165,
20240819,3570,3375,3595,3270,74258,254499445,00,0.00,N,2,200,
20240812,3370,3415,3830,3295,128596,452204115,00,0.00,N,5,-45,
20240805,3415,3365,3550,3115,78403,254933015,00,0.00,N,5,-65,
20240729,3480,3515,3520,3415,36401,126201435,00,0.00,N,5,-40,
20240722,3520,3395,3580,3345,33276,113594010,00,0.00,N,2,140,
20240715,3380,3515,3605,3355,38074,131806965,00,0.00,N,5,-135,
20240708,3515,3325,3570,3315,22707,78928550,00,0.00,N,2,160,
20240701,3355,3455,3555,3305,42741,146058340,00,0.00,N,5,-130,
20240624,3485,3525,3525,3410,46451,161072905,00,0.00,N,5,-75,
20240617,3560,3665,3685,3505,58074,207740090,00,0.00,N,5,-140,
20240610,3700,3875,3875,3670,52049,195401680,00,0.00,N,5,-180,
20240603,3880,3810,3945,3760,44587,170828745,00,0.00,N,2,35,
20240527,3845,3880,4050,3800,48900,190236755,00,0.00,N,5,-35,
20240520,3880,4030,4030,3730,113472,439466425,00,0.00,N,5,-150,
20240513,4030,4365,4365,4030,85825,355185445,00,0.00,N,5,-370,
20240507,4400,4140,4420,4105,26400,111622890,00,0.00,N,2,250,
20240429,4150,4140,4300,4100,35803,148771310,00,0.00,N,2,10,
20240422,4140,4235,4380,4070,45608,189747900,00,0.00,N,5,-95,
20240415,4235,4255,4340,4105,51961,217413525,00,0.00,N,5,-55,
20240408,4290,4390,4390,4170,50561,216726045,00,0.00,N,5,-125,
20240401,4415,4300,4455,4240,80579,348065710,00,0.00,N,2,65,
20240325,4350,4455,4570,4215,61298,266388250,00,0.00,N,5,-105,
20240318,4455,4140,4455,4030,53728,229917225,00,0.00,N,2,290,
20240311,4165,4340,4365,4055,94584,395963130,00,0.00,N,5,-175,
20240304,4340,4550,4550,4240,88570,390726775,00,0.00,N,5,-230,
20240226,4570,4690,4695,4515,52394,241377830,00,0.00,N,5,-120,
20240219,4690,4705,4760,4555,46422,214864085,00,0.00,N,5,-15,
20240213,4705,4635,4705,4480,69370,314433705,00,0.00,N,2,70,
20240205,4635,4935,4950,4430,58187,269767940,00,0.00,N,5,-300,
20240129,4935,4880,5000,4750,54482,266874680,00,0.00,N,2,55,
20240122,4880,4620,4985,4620,41580,200872765,00,0.00,N,2,265,
20240115,4615,4945,4975,4485,76940,360661485,00,0.00,N,5,-375,
20240108,4990,5040,5390,4810,47559,237836685,00,0.00,N,5,-50,
20240102,5040,4905,5270,4820,48694,243317675,00,0.00,N,2,135,
20231226,4905,5040,5240,4860,31269,155181655,00,0.00,N,5,-60,
20231218,4965,5170,5170,4865,73639,368261960,00,0.00,N,5,-205,
20231211,5170,5250,5370,5120,48280,252016530,00,0.00,N,5,-80,
20231204,5250,5160,5350,5100,71543,375753400,00,0.00,N,2,90,
20231127,5160,5220,5380,4810,85844,437797470,00,0.00,N,5,-70,
20231120,5230,5250,5400,4995,129947,669069260,00,0.00,N,5,-30,
20231113,5260,4645,5300,4600,183957,924524885,00,0.00,N,2,610,
20231106,4650,4665,4695,4590,104758,485114605,00,0.00,N,5,-15,
20231030,4665,4400,4680,4400,70138,316435640,00,0.00,N,2,270,
20231023,4395,4255,4435,4225,50846,220256790,00,0.00,N,2,95,
20231016,4300,4345,4360,4100,94505,398973930,00,0.00,N,5,-45,
20231010,4345,4335,4405,4195,53333,227585330,00,0.00,N,2,10,
20231004,4335,4300,4335,4085,70371,295030910,00,0.00,N,2,35,
20230925,4300,4500,4500,4250,62529,272291395,00,0.00,N,5,-255,
20230918,4555,4735,4830,4425,110160,512872355,00,0.00,N,5,-225,
20230911,4780,4770,4840,4605,79634,379031030,00,0.00,N,2,10,
20230904,4770,4730,4795,4525,113574,528831370,00,0.00,N,2,40,
20230828,4730,4735,4910,4690,122615,586047055,00,0.00,N,5,-55,
20230821,4785,4570,4795,4485,130378,603033435,00,0.00,N,2,215,
20230814,4570,5230,5260,4515,279096,1373349340,00,0.00,N,5,-660,
20230807,5230,5440,5620,4920,356052,1887280730,00,0.00,N,5,-210,
20230731,5440,4940,5500,4900,333907,1724380630,00,0.00,N,2,515,
20230724,4925,4695,5000,4190,395576,1809730935,00,0.00,N,2,230,
20230717,4695,5070,5090,4595,188105,894056690,00,0.00,N,5,-395,
20230710,5090,4640,5200,4640,289078,1423168415,00,0.00,N,2,390,
20230703,4700,4575,4800,4520,185585,867185270,00,0.00,N,2,125,
20230626,4575,4675,4770,4490,171066,789616825,00,0.00,N,5,-100,
20230619,4675,4570,4900,4555,252934,1203376525,00,0.00,N,2,130,
20230612,4545,4935,4955,4030,1159249,5070851610,00,0.00,N,5,-390,
20230605,4935,4990,4990,4860,104959,516203855,00,0.00,N,5,-55,
20230530,4990,4805,5020,4760,147519,723803930,00,0.00,N,2,205,
20230522,4785,5060,5130,4755,213315,1050867020,00,0.00,N,5,-275,
20230515,5060,5040,5150,4795,250099,1237286690,00,0.00,N,2,20,
20230508,5040,5050,5200,4905,145798,740816295,00,0.00,N,5,-20,
20230502,5060,4865,5150,4865,115516,579593020,00,0.00,N,2,195,
20230424,4865,4725,4990,4700,300083,1446181780,00,0.00,N,2,70,
20230417,4795,5380,5440,4700,282479,1436000830,00,0.00,N,5,-585,
20230410,5380,5200,5500,5050,141251,738711250,00,0.00,N,2,160,
20230403,5220,5090,5410,4825,422457,2165667865,00,0.00,N,2,120,
20230327,5100,5160,5340,4985,304859,1575907180,00,0.00,N,5,-60,
20230320,5160,5050,5220,5020,290380,1483140100,00,0.00,N,2,140,
20230313,5020,5660,5690,5020,519258,2773568320,00,0.00,N,5,-750,
20230306,5770,6090,6130,5650,295244,1731296340,00,0.00,N,5,-270,
20230227,6040,5670,6240,5500,405105,2393014900,00,0.00,N,2,340,
20230220,5700,5700,5800,5450,339828,1913087560,00,0.00,N,2,50,
20230213,5650,5850,6150,5440,746792,4255264190,00,0.00,N,5,-340,
20230206,5990,7680,8130,5730,2146824,14309546270,00,0.00,N,5,-1910,
20230130,7900,7480,8980,7470,2209089,18229503150,00,0.00,N,2,500,
20230125,7400,6590,7420,6530,897569,6333865180,00,0.00,N,2,810,
20230116,6590,6400,6800,6010,884889,5761836100,00,0.00,N,2,190,
20230109,6400,6210,6430,6130,383396,2387037250,00,0.00,N,2,200,
20230102,6200,5960,6240,5400,565586,3334864630,00,0.00,N,2,240,
20221226,5960,6140,6180,5780,424862,2544974620,00,0.00,N,5,-240,
20221219,6200,6230,6280,5930,464800,2850086710,00,0.00,N,5,-50,
20221212,6250,6310,6320,6090,279057,1724298440,00,0.00,N,5,-40,
20221205,6290,6070,6350,5700,275677,1654955330,00,0.00,N,2,190,
20221128,6100,6000,6250,5770,268611,1614976490,00,0.00,N,2,90,
20221121,6010,6050,6200,5820,207252,1244398380,00,0.00,N,2,20,
20221114,5990,5180,6050,5020,335813,1875486790,00,0.00,N,2,860,
20221107,5130,5360,5360,4705,517839,2569973500,00,0.00,N,5,-230,
20221031,5360,6590,6590,4850,411529,2181501940,00,0.00,N,5,-1230,
20221024,6590,6590,6590,6590,0,0,00,0.00,N,3,0,
20221017,6590,6590,6590,6590,0,0,00,0.00,N,3,0,
20221011,6590,6590,6590,6590,0,0,00,0.00,N,3,0,
20221004,6590,6610,6620,6460,71020,464155920,00,0.00,N,5,-30,
20220926,6620,6540,6630,6310,299539,1942862850,00,0.00,N,2,70,
20220919,6550,6290,6550,6010,258888,1652099690,00,0.00,N,2,210,
20220913,6340,6220,6440,6130,172280,1085821810,00,0.00,N,2,100,
20220905,6240,6300,6370,6070,149425,927409870,00,0.00,N,5,-60,
20220829,6300,6190,6400,6010,256536,1595000420,00,0.00,N,2,100,
20220822,6200,5900,6220,5760,205494,1246618770,00,0.00,N,2,300,
20220816,5900,5630,5920,5560,165857,955425660,00,0.00,N,2,270,
20220808,5630,5440,5630,5350,147313,814026140,00,0.00,N,2,190,
20220801,5440,5430,5450,5140,101920,541358200,00,0.00,N,2,10,
20220725,5430,5350,5450,5160,51841,276114150,00,0.00,N,2,80,
20220718,5350,5310,5370,5010,68289,355187200,00,0.00,N,2,40,
20220711,5310,4780,5330,4765,98519,492598985,00,0.00,N,2,530,
20220704,4780,4355,4905,4260,89634,410058335,00,0.00,N,2,380,
20220627,4400,4375,4485,4255,86385,377772195,00,0.00,N,2,65,
20220620,4335,4950,4950,4000,142716,629711640,00,0.00,N,5,-615,
20220613,4950,5200,5200,4710,109821,542239830,00,0.00,N,5,-310,
20220607,5260,5550,5600,5050,131001,688918540,00,0.00,N,5,-290,
20220530,5550,5440,5650,5380,98823,543725850,00,0.00,N,2,110,
20220523,5440,5740,5800,5380,95962,531607230,00,0.00,N,5,-250,
20220516,5690,5810,5850,5390,109064,611412340,00,0.00,N,5,-70,
20220509,5760,6070,6130,5520,134717,782844140,00,0.00,N,5,-310,
20220502,6070,5910,6170,5830,189362,1136673200,00,0.00,N,2,210,
20220425,5860,5960,5990,5300,348079,1965569320,00,0.00,N,2,30,
20220418,5830,6009,6290,5800,172828,1039307520,00,0.00,N,5,-179,
20220411,6009,6009,6009,6009,0,0,00,0.00,N,3,0,
20220404,6009,6009,6009,6009,0,0,00,0.00,N,3,0,
20220328,6009,6009,6009,6009,0,0,00,0.00,N,3,0,
20220321,6009,6009,6009,6009,0,0,00,0.00,N,3,0,
20220314,6009,6009,6009,6009,0,0,00,0.00,N,3,0,
20220307,6009,6153,6225,5773,64688,384753180,00,0.00,N,5,-216,
20220228,6225,6379,6410,6143,61401,386571500,00,0.00,N,5,-41,
20220221,6266,6225,6410,6051,94583,585010100,00,0.00,N,5,-83,
20220214,6349,6102,6410,6051,124397,775262640,00,0.00,N,2,185,
20220207,6164,6194,6646,5855,198663,1223454980,00,0.00,N,2,31,
20220203,6133,6133,6369,6102,70777,436822010,00,0.00,N,2,31,
20220124,6102,6780,6965,5927,266128,1708601020,00,0.00,N,5,-729,
20220117,6831,6903,6975,6677,193553,1317112230,00,0.00,N,5,-134,
20220110,6965,6780,7027,6729,253403,1746438000,00,0.00,N,2,185,
20220103,6780,6718,6821,6390,191474,1258679840,00,0.00,N,2,51,
20211227,6729,6492,6759,6482,128568,852454290,00,0.00,N,2,175,
20211220,6554,6410,6605,6174,139333,883165620,00,0.00,N,2,62,
20211213,6492,6102,6544,5927,159025,1004794350,00,0.00,N,2,390,
20211206,6102,5866,6215,5773,179641,1078182660,00,0.00,N,2,236,
20211129,5866,5825,6040,5069,238258,1301583600,00,0.00,N,5,-246,
20211122,6112,6677,6698,5979,131032,835541830,00,0.00,N,5,-606,
20211115,6718,6585,6770,6266,320857,2091737030,00,0.00,N,2,154,
20211108,6564,6554,6811,6236,257734,1675458340,00,0.00,N,5,-62,
20211101,6626,6811,7129,6379,409507,2762760920,00,0.00,N,5,-267,
20211025,6893,6266,7109,5999,506904,3410870660,00,0.00,N,2,904,
20211018,5989,5886,6081,5804,55199,327180920,00,0.00,N,2,113,
20211012,5876,5896,5927,5547,59825,343132620,00,0.00,N,2,31,
20211005,5845,5650,5896,5496,96944,543369320,00,0.00,N,2,92,
20210927,5753,5753,5958,5547,139040,797579490,00,0.00,N,5,-10,
20210923,5763,6030,6092,5670,43981,256266850,00,0.00,N,5,-267,
20210913,6030,5855,6266,5804,77691,464124320,00,0.00,N,2,175,
20210906,5855,6061,6153,5753,69690,417502950,00,0.00,N,5,-206,
20210830,6061,6040,6277,5927,90184,549458870,00,0.00,N,2,31,
20210823,6030,5660,6236,5547,121622,728514000,00,0.00,N,2,380,
20210817,5650,6266,6359,5486,204888,1240869840,00,0.00,N,5,-616,
20210809,6266,6801,6842,6164,185499,1194646890,00,0.00,N,5,-535,
20210802,6801,6780,6872,6575,135043,904319590,00,0.00,N,2,21,
20210726,6780,7057,7160,6780,183841,1283081860,00,0.00,N,5,-277,
20210719,7057,7047,7191,6831,283451,1981053990,00,0.00,N,2,10,
20210712,7047,6975,7242,6975,181789,1289468570,00,0.00,N,2,72,