KissMeData/222110/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,4945,5080,5100,4820,77831,384719955,00,0.00,N,5,-85,
20250310,5030,5070,5270,4820,84609,425730450,00,0.00,N,3,0,
20250304,5030,4920,5400,4920,89393,459694585,00,0.00,N,2,20,
20250224,5010,5690,5800,4950,85342,454638240,00,0.00,N,5,-720,
20250217,5730,5000,5810,5000,185363,1016252390,00,0.00,N,2,730,
20250210,5000,5160,5370,4805,95359,478051110,00,0.00,N,5,-200,
20250203,5200,4630,5610,4450,197287,1030938695,00,0.00,N,2,520,
20250131,4680,4745,4835,4560,19612,90846270,00,0.00,N,5,-65,
20250120,4745,5300,5400,4720,127729,636123585,00,0.00,N,5,-625,
20250113,5370,5830,5920,5130,163194,875365900,00,0.00,N,5,-510,
20250106,5880,5680,5980,5540,158047,911625720,00,0.00,N,2,160,
20241230,5720,5500,5780,5400,77301,435458540,00,0.00,N,2,220,
20241223,5500,5660,5930,5260,190201,1052968430,00,0.00,N,5,-140,
20241216,5640,5220,5860,5220,184560,1040265900,00,0.00,N,2,360,
20241209,5280,4650,5500,4400,304231,1541732820,00,0.00,N,2,520,
20241202,4760,5450,5540,4665,394239,1998912070,00,0.00,N,5,-700,
20241125,5460,6050,6580,5350,358739,2124071560,00,0.00,N,5,-650,
20241118,6110,6630,6630,5840,435174,2671650320,00,0.00,N,5,-560,
20241111,6670,6210,7770,6010,3020908,20993422240,00,0.00,N,2,680,
20241104,5990,5150,6300,4860,3609372,20327440200,00,0.00,N,2,1050,
20241028,4940,5180,5190,4750,120089,591241430,00,0.00,N,5,-60,
20241021,5000,4920,5280,4660,159778,786062810,00,0.00,N,2,100,
20241014,4900,4510,5080,4430,262561,1249141155,00,0.00,N,2,430,
20241007,4470,5990,6000,4460,1200619,6266558985,00,0.00,N,5,-940,
20240930,5410,4115,5410,4020,757649,3937937565,00,0.00,N,2,1320,
20240923,4090,4035,4115,3935,10338,41699925,00,0.00,N,2,60,
20240919,4030,4075,4075,3945,3612,14485665,00,0.00,N,5,-45,
20240909,4075,3920,4080,3880,26049,103469045,00,0.00,N,2,155,
20240902,3920,4145,4145,3810,26620,104517695,00,0.00,N,5,-225,
20240826,4145,4250,4300,4040,8553,35264315,00,0.00,N,5,-120,
20240819,4265,4375,4395,4185,15630,66774320,00,0.00,N,5,-110,
20240812,4375,4325,4395,4250,8690,37650295,00,0.00,N,2,55,
20240805,4320,4180,4320,3750,63951,257182530,00,0.00,N,2,70,
20240729,4250,4180,4475,4110,96097,412582085,00,0.00,N,2,70,
20240722,4180,4875,4910,4140,97647,431557475,00,0.00,N,5,-685,
20240715,4865,4940,5030,4790,31551,155038390,00,0.00,N,5,-125,
20240708,4990,4760,5100,4680,43108,213163155,00,0.00,N,2,230,
20240701,4760,5020,5030,4680,21585,103661295,00,0.00,N,5,-210,
20240624,4970,5460,5510,4900,26644,137425945,00,0.00,N,5,-560,
20240617,5530,5770,5800,5480,23690,133304540,00,0.00,N,5,-230,
20240610,5760,5520,5770,5300,36179,200237810,00,0.00,N,2,200,
20240603,5560,6000,6000,5340,16962,96277310,00,0.00,N,5,-440,
20240527,6000,5450,6070,5140,51637,291228540,00,0.00,N,2,520,
20240520,5480,5700,5700,5430,27003,149157020,00,0.00,N,5,-220,
20240513,5700,5850,6370,5680,48457,280951790,00,0.00,N,5,-230,
20240507,5930,5970,6130,5820,28434,169434230,00,0.00,N,5,-90,
20240429,6020,6100,6390,5890,48708,298647500,00,0.00,N,5,-40,
20240422,6060,5680,6100,5570,24312,142758140,00,0.00,N,2,380,
20240415,5680,5930,5990,5500,35047,198082760,00,0.00,N,5,-270,
20240408,5950,6080,6170,5930,11286,68139570,00,0.00,N,5,-80,
20240401,6030,6230,6770,5730,112117,693108730,00,0.00,N,5,-230,
20240325,6260,6420,6500,6190,32297,205196070,00,0.00,N,5,-130,
20240318,6390,6130,6500,5970,80574,500518650,00,0.00,N,2,260,
20240311,6130,5850,6230,5770,38123,230869780,00,0.00,N,2,220,
20240304,5910,5840,5990,5610,22037,128039610,00,0.00,N,2,70,
20240226,5840,6250,6250,5820,11396,67707520,00,0.00,N,5,-390,
20240219,6230,6540,6560,5650,32905,202312780,00,0.00,N,5,-290,
20240213,6520,6470,6660,6400,21359,138762990,00,0.00,N,2,50,
20240205,6470,6450,6560,6360,9782,63001690,00,0.00,N,2,20,
20240129,6450,6690,6700,6130,52713,340898380,00,0.00,N,5,-240,
20240122,6690,6770,6860,6500,50266,335139990,00,0.00,N,5,-150,
20240115,6840,6710,6920,6580,51470,345326120,00,0.00,N,2,190,
20240108,6650,6690,6810,6490,51843,345330200,00,0.00,N,5,-100,
20240102,6750,6890,6900,6400,68007,452641510,00,0.00,N,5,-130,
20231226,6880,6670,6920,6400,79978,539252400,00,0.00,N,2,230,
20231218,6650,6130,6740,5710,177896,1138285300,00,0.00,N,2,430,
20231211,6220,6090,6280,5940,122672,753298860,00,0.00,N,2,140,
20231204,6080,5530,6100,5510,124187,718292810,00,0.00,N,2,450,
20231127,5630,5460,5700,5310,18826,103366350,00,0.00,N,2,150,
20231120,5480,5490,5590,5400,16596,91224720,00,0.00,N,3,0,
20231113,5480,4910,5490,4755,35516,180081325,00,0.00,N,2,570,
20231106,4910,5030,5280,4850,85706,434109960,00,0.00,N,5,-90,
20231030,5000,4825,5020,4645,77484,372706130,00,0.00,N,2,190,
20231023,4810,5090,5180,4730,27976,136865445,00,0.00,N,5,-340,
20231016,5150,5890,5980,5010,67788,379692340,00,0.00,N,5,-750,
20231010,5900,5790,6170,5760,53075,314800560,00,0.00,N,2,160,
20231004,5740,5710,5850,5490,34579,194802430,00,0.00,N,2,30,
20230925,5710,5550,5720,5450,18986,105527140,00,0.00,N,2,150,
20230918,5560,5890,5970,5500,47485,270696440,00,0.00,N,5,-340,
20230911,5900,6210,6280,5640,98071,585742040,00,0.00,N,5,-230,
20230904,6130,6110,6290,5620,190606,1129625230,00,0.00,N,5,-50,
20230828,6180,5720,6400,5560,154548,931146220,00,0.00,N,2,560,
20230821,5620,5740,5770,5350,59396,331428480,00,0.00,N,5,-130,
20230814,5750,5640,5770,5400,91634,515315160,00,0.00,N,2,110,
20230807,5640,4560,5840,4520,706326,3829976320,00,0.00,N,2,1080,
20230731,4560,4370,4635,4205,94060,416650945,00,0.00,N,2,260,
20230724,4300,4645,4645,3930,93388,398468915,00,0.00,N,5,-345,
20230717,4645,5160,5200,4610,65435,313631905,00,0.00,N,5,-515,
20230710,5160,5130,5190,4820,51101,252335055,00,0.00,N,2,20,
20230703,5140,5380,5500,5080,14780,78301020,00,0.00,N,5,-240,
20230626,5380,5310,5920,5110,96588,530688660,00,0.00,N,2,70,
20230619,5310,5440,5450,5010,28605,149140930,00,0.00,N,5,-130,
20230612,5440,5460,5580,5340,20471,111305470,00,0.00,N,5,-30,
20230605,5470,5420,5510,5290,30868,167082340,00,0.00,N,2,70,
20230530,5400,5700,5730,5260,35216,190618140,00,0.00,N,5,-320,
20230522,5720,5840,5940,5600,31688,182253670,00,0.00,N,5,-120,
20230515,5840,5950,5990,5750,23053,134651430,00,0.00,N,5,-120,
20230508,5960,6170,6170,5930,20254,122288190,00,0.00,N,5,-120,
20230502,6080,6120,6190,5760,22147,131754240,00,0.00,N,2,30,
20230424,6050,6300,6380,5980,30170,185549790,00,0.00,N,5,-240,
20230417,6290,5840,6450,5750,96804,594598570,00,0.00,N,2,450,
20230410,5840,5840,5970,5380,55141,308124220,00,0.00,N,3,0,
20230403,5840,5540,5970,5410,66337,382843240,00,0.00,N,2,300,
20230327,5540,5100,5700,4900,62484,331886265,00,0.00,N,2,420,
20230320,5120,5390,5440,5000,69983,364458750,00,0.00,N,5,-260,
20230313,5380,5600,5820,5320,70852,387362570,00,0.00,N,5,-400,
20230306,5780,6060,6080,5670,42926,249994420,00,0.00,N,5,-80,
20230227,5860,5890,6300,5600,75147,444769120,00,0.00,N,2,10,
20230220,5850,5900,6330,5820,50667,302042880,00,0.00,N,5,-50,
20230213,5900,6430,6470,5800,99656,601939200,00,0.00,N,5,-560,
20230206,6460,6700,6740,6400,39814,261067150,00,0.00,N,5,-170,
20230130,6630,6850,7100,6390,110156,738156410,00,0.00,N,5,-180,
20230125,6810,6390,7190,6060,160396,1064971890,00,0.00,N,2,360,
20230116,6450,7360,7370,5810,404391,2639994450,00,0.00,N,5,-930,
20230109,7380,6700,7780,6570,272025,1993639650,00,0.00,N,2,750,
20230102,6630,6500,6680,5940,96050,616820380,00,0.00,N,2,130,
20221226,6500,6450,6680,6200,56101,365117810,00,0.00,N,5,-30,
20221219,6530,6130,6630,5750,171730,1086264190,00,0.00,N,2,340,
20221212,6190,5450,6230,5410,115574,671859800,00,0.00,N,2,780,
20221205,5410,5780,5790,5250,70745,393652860,00,0.00,N,5,-370,
20221128,5780,5850,5860,5680,74563,431602420,00,0.00,N,5,-30,
20221121,5810,7430,7490,5660,506157,3291802580,00,0.00,N,5,-1620,
20221114,7430,7430,7580,7100,65486,480483030,00,0.00,N,5,-20,
20221107,7450,7450,7820,7100,102533,762610300,00,0.00,N,3,0,
20221031,7450,7600,7900,6850,315112,2302707080,00,0.00,N,5,-120,
20221024,7570,6100,9000,5820,1902994,14653137850,00,0.00,N,2,1570,
20221017,6000,5540,6690,5500,85785,511294880,00,0.00,N,2,400,
20221011,5600,6130,6150,5450,16863,96129280,00,0.00,N,5,-560,
20221004,6160,6190,6260,6040,13411,82635640,00,0.00,N,5,-20,
20220926,6180,6450,6450,5900,23695,145003510,00,0.00,N,5,-250,
20220919,6430,6500,6560,6250,34011,217450670,00,0.00,N,5,-130,
20220913,6560,6800,6810,6370,28977,187445040,00,0.00,N,5,-140,
20220905,6700,6880,7040,6420,33093,220201390,00,0.00,N,5,-250,
20220829,6950,6900,7100,6770,11757,81386300,00,0.00,N,5,-110,
20220822,7060,7510,7510,7040,22427,161441730,00,0.00,N,5,-440,
20220816,7500,7510,7740,7260,22919,171685020,00,0.00,N,5,-100,
20220808,7600,8140,8250,7260,43186,331140100,00,0.00,N,5,-550,
20220801,8150,7880,8310,7640,50232,401779450,00,0.00,N,2,190,
20220725,7960,7650,8410,7500,284758,2259204320,00,0.00,N,2,600,
20220718,7360,6620,7390,6600,64676,448461800,00,0.00,N,2,770,
20220711,6590,6970,7650,6430,81206,555014060,00,0.00,N,5,-20,
20220704,6610,6750,6810,6430,58181,380755850,00,0.00,N,5,-110,
20220627,6720,6930,6970,6440,41354,277724740,00,0.00,N,5,-70,
20220620,6790,7100,7250,6300,46777,311607650,00,0.00,N,5,-360,
20220613,7150,7640,7690,6880,49789,357107380,00,0.00,N,5,-490,
20220607,7640,7900,7960,7540,19817,154267080,00,0.00,N,5,-280,
20220530,7920,7890,7990,7700,41504,323662790,00,0.00,N,2,120,
20220523,7800,7850,8050,7690,29030,228862530,00,0.00,N,5,-90,
20220516,7890,8040,8100,7800,10089,79665760,00,0.00,N,5,-80,
20220509,7970,8180,8290,7820,13386,106928810,00,0.00,N,5,-220,
20220502,8190,8190,8320,8090,14478,119146320,00,0.00,N,5,-10,
20220425,8200,8170,8280,7840,24994,204286100,00,0.00,N,5,-60,
20220418,8260,8230,8400,8150,30100,249009440,00,0.00,N,2,70,
20220411,8190,8170,8300,7730,34552,279926800,00,0.00,N,2,50,
20220404,8140,8120,8400,8010,35393,288681050,00,0.00,N,2,20,
20220328,8120,8580,8680,8000,58584,482326370,00,0.00,N,5,-460,
20220321,8580,8750,8750,8250,75687,643203720,00,0.00,N,5,-120,
20220314,8700,8550,8800,8000,24877,211259290,00,0.00,N,2,160,
20220307,8540,8740,8920,8240,29047,246190980,00,0.00,N,5,-300,
20220228,8840,8770,8900,8620,26629,233810630,00,0.00,N,2,150,
20220221,8690,8790,8950,8400,42413,369158640,00,0.00,N,5,-140,
20220214,8830,8510,8980,8420,38715,338024160,00,0.00,N,5,-20,
20220207,8850,8890,9090,8650,20843,184833230,00,0.00,N,5,-40,
20220203,8890,8840,9010,8650,8683,77023210,00,0.00,N,2,10,
20220124,8880,8610,8900,8060,45632,385812880,00,0.00,N,2,230,
20220117,8650,9270,9270,8300,45469,399860780,00,0.00,N,5,-670,
20220110,9320,9350,9470,9070,41851,387593910,00,0.00,N,5,-110,
20220103,9430,9440,9850,9220,57514,539459520,00,0.00,N,2,80,
20211227,9350,9250,9470,8980,93687,871761920,00,0.00,N,2,90,
20211220,9260,8450,9350,8450,138154,1233667400,00,0.00,N,2,750,
20211213,8510,7920,8530,7830,76268,619157660,00,0.00,N,2,630,
20211206,7880,7860,8000,7670,54652,424847610,00,0.00,N,2,20,
20211129,7860,8050,8130,7560,78347,612450660,00,0.00,N,5,-440,
20211122,8300,8150,8660,8150,77289,648501450,00,0.00,N,2,150,
20211115,8150,8400,8400,7630,104034,829619360,00,0.00,N,5,-130,
20211108,8280,8310,8500,8000,25884,212324040,00,0.00,N,5,-30,
20211101,8310,8770,8800,8250,27280,230896280,00,0.00,N,5,-460,
20211025,8770,8880,9000,8520,41977,366750220,00,0.00,N,5,-140,
20211018,8910,8740,8990,8600,32551,288005400,00,0.00,N,2,170,
20211012,8740,8270,8830,8150,26814,230054380,00,0.00,N,2,460,
20211005,8280,8600,8780,8000,58182,484402720,00,0.00,N,5,-520,
20210927,8800,9340,9340,8660,49796,447595650,00,0.00,N,5,-530,
20210923,9330,9540,9590,9260,31628,297685440,00,0.00,N,5,-120,
20210913,9450,9230,9480,8920,136782,1251646310,00,0.00,N,2,230,
20210906,9220,9430,9540,9050,54358,508241840,00,0.00,N,5,-210,
20210830,9430,9010,9550,8910,124407,1158165270,00,0.00,N,2,450,
20210823,8980,8770,9150,8770,76450,684674610,00,0.00,N,2,110,
20210817,8870,9240,9410,8770,132794,1215559560,00,0.00,N,5,-480,
20210809,9350,9310,9450,9150,127122,1179490480,00,0.00,N,5,-20,
20210802,9370,9350,9620,9100,143550,1337967360,00,0.00,N,2,20,
20210726,9350,9410,9530,9160,124893,1163145760,00,0.00,N,5,-70,
20210719,9420,9370,9570,9250,115614,1089716050,00,0.00,N,2,50,
20210712,9370,9570,9590,9310,125858,1186934770,00,0.00,N,5,-190,