KissMeData/290270/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250331,3450,3475,3660,3350,58197,199927035,00,0.00,N,5,-25,
20250324,3475,3485,3520,3410,55010,190269911,00,0.00,N,5,-10,
20250317,3485,3465,3805,3405,419770,1503142452,00,0.00,N,2,25,
20250310,3460,3435,3490,3375,38421,132074125,00,0.00,N,2,25,
20250304,3435,3425,3505,3410,67761,233248325,00,0.00,N,5,-65,
20250224,3500,3475,3570,3450,95508,333565130,00,0.00,N,2,10,
20250217,3490,3495,3540,3460,124143,433454210,00,0.00,N,5,-5,
20250210,3495,3510,4125,3435,1106745,4139364250,00,0.00,N,2,15,
20250203,3480,3380,3600,3340,94106,322824670,00,0.00,N,2,75,
20250131,3405,3390,3450,3360,14870,50401345,00,0.00,N,2,15,
20250120,3390,3505,3675,3390,107381,372842245,00,0.00,N,5,-135,
20250113,3525,3455,3890,3300,733374,2658999280,00,0.00,N,2,50,
20250106,3475,3295,4750,3265,4295096,17345327710,00,0.00,N,2,210,
20241230,3265,3175,3295,3155,45197,145711895,00,0.00,N,2,15,
20241223,3250,3280,3335,3135,74453,241894330,00,0.00,N,5,-25,
20241216,3275,3440,3495,3265,57019,193308770,00,0.00,N,5,-165,
20241209,3440,3240,3900,3095,666034,2361858060,00,0.00,N,2,160,
20241202,3280,3495,3520,3275,82432,280375635,00,0.00,N,5,-240,
20241125,3520,3420,3540,3415,60138,208997030,00,0.00,N,2,95,
20241118,3425,3430,3505,3315,93001,317061970,00,0.00,N,5,-50,
20241111,3475,3785,3830,3255,126411,440604405,00,0.00,N,5,-340,
20241104,3815,3695,3925,3665,133349,502339790,00,0.00,N,2,180,
20241028,3635,3630,4320,3590,775592,3113769675,00,0.00,N,2,10,
20241021,3625,3635,3755,3580,87175,316383340,00,0.00,N,2,5,
20241014,3620,3580,4475,3505,1930316,7906002045,00,0.00,N,5,-15,
20241007,3635,3725,4550,3635,1816925,7635784275,00,0.00,N,5,-90,
20240930,3725,3865,3865,3680,22269,83720270,00,0.00,N,5,-120,
20240923,3845,3925,3925,3825,28105,109046720,00,0.00,N,5,-60,
20240919,3905,3950,3960,3885,10465,41147475,00,0.00,N,5,-45,
20240909,3950,3835,3975,3740,31613,121943370,00,0.00,N,2,120,
20240902,3830,3875,4045,3690,66373,256460885,00,0.00,N,5,-10,
20240826,3840,3870,4190,3735,314728,1267803985,00,0.00,N,5,-30,
20240819,3870,3815,3900,3750,77886,299292345,00,0.00,N,2,55,
20240812,3815,3720,3820,3525,45890,169083725,00,0.00,N,2,275,
20240805,3540,3765,3765,3270,124067,426604440,00,0.00,N,5,-225,
20240729,3765,3780,3825,3725,23161,87587590,00,0.00,N,5,-15,
20240722,3780,3830,3840,3720,47325,177957240,00,0.00,N,5,-10,
20240715,3790,3815,3980,3750,34253,130552135,00,0.00,N,5,-25,
20240708,3815,3755,3875,3700,60074,226489230,00,0.00,N,2,60,
20240701,3755,3870,3930,3755,75211,286886435,00,0.00,N,5,-120,
20240624,3875,3900,4205,3795,132345,522355900,00,0.00,N,5,-30,
20240617,3905,3990,3990,3805,66081,257234195,00,0.00,N,5,-90,
20240610,3995,4030,4030,3920,62338,248707460,00,0.00,N,5,-35,
20240603,4030,3965,4050,3860,102840,402634295,00,0.00,N,2,50,
20240527,3980,4030,4080,3970,79807,319914925,00,0.00,N,5,-55,
20240520,4035,4140,4370,3950,305411,1246399980,00,0.00,N,5,-105,
20240513,4140,4650,4650,4070,239770,1032503550,00,0.00,N,5,-510,
20240507,4650,4790,4850,4615,69566,327581470,00,0.00,N,5,-140,
20240429,4790,4620,4855,4610,150337,713405400,00,0.00,N,2,170,
20240422,4620,4540,4765,4500,119756,556068790,00,0.00,N,2,30,
20240415,4590,4600,4690,4360,150671,682498360,00,0.00,N,5,-10,
20240408,4600,4575,4755,4470,119937,555079880,00,0.00,N,5,-20,
20240401,4620,4540,4770,4465,367972,1705892575,00,0.00,N,2,165,
20240325,4455,4350,4560,4280,220418,977465215,00,0.00,N,2,115,
20240318,4340,4245,4380,4210,111559,478766115,00,0.00,N,2,60,
20240311,4280,4150,4355,4150,107947,459028895,00,0.00,N,2,100,
20240304,4180,4270,4370,4125,98825,419383015,00,0.00,N,5,-85,
20240226,4265,4300,4405,4145,128138,548279120,00,0.00,N,3,0,
20240219,4265,4360,4450,4200,133240,577415640,00,0.00,N,5,-25,
20240213,4290,4170,4420,4170,135307,584119790,00,0.00,N,2,100,
20240205,4190,4145,4240,3950,144024,584480010,00,0.00,N,2,45,
20240129,4145,4300,4385,4085,156958,656886430,00,0.00,N,5,-155,
20240122,4300,4270,4485,4210,302266,1314113620,00,0.00,N,2,35,
20240115,4265,4135,4610,4085,828515,3552775780,00,0.00,N,2,130,
20240108,4135,3865,4825,3865,4722464,20700101765,00,0.00,N,2,280,
20240102,3855,3910,3950,3855,33049,128700045,00,0.00,N,5,-25,
20231226,3880,3935,3990,3850,32585,127308090,00,0.00,N,5,-45,
20231218,3925,3980,4035,3890,40222,158945795,00,0.00,N,5,-55,
20231211,3980,4010,4080,3945,66474,266203260,00,0.00,N,5,-30,
20231204,4010,4000,4055,3900,72923,290579250,00,0.00,N,2,10,
20231127,4000,4085,4090,3840,68204,270104330,00,0.00,N,5,-75,
20231120,4075,3920,4120,3920,66830,271037705,00,0.00,N,2,110,
20231113,3965,3840,4090,3790,110902,434691765,00,0.00,N,2,125,
20231106,3840,3910,4150,3800,114399,447084655,00,0.00,N,5,-70,
20231030,3910,3770,3960,3720,72474,275680155,00,0.00,N,2,140,
20231023,3770,3835,3920,3745,74799,285642095,00,0.00,N,5,-55,
20231016,3825,3870,3960,3755,63297,242615155,00,0.00,N,5,-85,
20231010,3910,3985,4040,3880,80185,318480150,00,0.00,N,5,-115,
20231004,4025,4035,4200,3800,338263,1342993225,00,0.00,N,5,-10,
20230925,4035,4020,4080,3950,54636,218340510,00,0.00,N,2,20,
20230918,4015,4170,4260,3980,106252,437377255,00,0.00,N,5,-155,
20230911,4170,3990,4810,3960,2251783,10035008825,00,0.00,N,2,180,
20230904,3990,4020,4590,3905,1004414,4368672670,00,0.00,N,5,-30,
20230828,4020,4005,4245,4000,86577,357155445,00,0.00,N,5,-5,
20230821,4025,3860,4075,3820,91389,362098185,00,0.00,N,2,125,
20230814,3900,4145,4145,3825,125027,495505445,00,0.00,N,5,-245,
20230807,4145,4200,4290,4000,114632,473893930,00,0.00,N,5,-105,
20230731,4250,4170,4400,4065,108831,463907150,00,0.00,N,2,10,
20230724,4240,4410,4410,3945,225172,935678800,00,0.00,N,5,-130,
20230717,4370,4500,4590,4315,224961,999716055,00,0.00,N,5,-175,
20230710,4545,4335,4565,4290,181899,806228125,00,0.00,N,2,215,
20230703,4330,4610,4795,4315,287174,1299797225,00,0.00,N,5,-280,
20230626,4610,4700,4895,4500,399573,1890504235,00,0.00,N,5,-90,
20230619,4700,4845,4930,4605,390849,1866620910,00,0.00,N,5,-165,
20230612,4865,4890,5200,4540,1726281,8530561945,00,0.00,N,5,-95,
20230605,4960,4095,5510,4095,9509471,49345339620,00,0.00,N,2,865,
20230530,4095,4100,4140,4060,63119,258428770,00,0.00,N,2,20,
20230522,4075,3910,4100,3910,103516,416692445,00,0.00,N,2,165,
20230515,3910,3855,4025,3705,119467,461193900,00,0.00,N,2,15,
20230508,3895,3950,4000,3845,69513,272568390,00,0.00,N,5,-55,
20230502,3950,3970,4075,3895,49326,195872010,00,0.00,N,5,-20,
20230424,3970,4045,4070,3800,80135,317562810,00,0.00,N,5,-75,
20230417,4045,4300,4405,4020,178153,752998675,00,0.00,N,5,-280,
20230410,4325,4320,4330,4150,120659,509771425,00,0.00,N,3,0,
20230403,4325,4215,4380,4200,146678,628901005,00,0.00,N,2,110,
20230327,4215,4515,4640,4215,107600,474590640,00,0.00,N,5,-300,
20230320,4515,4660,4780,4300,85001,379794615,00,0.00,N,5,-145,
20230313,4660,4630,4730,4285,71924,319000430,00,0.00,N,5,-40,
20230306,4700,4860,4980,4690,43050,209530285,00,0.00,N,5,-160,
20230227,4860,4865,5010,4675,35320,172024210,00,0.00,N,5,-5,
20230220,4865,4855,5080,4825,58672,290225410,00,0.00,N,5,-20,
20230213,4885,4980,5030,4805,76126,373376035,00,0.00,N,5,-95,
20230206,4980,4950,5100,4760,105666,523758760,00,0.00,N,2,55,
20230130,4925,4860,4970,4800,88121,430151240,00,0.00,N,2,115,
20230125,4810,4695,4880,4600,66843,318623055,00,0.00,N,2,115,
20230116,4695,4575,4740,4440,61785,285609550,00,0.00,N,2,120,
20230109,4575,4240,4650,4235,63351,284607240,00,0.00,N,2,340,
20230102,4235,4245,4290,3960,55303,226810145,00,0.00,N,5,-10,
20221226,4245,4300,4340,4185,38857,166093295,00,0.00,N,5,-55,
20221219,4300,4670,5550,4165,1245496,6347505800,00,0.00,N,5,-380,
20221212,4680,4750,4810,4475,70085,323369440,00,0.00,N,5,-70,
20221205,4750,4835,4950,4450,60372,289354365,00,0.00,N,2,10,
20221128,4740,4600,4900,4550,100313,477162330,00,0.00,N,2,145,
20221121,4595,4550,4600,4430,72223,327222975,00,0.00,N,2,45,
20221114,4550,4260,4645,4215,176914,794325490,00,0.00,N,2,290,
20221107,4260,4135,4320,4120,55606,233000260,00,0.00,N,2,125,
20221031,4135,4050,4170,4020,54774,225384105,00,0.00,N,5,-15,
20221024,4150,4000,4190,3960,56087,229351385,00,0.00,N,2,125,
20221017,4025,3725,4120,3690,100043,388342470,00,0.00,N,2,335,
20221011,3690,4025,4235,3455,219418,822020310,00,0.00,N,5,-425,
20221004,4115,3810,4120,3760,53342,213393830,00,0.00,N,2,305,
20220926,3810,4210,4210,3750,113939,448089250,00,0.00,N,5,-425,
20220919,4235,4545,4545,4230,111945,493273450,00,0.00,N,5,-310,
20220913,4545,4650,5570,4490,2060604,10722441410,00,0.00,N,5,-55,
20220905,4600,4415,4620,4350,62380,281038190,00,0.00,N,2,160,
20220829,4440,4700,4700,4440,104540,475389110,00,0.00,N,5,-380,
20220822,4820,5100,5140,4625,207501,1015372190,00,0.00,N,5,-280,
20220816,5100,4610,5100,4555,224533,1083636875,00,0.00,N,2,520,
20220808,4580,4460,4780,4390,135835,622767240,00,0.00,N,2,75,
20220801,4505,4425,4510,4335,42600,187653035,00,0.00,N,2,80,
20220725,4425,4385,4540,4350,59761,264972815,00,0.00,N,2,40,
20220718,4385,4255,4460,4210,71440,312126120,00,0.00,N,2,130,
20220711,4255,4185,4265,4070,56330,235785055,00,0.00,N,2,70,
20220704,4185,4100,4230,3990,92332,379643620,00,0.00,N,2,20,
20220627,4165,4100,4290,4085,89123,373122795,00,0.00,N,2,80,
20220620,4085,4460,4460,3775,180966,743277320,00,0.00,N,5,-375,
20220613,4460,4895,4895,4355,215829,991224060,00,0.00,N,5,-490,
20220607,4950,5290,5290,4855,183863,938354205,00,0.00,N,5,-340,
20220530,5290,5640,5640,5250,173486,926515680,00,0.00,N,5,-20,
20220523,5310,5540,5820,5300,226129,1236045430,00,0.00,N,5,-190,
20220516,5500,5660,5780,5320,295532,1638132240,00,0.00,N,5,-160,
20220509,5660,6080,6080,5500,338008,1943115430,00,0.00,N,5,-420,
20220502,6080,6140,6250,6000,295507,1812616350,00,0.00,N,5,-70,
20220425,6150,6060,6160,5880,329585,1986786110,00,0.00,N,2,10,
20220418,6140,5890,6780,5760,2456200,15674084890,00,0.00,N,2,320,
20220411,5820,5840,6120,5680,152931,893573870,00,0.00,N,5,-20,
20220404,5840,5970,6130,5760,300032,1791839080,00,0.00,N,2,50,
20220328,5790,5760,5910,5690,261560,1516039420,00,0.00,N,2,100,
20220321,5690,5570,5840,5490,221461,1251761930,00,0.00,N,2,120,
20220314,5570,5420,5600,5190,141983,773461730,00,0.00,N,2,150,
20220307,5420,5590,5590,5250,110516,592607940,00,0.00,N,5,-230,
20220228,5650,5390,5820,5360,207799,1167165640,00,0.00,N,2,280,
20220221,5370,5490,5490,5190,217270,1154103870,00,0.00,N,5,-70,
20220214,5440,5350,5580,5230,130131,701067530,00,0.00,N,5,-20,
20220207,5460,5690,5750,5460,100939,566480470,00,0.00,N,5,-230,
20220203,5690,5630,5730,5560,38209,215459880,00,0.00,N,2,100,
20220124,5590,6000,6000,5230,197507,1094516500,00,0.00,N,5,-420,
20220117,6010,6190,6220,5830,211804,1273562300,00,0.00,N,5,-180,
20220110,6190,6660,6660,6090,262719,1646953130,00,0.00,N,5,-150,
20220103,6340,6510,6690,6300,221467,1433652460,00,0.00,N,5,-110,
20211227,6450,6330,6480,6080,219210,1371684930,00,0.00,N,2,130,
20211220,6320,6420,6420,6020,339874,2115082800,00,0.00,N,5,-160,
20211213,6480,7320,7320,6390,1169621,7938898110,00,0.00,N,5,-310,
20211206,6790,6340,6800,6150,595310,3857495910,00,0.00,N,2,440,
20211129,6350,5980,6870,5940,1632707,10534407620,00,0.00,N,2,320,
20211122,6030,6090,6400,5810,461562,2830466480,00,0.00,N,5,-60,
20211115,6090,5820,6440,5710,608880,3742487580,00,0.00,N,2,270,
20211108,5820,5540,5910,5530,135768,776391320,00,0.00,N,2,130,
20211101,5690,5760,6020,5690,165760,969105980,00,0.00,N,5,-110,
20211025,5800,5780,6250,5710,234599,1401067010,00,0.00,N,5,-90,
20211018,5890,5870,6050,5720,188776,1112804320,00,0.00,N,2,30,
20211012,5860,5640,6100,5460,121675,690772600,00,0.00,N,2,190,
20211005,5670,5670,5790,5270,324163,1776770600,00,0.00,N,5,-30,
20210927,5700,6010,6190,5670,243638,1436322480,00,0.00,N,5,-330,
20210923,6030,6220,6220,5890,119445,722081240,00,0.00,N,5,-190,
20210913,6220,6430,6520,6020,224459,1419676140,00,0.00,N,5,-210,
20210906,6430,6610,6610,6210,301601,1934868210,00,0.00,N,5,-180,
20210830,6610,6530,6740,6400,271699,1795658870,00,0.00,N,2,90,
20210823,6520,5870,6580,5790,435838,2732309510,00,0.00,N,2,650,
20210817,5870,7010,7020,5810,1038666,6567172000,00,0.00,N,5,-1170,
20210809,7040,7720,7720,6780,778971,5625943330,00,0.00,N,5,-690,
20210802,7730,7580,8030,7450,1480817,11463321850,00,0.00,N,2,100,
20210726,7630,7950,8940,7080,9273465,75605636120,00,0.00,N,5,-80,
20210719,7710,7290,7740,7000,1341407,9859896690,00,0.00,N,2,400,
20210712,7310,7660,7940,7220,1443479,10781569380,00,0.00,N,5,-250,