KissMeData/214390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,5620,6110,6200,5560,274446,1603636380,00,0.00,N,5,-570,
20250310,6190,6380,6440,6000,173647,1063309220,00,0.00,N,5,-110,
20250304,6300,6470,6720,6300,98454,636671715,00,0.00,N,5,-150,
20250224,6450,7100,7110,6450,109443,735003520,00,0.00,N,5,-650,
20250217,7100,5980,7160,5890,365020,2437329540,00,0.00,N,2,1150,
20250210,5950,6140,6330,5950,174532,1059084440,00,0.00,N,5,-350,
20250203,6300,6720,6810,6150,157854,1015634800,00,0.00,N,5,-420,
20250131,6720,6810,7000,6690,52810,361475520,00,0.00,N,5,-90,
20250120,6810,6540,6900,6320,142815,943922770,00,0.00,N,2,250,
20250113,6560,7490,7500,6500,253085,1758694190,00,0.00,N,5,-800,
20250106,7360,6850,7470,6750,334265,2345377030,00,0.00,N,2,460,
20241230,6900,5460,7240,5300,903147,5756339920,00,0.00,N,2,1440,
20241223,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20241216,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20241209,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20241202,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20241125,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20241118,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20241111,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20241104,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20241028,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20241021,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20241014,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20241007,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240930,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240923,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240919,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240909,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240902,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240826,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240819,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240812,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240805,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240729,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240722,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240715,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240708,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240701,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240624,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240617,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240610,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240603,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240527,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240520,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240513,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240507,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240429,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240422,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240415,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240408,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240401,5460,5460,5460,5460,0,0,00,0.00,N,3,0,
20240325,5460,5548,5907,5364,1138863,6451089230,00,0.00,N,5,-227,
20240318,5687,4960,6091,4960,2982964,16801419780,00,0.00,N,2,793,
20240311,4894,5415,5452,4865,781809,3960606780,00,0.00,N,5,-426,
20240304,5320,5496,5496,5195,216171,1148807920,00,0.00,N,5,-125,
20240226,5445,5533,5533,5335,135932,735084180,00,0.00,N,5,-88,
20240219,5533,5665,5790,5445,288307,1617063550,00,0.00,N,5,-125,
20240213,5658,5680,5797,5599,221051,1259766300,00,0.00,N,2,8,
20240205,5650,5504,5797,5320,257296,1436527430,00,0.00,N,2,168,
20240129,5482,5526,6076,5269,727279,4104482800,00,0.00,N,2,15,
20240122,5467,5548,5636,5393,227424,1248984100,00,0.00,N,5,-29,
20240115,5496,5621,5746,5393,319563,1765913970,00,0.00,N,5,-162,
20240108,5658,6010,6091,5643,414380,2428325600,00,0.00,N,5,-286,
20240102,5944,6171,6223,5863,388253,2338092440,00,0.00,N,5,-213,
20231226,6157,6120,6362,6032,320418,1979305520,00,0.00,N,5,-14,
20231218,6171,6186,6472,5878,1040444,6446335240,00,0.00,N,2,29,
20231211,6142,6494,6494,5892,1135692,6940351520,00,0.00,N,5,-294,
20231204,6436,6524,6971,6157,2938117,19569743880,00,0.00,N,5,-88,
20231127,6524,6700,7015,6281,3371104,22499533270,00,0.00,N,5,-190,
20231120,6714,6201,8035,6047,14506212,100578942180,00,0.00,N,2,491,
20231113,6223,5584,7375,5371,33713873,221944103700,00,0.00,N,2,646,
20231106,5577,6392,6678,5511,13408306,84461683930,00,0.00,N,5,-815,
20231030,6392,4806,6392,4638,14379678,88400088440,00,0.00,N,2,1659,
20231023,4733,4542,4953,4461,482894,2263278970,00,0.00,N,2,250,
20231016,4483,5012,5012,4447,338864,1589625850,00,0.00,N,5,-470,
20231010,4953,4880,4982,4674,173957,847827270,00,0.00,N,2,125,
20231004,4828,5063,5063,4623,200425,965363920,00,0.00,N,5,-206,
20230925,5034,5137,5592,4960,487581,2563864280,00,0.00,N,5,-95,
20230918,5129,5518,5526,5115,355377,1883660200,00,0.00,N,5,-389,
20230911,5518,5709,5870,5423,589192,3322248490,00,0.00,N,5,-96,
20230904,5614,5562,5716,5379,426960,2363485530,00,0.00,N,2,66,
20230828,5548,5760,5973,5415,619518,3476028070,00,0.00,N,2,177,
20230821,5371,5401,5606,5254,303361,1645504840,00,0.00,N,5,-30,
20230814,5401,5797,5797,5305,503779,2775217240,00,0.00,N,5,-396,
20230807,5797,5687,5981,5445,967032,5561618880,00,0.00,N,2,154,
20230731,5643,5408,5797,5232,1042811,5849354730,00,0.00,N,2,286,
20230724,5357,5606,5606,4762,1133649,5861193920,00,0.00,N,5,-132,
20230717,5489,4872,5973,4836,5093904,28310646250,00,0.00,N,2,602,
20230710,4887,4894,5115,4784,334173,1641567560,00,0.00,N,5,-66,
20230703,4953,5298,5357,4872,301789,1539353890,00,0.00,N,5,-367,
20230626,5320,5034,5445,4909,435543,2300502450,00,0.00,N,2,293,
20230619,5027,5166,5335,5027,241364,1239184730,00,0.00,N,5,-132,
20230612,5159,5533,5533,5056,522676,2757591220,00,0.00,N,5,-345,
20230605,5504,5511,5636,5430,346776,1907285590,00,0.00,N,2,8,
20230530,5496,5452,5870,5423,844319,4751332690,00,0.00,N,2,51,
20230522,5445,5305,6524,5276,8088670,47993778160,00,0.00,N,2,140,
20230515,5305,5261,5548,5210,1401597,7564181550,00,0.00,N,2,58,
20230508,5247,5342,5621,5063,2748801,14681776470,00,0.00,N,5,-132,
20230502,5379,4733,6560,4711,8883036,52697347930,00,0.00,N,2,646,
20230424,4733,4850,4938,4711,316748,1526833980,00,0.00,N,5,-308,
20230417,5041,5357,5401,4924,451597,2349484540,00,0.00,N,5,-279,
20230410,5320,5019,5452,4872,551503,2880457990,00,0.00,N,2,264,
20230403,5056,4784,5239,4696,490525,2471202910,00,0.00,N,2,286,
20230327,4770,4667,4909,4608,263619,1266687910,00,0.00,N,2,88,
20230320,4682,4762,4909,4601,149259,706964120,00,0.00,N,5,-124,
20230313,4806,4784,4865,4550,314732,1483076610,00,0.00,N,5,-88,
20230306,4894,4990,5181,4850,383760,1932895390,00,0.00,N,5,-103,
20230227,4997,5012,5680,4924,1082947,5691993600,00,0.00,N,5,-52,
20230220,5049,5188,5650,4975,605571,3186284220,00,0.00,N,5,-132,
20230213,5181,5320,5393,5166,380615,1998024400,00,0.00,N,5,-161,
20230206,5342,5694,5731,5320,542860,3020820850,00,0.00,N,5,-360,
20230130,5702,5621,5760,5518,710923,4017999040,00,0.00,N,2,52,
20230125,7700,7950,8010,7620,417604,3240130630,00,0.00,N,5,-240,
20230116,7940,8350,8360,7810,881306,7087287910,00,0.00,N,5,-370,
20230109,8310,9120,9710,8240,2428833,21545632620,00,0.00,N,5,-740,
20230102,9050,10150,10850,8940,5544184,53553996180,00,0.00,N,5,-950,
20221226,10000,7780,10950,7770,22425739,214369257670,00,0.00,N,2,2580,
20221219,7420,8880,9020,7380,3135475,25709428370,00,0.00,N,5,-1550,
20221212,8970,6040,9850,6040,16662100,148708418650,00,0.00,N,2,2960,
20221205,6010,6360,6430,5940,57225,350546200,00,0.00,N,5,-340,
20221128,6350,6340,6370,6130,41327,259043020,00,0.00,N,2,10,
20221121,6340,6370,6400,5960,45760,287415460,00,0.00,N,5,-70,
20221114,6410,6090,6450,6010,139925,866920210,00,0.00,N,2,350,
20221107,6060,5540,6650,5500,628029,3925676600,00,0.00,N,2,500,
20221031,5560,5410,5620,5300,78534,430688500,00,0.00,N,2,170,
20221024,5390,5410,5790,5250,267850,1461215980,00,0.00,N,5,-50,
20221017,5440,4955,6550,4955,1967706,12063887050,00,0.00,N,2,340,
20221011,5100,5300,5300,4875,57662,289832285,00,0.00,N,5,-230,
20221004,5330,5130,5390,5130,53990,284316470,00,0.00,N,2,220,
20220926,5110,6030,6030,5050,141590,769342120,00,0.00,N,5,-920,
20220919,6030,6330,6500,5920,116682,718601440,00,0.00,N,5,-300,
20220913,6330,6440,6550,6240,53141,341732670,00,0.00,N,5,-110,
20220905,6440,6390,6490,6210,38161,243459800,00,0.00,N,2,80,
20220829,6360,6360,6470,6300,50714,323876760,00,0.00,N,5,-140,
20220822,6500,7050,7050,6300,141433,928927380,00,0.00,N,5,-550,
20220816,7050,7200,7240,7010,35287,250304130,00,0.00,N,5,-150,
20220808,7200,7260,7320,7000,40541,291384430,00,0.00,N,5,-60,
20220801,7260,7180,7340,6910,83386,592956150,00,0.00,N,2,80,
20220725,7180,7290,7300,7100,40518,290824350,00,0.00,N,5,-110,
20220718,7290,7290,7440,7180,60285,440926070,00,0.00,N,2,120,
20220711,7170,7190,7370,6970,62817,450941120,00,0.00,N,2,30,
20220704,7140,6670,7360,6550,180056,1251615100,00,0.00,N,2,390,
20220627,6750,6420,6850,6420,104992,700200430,00,0.00,N,2,330,
20220620,6420,7000,7000,6130,215740,1412075630,00,0.00,N,5,-580,
20220613,7000,7740,9130,6750,1408617,11581580670,00,0.00,N,5,-790,
20220607,7790,8210,8210,7780,70369,561371490,00,0.00,N,5,-430,
20220530,8220,8010,8260,8010,69704,568117270,00,0.00,N,2,240,
20220523,7980,7850,8210,7840,87545,702046610,00,0.00,N,2,80,
20220516,7900,8080,8150,7730,84993,672102920,00,0.00,N,5,-100,
20220509,8000,8310,8450,7770,129763,1042644440,00,0.00,N,5,-450,
20220502,8450,8480,8840,8400,59876,509698650,00,0.00,N,5,-130,
20220425,8580,8840,8840,8510,88824,767101720,00,0.00,N,5,-300,
20220418,8880,8880,9010,8750,107271,949730760,00,0.00,N,2,30,
20220411,8850,9050,9090,8760,111711,992880120,00,0.00,N,5,-260,
20220404,9110,9210,9520,9070,153217,1424875140,00,0.00,N,5,-80,
20220328,9190,9130,9340,9000,120232,1104384110,00,0.00,N,2,50,
20220321,9140,9290,9350,9100,77366,712161770,00,0.00,N,5,-150,
20220314,9290,9250,9410,8850,147553,1346642690,00,0.00,N,2,60,
20220307,9230,9210,9720,9000,167124,1545599810,00,0.00,N,5,-20,
20220228,9250,8810,9300,8670,106731,965520610,00,0.00,N,2,550,
20220221,8700,9010,9280,8660,99573,883259850,00,0.00,N,5,-450,
20220214,9150,9120,9200,8640,176956,1584256260,00,0.00,N,5,-80,
20220207,9230,9010,11000,8800,1235147,12347933590,00,0.00,N,2,260,
20220203,8970,8550,8990,8500,65247,576447860,00,0.00,N,2,500,
20220124,8470,9270,9270,8120,283165,2430310870,00,0.00,N,5,-830,
20220117,9300,9850,10050,9300,176117,1688742560,00,0.00,N,5,-540,
20220110,9840,10650,11100,9830,616085,6402505780,00,0.00,N,5,-810,
20220103,10650,10750,10900,10400,478741,5095280250,00,0.00,N,5,-100,
20211227,10750,9700,12300,9700,6101273,68259046020,00,0.00,N,2,1060,
20211220,9690,10000,10150,9570,299647,2928162890,00,0.00,N,5,-410,
20211213,10100,9350,11200,9110,1878890,19505271560,00,0.00,N,2,800,
20211206,9300,8850,9570,8600,199619,1821260390,00,0.00,N,2,450,
20211129,8850,8620,8850,8020,237633,2011832770,00,0.00,N,5,-40,
20211122,8890,9140,9230,8800,155784,1402929360,00,0.00,N,5,-250,
20211115,9140,9550,9710,8970,148986,1385668570,00,0.00,N,5,-290,
20211108,9430,9870,9900,9100,217018,2054132970,00,0.00,N,5,-480,
20211101,9910,9900,10500,9900,237326,2408808420,00,0.00,N,2,10,
20211025,9900,10400,10600,9850,227329,2327800590,00,0.00,N,5,-500,
20211018,10400,10450,10800,10250,173586,1828342650,00,0.00,N,5,-150,
20211012,10550,10000,10550,9710,222382,2252789760,00,0.00,N,2,550,
20211005,10000,10350,10850,9400,836862,8445671610,00,0.00,N,5,-550,
20210927,10550,11050,11500,10200,768757,8261985750,00,0.00,N,5,-500,
20210923,11050,11200,11350,11050,118381,1320458500,00,0.00,N,5,-350,
20210913,11400,11600,11650,11200,246045,2804006200,00,0.00,N,5,-250,
20210906,11650,12200,12300,11450,386744,4585198750,00,0.00,N,5,-450,
20210830,12100,11950,12700,11550,806000,9732275850,00,0.00,N,2,250,
20210823,11850,11350,12400,11150,489188,5818025200,00,0.00,N,2,550,
20210817,11300,13450,13550,11150,970156,11912639250,00,0.00,N,5,-2200,
20210809,13500,13800,14450,13200,1477714,20544023750,00,0.00,N,5,-400,
20210802,13900,13150,14050,12500,939520,12450312700,00,0.00,N,2,550,
20210726,13350,13650,13850,13050,685843,9177891400,00,0.00,N,5,-200,
20210719,13550,13700,15000,13550,1641483,23384841450,00,0.00,N,5,-250,
20210712,13800,13750,15300,13250,2646868,37499657800,00,0.00,N,2,250,