KissMeData/317400/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3190,3145,3240,3005,128152,395081691,00,0.00,N,2,40,
20250331,3150,3215,3280,3130,92246,292529069,00,0.00,N,5,-65,
20250324,3215,3200,3420,3145,160285,514024564,00,0.00,N,2,15,
20250317,3200,3220,3250,3160,50746,162494829,00,0.00,N,5,-25,
20250310,3225,3305,3305,3160,78975,254975470,00,0.00,N,5,-80,
20250304,3305,3250,3390,3055,75393,246265520,00,0.00,N,2,55,
20250224,3250,3400,3450,3240,270466,900361615,00,0.00,N,5,-300,
20250217,3550,3290,3550,3280,338723,1173341780,00,0.00,N,2,240,
20250210,3310,3050,3325,3020,157238,500738755,00,0.00,N,2,260,
20250203,3050,3100,3105,2995,153715,468356970,00,0.00,N,5,-60,
20250131,3110,3115,3150,3100,23810,73958310,00,0.00,N,5,-40,
20250120,3150,3185,3260,3120,84650,269647970,00,0.00,N,5,-60,
20250113,3210,3275,3295,3190,67896,219487830,00,0.00,N,5,-85,
20250106,3295,3310,3375,3280,74354,246212100,00,0.00,N,5,-15,
20241230,3310,3190,3340,3160,23949,77807680,00,0.00,N,2,80,
20241223,3230,3285,3400,3205,101924,335356080,00,0.00,N,5,-130,
20241216,3360,3385,3445,3300,105869,355316800,00,0.00,N,5,-35,
20241209,3395,3180,3475,2985,267121,848296910,00,0.00,N,2,215,
20241202,3180,3380,3410,3095,275119,898614290,00,0.00,N,5,-200,
20241125,3380,3500,3575,3250,217613,752424655,00,0.00,N,5,-120,
20241118,3500,3325,3990,3275,829477,3034231815,00,0.00,N,2,170,
20241111,3330,3690,3725,3275,367564,1265422340,00,0.00,N,5,-370,
20241104,3700,3900,3910,3600,328660,1225246240,00,0.00,N,5,-190,
20241028,3890,3990,3995,3880,144497,569133055,00,0.00,N,5,-55,
20241021,3945,4040,4040,3925,109477,435239030,00,0.00,N,5,-60,
20241014,4005,3985,4040,3980,115941,464356795,00,0.00,N,5,-10,
20241007,4015,4070,4140,3970,201906,812147520,00,0.00,N,5,-65,
20240930,4080,4235,4240,4075,63551,264128860,00,0.00,N,5,-135,
20240923,4215,4195,4235,4060,80384,334551925,00,0.00,N,2,75,
20240919,4140,4135,4220,4105,24303,100672900,00,0.00,N,2,5,
20240909,4135,3950,4170,3950,131361,532565755,00,0.00,N,2,105,
20240902,4030,4270,4270,4005,198415,818945450,00,0.00,N,5,-240,
20240826,4270,4665,4670,4225,345531,1526546645,00,0.00,N,5,-350,
20240819,4620,4730,4805,4550,238758,1119056835,00,0.00,N,5,-130,
20240812,4750,4675,4840,4600,228988,1075834170,00,0.00,N,2,80,
20240805,4670,4465,4715,4040,602162,2626091175,00,0.00,N,2,40,
20240729,4630,4805,4875,4580,563012,2661880175,00,0.00,N,5,-260,
20240722,4890,4950,4975,4510,587308,2794702545,00,0.00,N,5,-60,
20240715,4950,4530,5650,4505,4994818,26004819000,00,0.00,N,2,420,
20240708,4530,4540,4620,4470,165673,749442060,00,0.00,N,5,-10,
20240701,4540,4670,4710,4540,180530,836181005,00,0.00,N,5,-130,
20240624,4670,4570,4680,4450,217584,991802235,00,0.00,N,2,80,
20240617,4590,4595,4615,4455,226128,1023493670,00,0.00,N,2,55,
20240610,4535,4340,4590,4270,331353,1472007480,00,0.00,N,2,160,
20240603,4375,4275,4390,4230,202602,874693125,00,0.00,N,2,105,
20240527,4270,4245,4310,4125,285550,1207001695,00,0.00,N,3,0,
20240520,4270,4415,4420,4270,358131,1550312755,00,0.00,N,5,-125,
20240513,4395,4045,4450,4030,480108,2051028820,00,0.00,N,2,345,
20240507,4050,4135,4170,4020,218441,887649935,00,0.00,N,5,-90,
20240429,4140,4105,4240,4085,162124,675165575,00,0.00,N,3,0,
20240422,4140,3995,4160,3960,139691,565104730,00,0.00,N,2,140,
20240415,4000,4050,4095,3930,189085,756243095,00,0.00,N,5,-95,
20240408,4095,4230,4240,4090,181232,750895385,00,0.00,N,5,-120,
20240401,4215,4245,4360,4200,177022,751129835,00,0.00,N,5,-30,
20240325,4245,4300,4330,4220,141975,604342635,00,0.00,N,5,-55,
20240318,4300,4265,4345,4130,253115,1070010100,00,0.00,N,2,35,
20240311,4265,4500,4500,4215,473058,2035193945,00,0.00,N,5,-175,
20240304,4440,4595,4640,4440,247854,1121814400,00,0.00,N,5,-175,
20240226,4615,4650,4700,4570,152006,702727280,00,0.00,N,5,-60,
20240219,4675,4700,4830,4670,191300,904851640,00,0.00,N,5,-70,
20240213,4745,4770,4850,4670,151433,720639295,00,0.00,N,5,-30,
20240205,4775,4860,4875,4725,144856,693858680,00,0.00,N,5,-85,
20240129,4860,4610,4885,4520,360804,1702360655,00,0.00,N,2,285,
20240122,4575,4720,4730,4530,235823,1091658300,00,0.00,N,5,-145,
20240115,4720,4860,4920,4650,252274,1200212005,00,0.00,N,5,-200,
20240108,4920,4875,4990,4785,262087,1275675900,00,0.00,N,2,50,
20240102,4870,5070,5090,4870,241891,1199524905,00,0.00,N,5,-200,
20231226,5070,5230,5260,4935,185818,948719950,00,0.00,N,5,-160,
20231218,5230,5210,5230,5090,166860,861609880,00,0.00,N,2,130,
20231211,5100,5120,5200,5040,188991,966774850,00,0.00,N,2,30,
20231204,5070,5120,5200,5020,168200,852571630,00,0.00,N,5,-70,
20231127,5140,5190,5210,5070,145488,746828330,00,0.00,N,5,-50,
20231120,5190,5150,5320,5120,201912,1052262910,00,0.00,N,2,40,
20231113,5150,4875,5200,4835,266382,1347564735,00,0.00,N,2,295,
20231106,4855,4920,5000,4740,222354,1078011465,00,0.00,N,2,15,
20231030,4840,4810,4885,4650,296005,1407827885,00,0.00,N,5,-40,
20231023,4880,4815,5020,4805,160293,782332345,00,0.00,N,2,20,
20231016,4860,5020,5080,4850,168325,833427825,00,0.00,N,5,-160,
20231010,5020,4940,5090,4870,145005,721723935,00,0.00,N,2,20,
20231004,5000,5090,5120,4900,112332,561196085,00,0.00,N,5,-100,
20230925,5100,5070,5150,4990,94174,475648625,00,0.00,N,2,90,
20230918,5010,5260,5360,4985,247532,1271397550,00,0.00,N,5,-240,
20230911,5250,5130,5280,5040,225008,1154078510,00,0.00,N,2,150,
20230904,5100,5120,5320,5060,241613,1253752000,00,0.00,N,5,-20,
20230828,5120,4970,5330,4950,351781,1814817725,00,0.00,N,2,100,
20230821,5020,5130,5200,4925,271066,1361867510,00,0.00,N,5,-120,
20230814,5140,5350,5440,4980,354356,1831078210,00,0.00,N,5,-240,
20230807,5380,5480,5520,5270,338479,1821224350,00,0.00,N,5,-110,
20230731,5490,5580,5690,5400,388851,2148072060,00,0.00,N,5,-70,
20230724,5560,6130,6180,5370,891832,5076303170,00,0.00,N,5,-640,
20230717,6200,6210,6400,6100,365546,2279890960,00,0.00,N,5,-10,
20230710,6210,6020,6300,5990,299687,1842327960,00,0.00,N,2,140,
20230703,6070,6320,6590,5850,936876,5764699790,00,0.00,N,5,-290,
20230626,6360,6600,6850,6270,518684,3373399360,00,0.00,N,5,-240,
20230619,6600,6820,6900,6590,412988,2768403320,00,0.00,N,5,-220,
20230612,6820,7030,7070,6690,459252,3141690680,00,0.00,N,5,-210,
20230605,7030,6900,7130,6870,226896,1591244890,00,0.00,N,2,140,
20230530,6890,6950,7040,6830,255186,1762946450,00,0.00,N,5,-60,
20230522,6950,7080,7240,6820,738710,5196481310,00,0.00,N,5,-170,
20230515,7120,7300,7480,6850,822475,5886591600,00,0.00,N,5,-180,
20230508,7300,7230,7870,7100,2459757,18318772580,00,0.00,N,2,130,
20230502,7170,6750,7190,6580,1156310,7984135130,00,0.00,N,2,440,
20230424,6730,6240,6820,6150,1762149,11488099000,00,0.00,N,2,480,
20230417,6250,6430,6550,6120,742034,4702333090,00,0.00,N,5,-210,
20230410,6460,6280,6500,6200,641889,4086925440,00,0.00,N,2,160,
20230403,6300,6370,6620,6260,478408,3076447730,00,0.00,N,5,-130,
20230327,6430,6330,6540,6330,342888,2205608540,00,0.00,N,2,100,
20230320,6330,6220,6450,6130,316344,1986623460,00,0.00,N,2,110,
20230313,6220,6440,6490,6120,533168,3333123040,00,0.00,N,5,-330,
20230306,6550,6640,7070,6500,852430,5774288130,00,0.00,N,5,-80,
20230227,6630,6510,6740,6410,333712,2201109840,00,0.00,N,2,90,
20230220,6540,6250,6830,6250,1364223,9102736080,00,0.00,N,2,230,
20230213,6310,6370,6500,6180,432107,2731689680,00,0.00,N,5,-60,
20230206,6370,6460,6640,6280,666690,4291516040,00,0.00,N,5,-100,
20230130,6470,6480,7370,6220,4500404,30859969970,00,0.00,N,2,10,
20230125,6460,6250,6500,6210,378082,2394557150,00,0.00,N,2,240,
20230116,6220,6180,6260,6060,242522,1493563160,00,0.00,N,2,60,
20230109,6160,6130,6240,6070,302550,1862052440,00,0.00,N,2,130,
20230102,6030,5990,6110,5610,369578,2163583900,00,0.00,N,3,0,
20221226,6030,6190,6360,5990,277736,1716897300,00,0.00,N,5,-120,
20221219,6150,6230,6290,6070,250859,1547398820,00,0.00,N,5,-80,
20221212,6230,6260,6300,6160,238329,1484508200,00,0.00,N,5,-80,
20221205,6310,6440,6500,6180,372348,2346351520,00,0.00,N,5,-120,
20221128,6430,6330,6730,6110,1031047,6718816560,00,0.00,N,2,120,
20221121,6310,6280,6350,6010,371746,2292971330,00,0.00,N,2,10,
20221114,6300,6330,6490,6280,521721,3330013620,00,0.00,N,5,-10,
20221107,6310,6150,6450,6110,630134,3943523670,00,0.00,N,2,180,
20221031,6130,6210,6380,6010,380051,2333877170,00,0.00,N,3,0,
20221024,6130,6290,7030,6060,1373167,8982807040,00,0.00,N,5,-70,
20221017,6200,6080,6760,6040,567278,3651977320,00,0.00,N,2,60,
20221011,6140,6200,6240,5950,304328,1851325330,00,0.00,N,5,-210,
20221004,6350,6250,6500,6050,230228,1442050390,00,0.00,N,2,210,
20220926,6140,6570,6730,5840,685901,4290801890,00,0.00,N,5,-490,
20220919,6630,7530,7590,6590,482496,3364545740,00,0.00,N,5,-1000,
20220913,7630,7380,7670,7310,331357,2492920330,00,0.00,N,2,180,
20220905,7450,7600,7700,7350,370897,2794903910,00,0.00,N,5,-200,
20220829,7650,7720,8030,7100,742216,5759129150,00,0.00,N,5,-350,
20220822,8000,7970,8250,7850,815064,6551360670,00,0.00,N,5,-80,
20220816,8080,8480,8480,7910,921128,7553278270,00,0.00,N,5,-230,
20220808,8310,8010,8380,7840,1908243,15460357120,00,0.00,N,2,340,
20220801,7970,7990,8280,7800,2380611,19115121430,00,0.00,N,2,50,
20220725,7920,6500,9340,6430,16350312,139176071710,00,0.00,N,2,1420,
20220718,6500,5930,7390,5920,1616330,10791850640,00,0.00,N,2,630,
20220711,5870,6030,6030,5670,245984,1436145790,00,0.00,N,5,-70,
20220704,5940,6010,6080,5650,501530,2947102610,00,0.00,N,5,-70,
20220627,6010,6140,6240,5860,493488,2972721870,00,0.00,N,2,50,
20220620,5960,6600,6650,5590,725339,4377613490,00,0.00,N,5,-650,
20220613,6610,7930,7950,6510,755833,5380212470,00,0.00,N,5,-1420,
20220607,8030,8470,8470,8030,290423,2375861710,00,0.00,N,5,-440,
20220530,8470,8490,8510,8400,139010,1175405410,00,0.00,N,2,20,
20220523,8450,8510,8600,8410,171729,1457330190,00,0.00,N,5,-120,
20220516,8570,8720,9020,8500,219150,1888687220,00,0.00,N,5,-140,
20220509,8710,9010,9060,8600,376700,3316740590,00,0.00,N,5,-340,
20220502,9050,9230,9330,9020,198909,1825120070,00,0.00,N,5,-290,
20220425,9340,9060,9490,8750,507338,4709424020,00,0.00,N,2,180,
20220418,9160,9360,9400,9130,184358,1710182190,00,0.00,N,5,-200,
20220411,9360,9250,9390,9080,231983,2134639370,00,0.00,N,2,120,
20220404,9240,9410,9450,9150,276700,2570963070,00,0.00,N,5,-100,
20220328,9340,9610,9660,9320,419138,3959760190,00,0.00,N,5,-240,
20220321,9580,9850,9890,9540,532371,5162974370,00,0.00,N,5,-240,
20220314,9820,9720,9940,9550,1013288,9929973260,00,0.00,N,2,120,
20220307,9700,9230,9780,9010,672555,6393979420,00,0.00,N,2,470,
20220228,9230,9050,9320,9020,146837,1347009280,00,0.00,N,2,140,
20220221,9090,9030,9390,9010,281048,2569152120,00,0.00,N,5,-40,
20220214,9130,9140,9210,8930,352676,3203731920,00,0.00,N,5,-10,
20220207,9140,9440,9470,9000,388756,3571673300,00,0.00,N,5,-290,
20220203,9430,9460,9520,9290,198830,1873285260,00,0.00,N,2,50,
20220124,9380,8920,9470,8720,758692,6863016700,00,0.00,N,2,350,
20220117,9030,9600,9610,8960,637015,5881973760,00,0.00,N,5,-520,
20220110,9550,9600,9850,9400,618326,5957193630,00,0.00,N,5,-30,
20220103,9580,9250,9660,9210,653198,6168085660,00,0.00,N,2,330,
20211227,9250,9460,9510,9200,412003,3858790790,00,0.00,N,5,-130,
20211220,9380,9650,9650,9120,694638,6457098620,00,0.00,N,5,-180,
20211213,9560,10450,10550,9300,1659534,16101806150,00,0.00,N,5,-790,
20211206,10350,9390,10600,9210,1765574,17660457390,00,0.00,N,2,960,
20211129,9390,8620,9500,8500,552310,4975511880,00,0.00,N,2,440,
20211122,8950,9210,9290,8920,451818,4089751950,00,0.00,N,5,-240,
20211115,9190,9390,9450,9000,320728,2955562590,00,0.00,N,5,-200,
20211108,9390,9520,9630,9250,417256,3927341140,00,0.00,N,5,-200,
20211101,9590,9540,9950,9540,584753,5699490720,00,0.00,N,2,50,
20211025,9540,9130,9750,9060,650156,6170385310,00,0.00,N,2,390,
20211018,9150,9090,9350,9010,248968,2297777360,00,0.00,N,2,130,
20211012,9020,8890,9070,8670,192523,1709632550,00,0.00,N,2,210,
20211005,8810,9180,9190,8630,519151,4594194490,00,0.00,N,5,-370,
20210927,9180,9710,9780,9170,503100,4718094620,00,0.00,N,5,-520,
20210923,9700,9750,9890,9690,152984,1493930190,00,0.00,N,5,-210,
20210913,9910,9740,10100,9500,555598,5434925850,00,0.00,N,2,230,
20210906,9680,9990,10000,9560,455635,4450634960,00,0.00,N,5,-270,
20210830,9950,9660,10100,9660,618335,6135478580,00,0.00,N,2,390,
20210823,9560,9200,9720,9090,601017,5677077150,00,0.00,N,2,450,
20210817,9110,10150,10300,9070,1119222,10839797200,00,0.00,N,5,-1090,
20210809,10200,10650,10650,10050,692981,7195976900,00,0.00,N,5,-450,
20210802,10650,10700,10900,10550,691616,7360568750,00,0.00,N,5,-50,
20210726,10700,10700,11250,10350,2573275,28010498900,00,0.00,N,3,0,
20210719,10700,10900,10900,10550,662299,7075013100,00,0.00,N,5,-250,
20210712,10950,10700,11150,10600,910403,9888827350,00,0.00,N,2,250,