KissMeData/001070/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,5200,5200,5280,5100,35824,185283615,00,0.00,N,3,0,
20250414,5200,5110,5260,5070,16528,85503480,00,0.00,N,2,90,
20250407,5110,5110,5170,4950,34705,174582980,00,0.00,N,2,20,
20250331,5090,5120,5190,4990,18923,96435660,00,0.00,N,5,-50,
20250324,5140,5230,5280,5070,24926,129078495,00,0.00,N,5,-90,
20250317,5230,5300,5350,5100,28883,149946495,00,0.00,N,5,-30,
20250310,5260,5230,5420,5150,36239,190484345,00,0.00,N,2,30,
20250304,5230,5300,5350,5180,8913,46793390,00,0.00,N,5,-90,
20250224,5320,5400,5500,5290,36319,195677080,00,0.00,N,5,-70,
20250217,5390,5440,5550,5300,27384,147268520,00,0.00,N,5,-40,
20250210,5430,5650,5750,5390,39767,222646590,00,0.00,N,5,-290,
20250203,5720,5680,5790,5550,32381,183586350,00,0.00,N,5,-20,
20250131,5740,5680,5780,5650,5233,29891460,00,0.00,N,2,110,
20250120,5630,5790,5830,5550,37704,215656680,00,0.00,N,5,-160,
20250113,5790,5770,5830,5680,40252,231662000,00,0.00,N,2,10,
20250106,5780,5390,5850,5320,50662,284791590,00,0.00,N,2,430,
20241230,5350,5220,5400,5200,12980,69188290,00,0.00,N,2,80,
20241223,5270,5350,5870,5100,31617,169685960,00,0.00,N,5,-90,
20241216,5360,5320,5540,5180,8877,47507500,00,0.00,N,2,40,
20241209,5320,5120,5460,4730,20641,102338615,00,0.00,N,2,160,
20241202,5160,5410,5450,5040,12799,66744850,00,0.00,N,5,-320,
20241125,5480,5370,5530,5210,13576,73307610,00,0.00,N,2,110,
20241118,5370,5450,5580,5210,14150,76471360,00,0.00,N,5,-60,
20241111,5430,5880,5890,5230,40446,221045210,00,0.00,N,5,-450,
20241104,5880,5680,6090,5630,9722,55996560,00,0.00,N,2,210,
20241028,5670,5860,5890,5670,19683,113193070,00,0.00,N,5,-190,
20241021,5860,5930,5990,5700,5259,30675640,00,0.00,N,5,-60,
20241014,5920,6060,6100,5810,5339,31644440,00,0.00,N,5,-120,
20241007,6040,6090,6110,5960,4087,24610910,00,0.00,N,2,30,
20240930,6010,6040,6090,5840,7134,42496750,00,0.00,N,5,-20,
20240923,6030,6020,6110,5910,13411,80940180,00,0.00,N,2,10,
20240919,6020,6040,6100,5920,2719,16396240,00,0.00,N,5,-30,
20240909,6050,5730,6110,5720,13776,80842350,00,0.00,N,2,280,
20240902,5770,6000,6000,5730,8276,48592530,00,0.00,N,5,-190,
20240826,5960,5890,6040,5880,18212,108741370,00,0.00,N,2,40,
20240819,5920,5840,5960,5660,20432,119404870,00,0.00,N,2,80,
20240812,5840,5530,5960,5530,25047,145786010,00,0.00,N,2,320,
20240805,5520,6000,6040,5000,55307,303195900,00,0.00,N,5,-480,
20240729,6000,6020,6110,5930,15391,92238280,00,0.00,N,5,-30,
20240722,6030,6100,6140,5980,12917,77973680,00,0.00,N,5,-120,
20240715,6150,6160,6260,6080,5572,34223410,00,0.00,N,2,30,
20240708,6120,6230,6300,6100,19588,120883580,00,0.00,N,5,-80,
20240701,6200,6380,6450,6010,17304,107169280,00,0.00,N,5,-160,
20240624,6360,6420,6500,6200,21962,139111280,00,0.00,N,5,-60,
20240617,6420,6550,6580,6360,13672,88354190,00,0.00,N,5,-110,
20240610,6530,6530,6660,6390,15840,103276180,00,0.00,N,3,0,
20240603,6530,6540,6690,6480,11840,77707610,00,0.00,N,5,-50,
20240527,6580,6680,6680,6300,8779,57534240,00,0.00,N,5,-110,
20240520,6690,6590,6780,6540,19963,132981420,00,0.00,N,2,170,
20240513,6520,6500,6610,6310,15425,99085770,00,0.00,N,2,70,
20240507,6450,6500,6600,6380,33171,213675870,00,0.00,N,5,-50,
20240429,6500,6500,6620,6430,16593,107858300,00,0.00,N,5,-10,
20240422,6510,6600,6640,6420,21902,143605750,00,0.00,N,5,-90,
20240415,6600,7000,7000,6500,35807,239318250,00,0.00,N,5,-340,
20240408,6940,7110,7110,6860,30634,212707960,00,0.00,N,5,-170,
20240401,7110,7330,7380,7100,30284,217201860,00,0.00,N,5,-220,
20240325,7330,7310,7590,7230,14759,108385840,00,0.00,N,2,50,
20240318,7280,7310,7440,7280,18260,134092410,00,0.00,N,5,-70,
20240311,7350,7430,7560,7280,22965,168449600,00,0.00,N,5,-50,
20240304,7400,7570,7640,7320,22810,169909680,00,0.00,N,5,-170,
20240226,7570,7500,7610,7420,31604,237990510,00,0.00,N,2,70,
20240219,7500,7700,7730,7440,37514,283401850,00,0.00,N,5,-160,
20240213,7660,7590,8340,7530,50913,393751820,00,0.00,N,2,80,
20240205,7580,8030,8030,7570,31712,245945230,00,0.00,N,5,-450,
20240129,8030,7450,8200,7340,68953,536141900,00,0.00,N,2,580,
20240122,7450,7880,7880,7410,22932,173503980,00,0.00,N,5,-350,
20240115,7800,7830,7900,7690,43948,342162050,00,0.00,N,5,-70,
20240108,7870,7990,8050,7810,32267,254611640,00,0.00,N,5,-150,
20240102,8020,8140,8240,7940,16255,132031940,00,0.00,N,5,-120,
20231226,8140,7890,8190,7860,19092,152859220,00,0.00,N,2,150,
20231218,7990,8150,8280,7850,35685,284150080,00,0.00,N,5,-70,
20231211,8060,8030,8160,7960,22108,178350990,00,0.00,N,2,30,
20231204,8030,8010,8140,7910,23475,188172130,00,0.00,N,2,20,
20231127,8010,8210,8210,7810,33186,266718740,00,0.00,N,5,-200,
20231120,8210,8250,8330,8170,17321,142445690,00,0.00,N,5,-20,
20231113,8230,8280,8400,8100,40239,330811560,00,0.00,N,5,-50,
20231106,8280,8470,8630,8200,27579,231984000,00,0.00,N,5,-180,
20231030,8460,8590,8590,8300,29394,247719440,00,0.00,N,5,-40,
20231023,8500,8760,8880,8400,28992,250999500,00,0.00,N,5,-340,
20231016,8840,9320,9400,8710,29181,263303140,00,0.00,N,5,-520,
20231010,9360,9630,9630,9340,26403,249237850,00,0.00,N,5,-180,
20231004,9540,9730,9770,9410,40045,380806750,00,0.00,N,5,-190,
20230925,9730,9690,9880,9540,46531,448924460,00,0.00,N,2,30,
20230918,9700,10250,10250,9670,43265,427561340,00,0.00,N,5,-430,
20230911,10130,10410,10460,10100,31230,318528740,00,0.00,N,5,-240,
20230904,10370,10750,11300,10230,74649,786597810,00,0.00,N,5,-370,
20230828,10740,10290,11650,10150,122066,1332440570,00,0.00,N,2,500,
20230821,10240,10100,10320,10010,82064,834354350,00,0.00,N,2,90,
20230814,10150,10950,10970,9910,78347,799812910,00,0.00,N,5,-760,
20230807,10910,11900,11900,10800,104196,1164142320,00,0.00,N,5,-210,
20230731,11120,10980,11600,10780,116854,1306635520,00,0.00,N,2,260,
20230724,10860,11700,11790,9990,335431,3587199650,00,0.00,N,5,-800,
20230717,11660,12480,12480,11280,361353,4267135800,00,0.00,N,5,-820,
20230710,12480,13530,13790,12290,720518,9339836410,00,0.00,N,5,-930,
20230703,13410,26700,26700,13170,4999222,86962720870,00,0.00,N,5,-24690,
20230626,38100,38100,38100,38100,0,0,00,0.00,N,3,0,
20230619,38100,38100,38100,38100,0,0,00,0.00,N,3,0,
20230612,38100,54200,54800,38100,126555,6755162800,00,0.00,N,5,-16100,
20230605,54200,53300,56300,52800,72721,3885099900,00,0.00,N,2,900,
20230530,53300,52700,53500,52700,79349,4218400900,00,0.00,N,2,100,
20230522,53200,53400,54000,52600,17789,944278500,00,0.00,N,5,-400,
20230515,53600,54000,54000,52400,13638,720165600,00,0.00,N,2,900,
20230508,52700,52900,54000,52400,5937,312636700,00,0.00,N,3,0,
20230502,52700,52700,54100,52200,36445,1915748400,00,0.00,N,3,0,
20230424,52700,52800,57200,52300,29231,1538592400,00,0.00,N,3,0,
20230417,52700,52800,53200,52400,23286,1223035700,00,0.00,N,5,-100,
20230410,52800,52900,53400,51900,20230,1057932000,00,0.00,N,5,-100,
20230403,52900,53300,53500,52600,20110,1062338700,00,0.00,N,5,-200,
20230327,53100,53100,53500,52900,12173,645410700,00,0.00,N,3,0,
20230320,53100,53200,53800,53000,6221,330684100,00,0.00,N,5,-300,
20230313,53400,53400,54100,52900,8925,476221500,00,0.00,N,5,-600,
20230306,54000,52200,54500,52100,21871,1162242900,00,0.00,N,2,1600,
20230227,52400,51600,52800,51400,60441,3137275600,00,0.00,N,2,600,
20230220,51800,52300,52500,51500,50559,2626957300,00,0.00,N,5,-700,
20230213,52500,52100,52500,51700,23262,1212412000,00,0.00,N,2,200,
20230206,52300,52500,53100,51800,31069,1625847900,00,0.00,N,2,100,
20230130,52200,52100,52500,51400,19329,999865400,00,0.00,N,3,0,
20230125,52200,52400,52500,52000,1282,66894800,00,0.00,N,5,-200,
20230116,52400,52200,52800,51400,41405,2167286600,00,0.00,N,2,600,
20230109,51800,51300,52100,51300,40725,2103110300,00,0.00,N,2,300,
20230102,51500,51400,52400,50900,52152,2671813400,00,0.00,N,2,100,
20221226,51400,51000,52400,50700,92295,4752211500,00,0.00,N,3,0,
20221219,51400,50000,51900,49350,41050,2094751150,00,0.00,N,2,1400,
20221212,50000,52000,52000,49700,25980,1321571850,00,0.00,N,5,-1000,
20221205,51000,51500,51500,50500,15503,790256900,00,0.00,N,3,0,
20221128,51000,51000,52200,50800,7568,386178700,00,0.00,N,3,0,
20221121,51000,51000,52000,50600,5578,284510900,00,0.00,N,3,0,
20221114,51000,50900,51500,50600,5992,304798000,00,0.00,N,5,-200,
20221107,51200,50700,51900,50300,7767,394960400,00,0.00,N,2,200,
20221031,51000,51000,51800,50300,27036,1374635700,00,0.00,N,3,0,
20221024,51000,51300,51900,50900,5351,273335400,00,0.00,N,5,-300,
20221017,51300,51700,52100,51100,8776,449565200,00,0.00,N,2,100,
20221011,51200,52600,52600,51000,21349,1105019500,00,0.00,N,5,-1400,
20221004,52600,49950,52800,49800,31753,1649011400,00,0.00,N,2,2600,
20220926,50000,50200,51200,49500,56583,2853541850,00,0.00,N,5,-300,
20220919,50300,50100,50500,50100,6565,330484500,00,0.00,N,5,-200,
20220913,50500,50800,50800,49800,7695,386683550,00,0.00,N,5,-300,
20220905,50800,50500,51000,50400,8626,436942000,00,0.00,N,5,-200,
20220829,51000,50800,51200,50500,14286,726169850,00,0.00,N,5,-200,
20220822,51200,51700,51700,50300,16399,834770300,00,0.00,N,5,-500,
20220816,51700,50800,52700,50700,2668,136791000,00,0.00,N,2,500,
20220808,51200,50900,52700,50600,16229,836414300,00,0.00,N,5,-200,
20220801,51400,48500,51600,48400,40416,2028960150,00,0.00,N,2,2400,
20220725,49000,50200,51800,47800,274075,13246232650,00,0.00,N,5,-950,
20220718,49950,48850,50500,48850,80759,4033407500,00,0.00,N,2,800,
20220711,49150,49500,49600,48000,63248,3062770100,00,0.00,N,5,-550,
20220704,49700,49300,49850,48200,61901,3019364550,00,0.00,N,2,450,
20220627,49250,48450,49700,48100,48081,2367250150,00,0.00,N,2,1000,
20220620,48250,47600,48950,45450,35191,1678936600,00,0.00,N,2,650,
20220613,47600,47300,52000,44150,47100,2233205750,00,0.00,N,5,-50,
20220607,47650,47500,48050,47000,9029,428743900,00,0.00,N,5,-250,
20220530,47900,47950,48200,47300,17329,827579100,00,0.00,N,5,-100,
20220523,48000,47550,48000,46750,35832,1692073000,00,0.00,N,2,500,
20220516,47500,47600,48300,46000,20813,976771800,00,0.00,N,5,-800,
20220509,48300,49050,49050,47100,22511,1079489000,00,0.00,N,5,-850,
20220502,49150,49750,50700,48350,11681,572989100,00,0.00,N,5,-600,
20220425,49750,50400,50400,49200,26111,1300018050,00,0.00,N,5,-650,
20220418,50400,50100,51200,49000,14698,739945150,00,0.00,N,2,400,
20220411,50000,50300,50700,49750,5503,276024150,00,0.00,N,5,-300,
20220404,50300,50400,51000,50000,5642,284149900,00,0.00,N,5,-100,
20220328,50400,51000,51600,49800,9971,500621500,00,0.00,N,5,-600,
20220321,51000,50600,53400,50100,10065,525251600,00,0.00,N,2,500,
20220314,50500,50900,51800,49700,9182,462119150,00,0.00,N,5,-700,
20220307,51200,52400,57600,49550,35051,1861644550,00,0.00,N,5,-1200,
20220228,52400,49450,52500,49350,6109,310721800,00,0.00,N,2,3000,
20220221,49400,50500,50600,49000,33383,1649385900,00,0.00,N,5,-1100,
20220214,50500,48000,53000,47900,57849,2790672250,00,0.00,N,2,2450,
20220207,48050,48600,48800,47950,11357,545984100,00,0.00,N,5,-550,
20220203,48600,50400,50400,48100,839,40479150,00,0.00,N,2,350,
20220124,48250,48850,49000,47700,12682,609283000,00,0.00,N,5,-650,
20220117,48900,47800,50900,47800,21116,1016944900,00,0.00,N,2,650,
20220110,48250,47700,48450,47500,70861,3387604750,00,0.00,N,2,450,
20220103,47800,49400,51300,47300,250691,11981551550,00,0.00,N,5,-1600,
20211227,49400,48000,49950,47800,174956,8369050250,00,0.00,N,2,1400,
20211220,48000,47550,48600,47250,163592,7790017550,00,0.00,N,2,450,
20211213,47550,47200,47750,47050,43312,2057362450,00,0.00,N,2,500,
20211206,47050,47900,47900,46700,15942,746259750,00,0.00,N,2,650,
20211129,46400,46000,47000,45800,32792,1511955700,00,0.00,N,2,50,
20211122,46350,46400,46550,46050,23223,1074152950,00,0.00,N,5,-50,
20211115,46400,46800,46800,46250,13490,625899200,00,0.00,N,5,-300,
20211108,46700,46300,46900,46100,17543,813558850,00,0.00,N,2,400,
20211101,46300,46150,47000,45750,23526,1082860850,00,0.00,N,2,100,
20211025,46200,45950,47450,45900,28686,1321451800,00,0.00,N,2,250,
20211018,45950,48100,48100,45850,35622,1645763350,00,0.00,N,5,-2400,
20211012,48350,48500,50900,47900,46777,2282289250,00,0.00,N,5,-100,
20211005,48450,44100,49600,43650,366576,16310929350,00,0.00,N,2,4850,
20210927,43600,43600,43950,43250,24699,1073359250,00,0.00,N,3,0,
20210923,43600,43700,43900,43550,10856,474012900,00,0.00,N,5,-250,
20210913,43850,44100,44200,43700,34409,1509907200,00,0.00,N,5,-250,
20210906,44100,43850,44300,43700,8254,362589250,00,0.00,N,2,250,
20210830,43850,43450,44150,43300,49693,2164703450,00,0.00,N,2,400,
20210823,43450,44200,44200,43000,39527,1712955500,00,0.00,N,2,150,
20210817,43300,44000,44000,42850,25751,1114470800,00,0.00,N,5,-600,
20210809,43900,43850,44100,43550,12050,527401900,00,0.00,N,5,-200,
20210802,44100,44000,44200,43750,10260,450271050,00,0.00,N,2,100,
20210726,44000,43750,44200,43750,9950,436629450,00,0.00,N,2,100,
20210719,43900,44050,46550,43750,14052,617576250,00,0.00,N,5,-150,
20210712,44050,43650,44500,43650,10542,463826300,00,0.00,N,2,250,