KissMeData/317120/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,2930,2965,3640,2890,1059775,3435656207,00,0.00,N,5,-25,
20250310,2955,2840,3000,2740,126881,365977972,00,0.00,N,2,55,
20250304,2900,3000,3110,2900,84376,248295710,00,0.00,N,5,-100,
20250224,3000,3210,3210,2995,124574,388264945,00,0.00,N,5,-210,
20250217,3210,3270,3290,3155,169321,542173060,00,0.00,N,5,-15,
20250210,3225,3360,3550,3210,211907,705386960,00,0.00,N,5,-175,
20250203,3400,3305,3495,3110,270810,899940245,00,0.00,N,2,95,
20250131,3305,3250,3400,3230,55508,184966325,00,0.00,N,2,40,
20250120,3265,3515,3515,3250,322136,1085996545,00,0.00,N,5,-205,
20250113,3470,3550,3665,3265,918093,3201117335,00,0.00,N,5,-165,
20250106,3635,4300,5360,3485,7062898,31118675065,00,0.00,N,2,150,
20241230,3485,2930,3485,2830,427109,1368920900,00,0.00,N,2,575,
20241223,2910,2870,3055,2770,116185,338888780,00,0.00,N,2,50,
20241216,2860,2935,3195,2850,238044,709251175,00,0.00,N,2,10,
20241209,2850,2625,2900,2430,186941,508939305,00,0.00,N,2,65,
20241202,2785,3300,3300,2590,225465,671927055,00,0.00,N,5,-435,
20241125,3220,3415,3480,3215,99267,331303965,00,0.00,N,5,-170,
20241118,3390,3260,3800,3260,407672,1434475435,00,0.00,N,2,140,
20241111,3250,3660,3760,3050,315199,1091009590,00,0.00,N,5,-370,
20241104,3620,3405,3815,3380,240142,858832110,00,0.00,N,2,215,
20241028,3405,3460,3640,3400,134707,471547405,00,0.00,N,5,-55,
20241021,3460,3555,3760,3420,172859,608542085,00,0.00,N,5,-90,
20241014,3550,3600,3780,3480,194711,700923385,00,0.00,N,5,-170,
20241007,3720,4090,4200,3650,431557,1686978815,00,0.00,N,5,-320,
20240930,4040,4030,4165,3815,325627,1310478395,00,0.00,N,2,10,
20240923,4030,3900,4165,3900,574698,2327550060,00,0.00,N,2,100,
20240919,3930,3940,4250,3745,791440,3150466955,00,0.00,N,2,130,
20240909,3800,3805,4100,3550,1282845,4838708385,00,0.00,N,5,-65,
20240902,3865,3800,4750,3480,5731560,24566460635,00,0.00,N,2,130,
20240826,3735,3735,4280,3510,455545,1785140980,00,0.00,N,3,0,
20240819,3735,3820,3950,3560,137704,523355060,00,0.00,N,5,-85,
20240812,3820,3720,3935,3565,162346,603585075,00,0.00,N,2,100,
20240805,3720,3910,3975,3400,206843,770498030,00,0.00,N,5,-330,
20240729,4050,4120,4370,3970,136112,553640795,00,0.00,N,3,0,
20240722,4050,4300,4370,3965,241878,997858060,00,0.00,N,5,-290,
20240715,4340,4560,4725,4060,369491,1652034165,00,0.00,N,5,-220,
20240708,4560,4900,5250,4435,1321856,6523909670,00,0.00,N,5,-310,
20240701,4870,4625,5180,4625,1399994,6858057955,00,0.00,N,2,265,
20240624,4605,4540,4950,4450,1909546,8979274485,00,0.00,N,2,65,
20240617,4540,4600,5440,4350,5007890,24914930530,00,0.00,N,5,-80,
20240610,4620,4410,5580,4330,4621042,23144231185,00,0.00,N,2,210,
20240603,4410,4430,4600,4230,196564,871522830,00,0.00,N,5,-70,
20240527,4480,4500,5050,4345,1064938,5041220095,00,0.00,N,3,0,
20240520,4480,4830,4990,4365,544636,2574522440,00,0.00,N,5,-330,
20240513,4810,5020,5020,4620,559818,2664974200,00,0.00,N,5,-210,
20240507,5020,5530,5900,4990,3451670,18886845440,00,0.00,N,5,-270,
20240429,5290,4925,6460,4770,8965858,52617640770,00,0.00,N,2,645,
20240422,4645,4070,5360,3975,10937447,53571140240,00,0.00,N,2,540,
20240415,4105,3730,5600,3500,6906157,33259713140,00,0.00,N,2,375,
20240408,3730,3775,4590,3560,1357679,5641922460,00,0.00,N,2,35,
20240401,3695,3760,3830,3495,87698,328310590,00,0.00,N,5,-65,
20240325,3760,3735,3810,3610,89458,331684300,00,0.00,N,2,30,
20240318,3730,3590,3860,3590,94513,351840090,00,0.00,N,2,140,
20240311,3590,3575,3950,3485,160292,587194305,00,0.00,N,2,60,
20240304,3530,4155,4155,3370,670106,2370103230,00,0.00,N,5,-625,
20240226,4155,4420,4450,4130,120509,515366200,00,0.00,N,5,-295,
20240219,4450,4600,4600,4410,97115,436303810,00,0.00,N,5,-80,
20240213,4530,4540,4665,4500,122416,560519600,00,0.00,N,2,20,
20240205,4510,4575,4575,4390,72982,324691655,00,0.00,N,5,-75,
20240129,4585,4700,4700,4490,104890,480738470,00,0.00,N,5,-115,
20240122,4700,4650,4795,4610,187405,882452980,00,0.00,N,2,55,
20240115,4645,4660,4760,4480,167623,769547295,00,0.00,N,5,-15,
20240108,4660,4680,4855,4625,204320,965860885,00,0.00,N,2,10,
20240102,4650,4565,4720,4565,76752,355481670,00,0.00,N,2,30,
20231226,4620,4680,4730,4550,72099,331689430,00,0.00,N,5,-60,
20231218,4680,4670,4740,4565,98770,459520285,00,0.00,N,2,35,
20231211,4645,4660,4900,4610,167753,789262650,00,0.00,N,2,75,
20231204,4570,4860,4880,4520,106785,498270720,00,0.00,N,5,-260,
20231127,4830,4890,5200,4770,354012,1753133785,00,0.00,N,5,-60,
20231120,4890,4775,4960,4700,139257,673635550,00,0.00,N,2,50,
20231113,4840,4785,4935,4600,154139,737618485,00,0.00,N,2,55,
20231106,4785,4700,4830,4570,141960,669898135,00,0.00,N,2,165,
20231030,4620,4375,4705,4320,126921,571164115,00,0.00,N,2,245,
20231023,4375,4445,4655,4335,149723,667661015,00,0.00,N,5,-105,
20231016,4480,4575,5500,4350,995350,4866177510,00,0.00,N,5,-100,
20231010,4580,4845,4850,4450,260274,1213009455,00,0.00,N,5,-265,
20231004,4845,4530,5470,4370,1220143,6194120550,00,0.00,N,2,310,
20230925,4535,4635,4635,4370,117380,520258345,00,0.00,N,5,-55,
20230918,4590,5010,5070,4550,405254,1951730910,00,0.00,N,5,-460,
20230911,5050,5470,6430,5030,2343320,13444255770,00,0.00,N,5,-450,
20230904,5500,6220,6380,5370,1306320,7703836410,00,0.00,N,5,-740,
20230828,6240,4300,6980,4300,6422683,40527985595,00,0.00,N,2,1940,
20230821,4300,4400,4530,4140,95614,411585845,00,0.00,N,5,-100,
20230814,4400,4660,4660,4305,90964,406179155,00,0.00,N,5,-260,
20230807,4660,4980,4980,4460,134979,639882730,00,0.00,N,5,-255,
20230731,4915,4795,4915,4415,208943,974065690,00,0.00,N,2,120,
20230724,4795,5040,5050,4395,165022,776701325,00,0.00,N,5,-245,
20230717,5040,5320,5420,5010,108632,560468640,00,0.00,N,5,-300,
20230710,5340,5220,5380,5090,107394,560243320,00,0.00,N,2,110,
20230703,5230,5450,5590,5220,93109,503192180,00,0.00,N,5,-220,
20230626,5450,5600,5750,5360,124273,690992150,00,0.00,N,5,-150,
20230619,5600,5740,5920,5590,109906,632253880,00,0.00,N,5,-200,
20230612,5800,5750,6200,5660,163253,953588140,00,0.00,N,2,50,
20230605,5750,5800,5820,5620,90873,518039990,00,0.00,N,5,-80,
20230530,5830,5730,5950,5670,118853,689347620,00,0.00,N,2,120,
20230522,5710,5670,6300,5460,492891,2888392270,00,0.00,N,2,90,
20230515,5620,5380,5890,5210,176655,987534010,00,0.00,N,2,190,
20230508,5430,5620,5700,5350,153875,853798110,00,0.00,N,5,-190,
20230502,5620,5380,5700,5310,67231,369059900,00,0.00,N,2,240,
20230424,5380,5810,5870,5350,198210,1103652470,00,0.00,N,5,-450,
20230417,5830,6040,6300,5730,230513,1372179120,00,0.00,N,5,-190,
20230410,6020,5850,6300,5580,369783,2207187540,00,0.00,N,2,120,
20230403,5900,6230,6270,5820,269463,1621715530,00,0.00,N,5,-260,
20230327,6160,6160,6380,6000,363306,2254182910,00,0.00,N,5,-60,
20230320,6220,6000,6360,5960,387574,2380627520,00,0.00,N,2,360,
20230313,5860,5820,5940,5350,322406,1824382130,00,0.00,N,5,-20,
20230306,5880,6430,6540,5740,536151,3324431870,00,0.00,N,5,-590,
20230227,6470,6480,7110,6120,2871031,19306460760,00,0.00,N,5,-140,
20230220,6610,5360,6900,5290,5788723,38488780020,00,0.00,N,2,1250,
20230213,5360,5610,5640,5280,140210,761641720,00,0.00,N,5,-250,
20230206,5610,5700,5810,5510,181857,1032341560,00,0.00,N,5,-70,
20230130,5680,5620,5760,5450,181282,1020657600,00,0.00,N,2,140,
20230125,5540,5340,5610,5340,87784,482276730,00,0.00,N,2,240,
20230116,5300,5300,5610,5120,159503,854763610,00,0.00,N,2,10,
20230109,5290,4990,5290,4980,133584,685498865,00,0.00,N,2,300,
20230102,4990,4805,5080,4660,87795,425801450,00,0.00,N,2,125,
20221226,4865,5010,5080,4850,85823,425575975,00,0.00,N,5,-195,
20221219,5060,5270,5340,5000,124790,639466030,00,0.00,N,5,-250,
20221212,5310,5490,5490,5260,89971,482765120,00,0.00,N,5,-180,
20221205,5490,5780,5840,5360,133966,746951600,00,0.00,N,5,-280,
20221128,5770,5730,5820,5580,162410,922932340,00,0.00,N,2,70,
20221121,5700,5780,5810,5540,123969,703147630,00,0.00,N,5,-50,
20221114,5750,5880,6140,5740,191498,1129436640,00,0.00,N,5,-130,
20221107,5880,5710,5980,5680,208038,1208075290,00,0.00,N,2,170,
20221031,5710,5900,5940,5530,206614,1188080610,00,0.00,N,2,20,
20221024,5690,5940,6460,5690,634628,3849788580,00,0.00,N,5,-110,
20221017,5800,5770,6330,5520,401348,2419656330,00,0.00,N,2,20,
20221011,5780,6240,6450,5500,660993,3886865060,00,0.00,N,5,-640,
20221004,6420,5300,7200,5300,3238703,21849330250,00,0.00,N,2,1330,
20220926,5090,6100,6150,4995,258963,1441418235,00,0.00,N,5,-1110,
20220919,6200,6510,6950,6160,862697,5630757610,00,0.00,N,5,-330,
20220913,6530,6230,6630,6060,166157,1056970600,00,0.00,N,2,430,
20220905,6100,6240,6270,6000,83515,512571080,00,0.00,N,5,-140,
20220829,6240,6200,6580,6200,138406,879219190,00,0.00,N,5,-280,
20220822,6520,6510,6820,6150,210304,1350808690,00,0.00,N,5,-80,
20220816,6600,6810,7180,6540,303466,2072553380,00,0.00,N,5,-200,
20220808,6800,6930,6930,6500,196292,1327807270,00,0.00,N,5,-100,
20220801,6900,6600,7300,6520,704728,4872450190,00,0.00,N,2,390,
20220725,6510,6300,6580,6270,230620,1483583720,00,0.00,N,2,210,
20220718,6300,6150,6480,6130,225205,1427433660,00,0.00,N,2,200,
20220711,6100,6200,6410,5960,164556,1011492350,00,0.00,N,5,-100,
20220704,6200,6010,6280,5770,223636,1354040790,00,0.00,N,2,200,
20220627,6000,6230,6630,5940,362116,2289637350,00,0.00,N,5,-90,
20220620,6090,7740,7740,5880,667217,4451322590,00,0.00,N,5,-1480,
20220613,7570,9050,9400,7270,4361540,37223183650,00,0.00,N,5,-1350,
20220607,8920,7500,9460,7210,6205717,56744917920,00,0.00,N,2,1420,
20220530,7500,7480,7570,7390,67527,505043720,00,0.00,N,2,60,
20220523,7440,7320,7900,7320,216743,1649101630,00,0.00,N,2,140,
20220516,7300,7280,7880,7060,282633,2098457470,00,0.00,N,2,70,
20220509,7230,7770,7770,7030,187648,1376454800,00,0.00,N,5,-570,
20220502,7800,7770,8000,7710,88329,691587980,00,0.00,N,5,-80,
20220425,7880,7950,8110,7820,124032,986158810,00,0.00,N,5,-270,
20220418,8150,8160,8300,8000,134485,1092747600,00,0.00,N,5,-20,
20220411,8170,8200,8300,7890,159917,1294241050,00,0.00,N,5,-110,
20220404,8280,8590,8820,8110,220465,1859772540,00,0.00,N,5,-370,
20220328,8650,8440,8950,8410,530392,4632925460,00,0.00,N,2,290,
20220321,8360,8480,8490,8110,230836,1916740840,00,0.00,N,2,20,
20220314,8340,8010,8360,7710,273788,2203913970,00,0.00,N,2,340,
20220307,8000,8040,8100,7650,145238,1148902700,00,0.00,N,5,-150,
20220228,8150,8000,8300,7940,102386,834204090,00,0.00,N,2,150,
20220221,8000,8090,8570,7800,286883,2332504670,00,0.00,N,5,-160,
20220214,8160,7950,8280,7590,291098,2309187490,00,0.00,N,5,-60,
20220207,8220,8700,9050,8200,390467,3379217870,00,0.00,N,5,-400,
20220203,8620,8350,8730,8240,122231,1027789040,00,0.00,N,2,470,
20220124,8150,9100,9230,7510,573206,4774228820,00,0.00,N,5,-980,
20220117,9130,10250,10250,9010,706870,6728448350,00,0.00,N,5,-1070,
20220110,10200,10150,10600,9250,1337582,13382408380,00,0.00,N,3,0,
20220103,10200,11400,11800,9980,1769264,19483253160,00,0.00,N,5,-1150,
20211227,11350,10600,11750,10550,1661382,18692923400,00,0.00,N,2,550,
20211220,10800,10550,11750,10100,4982759,55123718000,00,0.00,N,2,200,
20211213,10600,9370,11300,9370,7215878,74702755070,00,0.00,N,2,1230,
20211206,9370,8720,10700,8580,2648970,26012305930,00,0.00,N,2,600,
20211129,8770,9000,9350,8100,1196758,10478613860,00,0.00,N,5,-920,
20211122,9690,9650,10600,9380,7197069,72212642540,00,0.00,N,2,140,
20211115,9550,7770,9550,7240,1355190,12382516120,00,0.00,N,2,1810,
20211108,7740,8020,8070,7090,167843,1292692260,00,0.00,N,5,-280,
20211101,8020,8340,8420,7950,107343,876747730,00,0.00,N,5,-320,
20211025,8340,8870,8870,8330,120060,1031623520,00,0.00,N,5,-450,
20211018,8790,8480,8870,8300,154340,1336901510,00,0.00,N,2,230,
20211012,8560,8240,8710,7830,146380,1213137460,00,0.00,N,2,460,
20211005,8100,8590,8590,7630,264281,2106225800,00,0.00,N,5,-610,
20210927,8710,9300,9440,8620,221292,1974493160,00,0.00,N,5,-570,
20210923,9280,9180,9870,9100,142528,1333892850,00,0.00,N,5,-50,
20210913,9330,9900,9940,9190,195644,1866949370,00,0.00,N,5,-570,
20210906,9900,10150,10500,9760,345334,3487266170,00,0.00,N,5,-450,
20210830,10350,9370,10400,9220,391624,3851813290,00,0.00,N,2,1050,
20210823,9300,8680,9500,8670,267426,2443579030,00,0.00,N,2,600,
20210817,8700,10850,10850,8670,667735,6488572630,00,0.00,N,5,-2250,
20210809,10950,11100,11250,10550,690732,7544370300,00,0.00,N,5,-50,
20210802,11000,10300,11100,10100,635025,6847288000,00,0.00,N,2,750,
20210726,10250,10750,10750,10200,434852,4553955200,00,0.00,N,5,-500,
20210719,10750,10700,11100,10300,442789,4744638300,00,0.00,N,2,50,
20210712,10700,10450,10850,10400,222960,2373818300,00,0.00,N,2,300,