KissMeData/095270/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,5140,5100,5360,4840,157176,807829755,00,0.00,N,2,40,
20250414,5100,4605,5100,4600,155640,761457919,00,0.00,N,2,495,
20250407,4605,4400,4630,3900,125730,550126778,00,0.00,N,2,160,
20250331,4445,3995,4590,3780,85602,366492440,00,0.00,N,2,450,
20250324,3995,4400,4400,3925,68422,283160970,00,0.00,N,5,-405,
20250317,4400,4390,4800,4155,118652,530725086,00,0.00,N,2,65,
20250310,4335,4770,4860,4260,161139,737691935,00,0.00,N,5,-345,
20250304,4680,3870,4970,3750,563362,2504624970,00,0.00,N,2,800,
20250224,3880,4030,4180,3705,212565,834206665,00,0.00,N,2,10,
20250217,3870,4055,4340,3765,147058,594850170,00,0.00,N,5,-190,
20250210,4060,3965,4340,3805,142920,584594980,00,0.00,N,2,85,
20250203,3975,3800,4190,3655,99792,397910150,00,0.00,N,2,175,
20250131,3800,3885,3885,3725,6210,23541155,00,0.00,N,5,-20,
20250120,3820,3810,3900,3725,26199,99879140,00,0.00,N,5,-25,
20250113,3845,3985,3995,3745,42862,164519830,00,0.00,N,5,-85,
20250106,3930,3940,4045,3805,54042,211002970,00,0.00,N,5,-10,
20241230,3940,3800,3990,3800,46795,183403910,00,0.00,N,2,140,
20241223,3800,3885,3995,3730,23580,90916990,00,0.00,N,5,-85,
20241216,3885,3740,3985,3700,55116,211122790,00,0.00,N,2,155,
20241209,3730,3380,3950,3190,62272,215819700,00,0.00,N,2,225,
20241202,3505,3975,3975,3365,65473,242664410,00,0.00,N,5,-485,
20241125,3990,4000,4120,3785,62677,248468155,00,0.00,N,5,-10,
20241118,4000,3775,4490,3695,96970,382970710,00,0.00,N,2,225,
20241111,3775,4660,4660,3665,76227,301960370,00,0.00,N,5,-575,
20241104,4350,4245,4700,4100,99752,434015170,00,0.00,N,2,110,
20241028,4240,4630,4630,4240,106739,468633445,00,0.00,N,5,-390,
20241021,4630,4650,4895,4500,129111,607677485,00,0.00,N,5,-20,
20241014,4650,4535,4830,4475,73979,343020370,00,0.00,N,2,115,
20241007,4535,4500,4995,4450,91593,428125885,00,0.00,N,2,35,
20240930,4500,4530,4620,4425,33676,151506245,00,0.00,N,5,-30,
20240923,4530,4720,4860,4465,122147,560177000,00,0.00,N,5,-190,
20240919,4720,4695,4890,4535,44093,207344845,00,0.00,N,2,35,
20240909,4685,4735,4800,4370,326656,1487485465,00,0.00,N,5,-50,
20240902,4735,5240,5240,4390,154957,752435280,00,0.00,N,5,-505,
20240826,5240,5310,5310,4905,153189,778733535,00,0.00,N,5,-80,
20240819,5320,5510,5550,5200,168696,906886970,00,0.00,N,5,-190,
20240812,5510,5750,5880,5390,173514,969360420,00,0.00,N,5,-290,
20240805,5800,5530,5900,5020,652492,3614919240,00,0.00,N,2,60,
20240729,5740,6140,6300,5740,420789,2519663890,00,0.00,N,5,-400,
20240722,6140,6460,6620,5960,761229,4736735260,00,0.00,N,5,-320,
20240715,6460,6400,7810,6270,4557437,32490575730,00,0.00,N,2,170,
20240708,6290,6220,6540,5930,371625,2327668400,00,0.00,N,2,70,
20240701,6220,5990,6880,5900,1164020,7544432510,00,0.00,N,2,330,
20240624,5890,5400,6290,5350,643182,3763814950,00,0.00,N,2,540,
20240617,5350,5190,5640,5130,130460,708187970,00,0.00,N,2,160,
20240610,5190,5420,5420,5160,90239,473625860,00,0.00,N,5,-230,
20240603,5420,5470,5570,5250,118510,639665080,00,0.00,N,5,-50,
20240527,5470,5710,5990,5360,192068,1112565640,00,0.00,N,5,-230,
20240520,5700,5480,5790,5360,147336,821418510,00,0.00,N,2,180,
20240513,5520,5520,5560,5330,114233,623281150,00,0.00,N,3,0,
20240507,5520,5640,5640,5360,96089,526506560,00,0.00,N,5,-120,
20240429,5640,5580,5730,5240,150267,833751610,00,0.00,N,2,240,
20240422,5400,5310,5540,5160,140971,750656430,00,0.00,N,2,200,
20240415,5200,5090,5640,4810,226169,1202370765,00,0.00,N,2,160,
20240408,5040,5330,5330,4860,55937,279316395,00,0.00,N,3,0,
20240401,5040,5000,5180,4905,51854,260878765,00,0.00,N,5,-10,
20240325,5050,5070,5380,4960,65114,330492465,00,0.00,N,5,-30,
20240318,5080,5100,5270,4950,103999,530815995,00,0.00,N,5,-10,
20240311,5090,4790,5130,4680,89289,435470495,00,0.00,N,2,290,
20240304,4800,4800,4835,4700,42004,200230635,00,0.00,N,3,0,
20240226,4800,4935,4935,4775,34825,168400690,00,0.00,N,3,0,
20240219,4800,4830,5100,4745,56196,272155795,00,0.00,N,5,-90,
20240213,4890,4790,5020,4775,40078,194446220,00,0.00,N,2,100,
20240205,4790,4895,4895,4705,36003,171334900,00,0.00,N,5,-105,
20240129,4895,4755,4950,4615,33249,156391105,00,0.00,N,2,145,
20240122,4750,5030,5030,4680,46792,224917645,00,0.00,N,5,-215,
20240115,4965,4940,5310,4855,67042,331746515,00,0.00,N,2,30,
20240108,4935,5020,5170,4890,83482,414902200,00,0.00,N,5,-85,
20240102,5020,5070,5200,4910,48675,244169515,00,0.00,N,5,-70,
20231226,5090,4920,5150,4870,63512,317446435,00,0.00,N,2,100,
20231218,4990,5050,5600,4770,215196,1100302755,00,0.00,N,5,-110,
20231211,5100,5520,5520,5030,100389,527195990,00,0.00,N,5,-380,
20231204,5480,5300,5500,5220,95005,504027150,00,0.00,N,2,180,
20231127,5300,5610,5610,5260,72431,389121170,00,0.00,N,5,-110,
20231120,5410,5290,5510,5240,74043,397240640,00,0.00,N,2,110,
20231113,5300,5300,5370,5010,94813,490875150,00,0.00,N,2,200,
20231106,5100,5190,5380,5010,82323,420982480,00,0.00,N,5,-90,
20231030,5190,5150,5210,4970,90723,458831505,00,0.00,N,2,40,
20231023,5150,5060,5280,4735,173279,858029780,00,0.00,N,5,-20,
20231016,5170,5780,5780,4815,148429,780897715,00,0.00,N,5,-440,
20231010,5610,6050,6050,5610,134844,784907770,00,0.00,N,5,-310,
20231004,5920,5740,5940,5590,90585,520113010,00,0.00,N,2,230,
20230925,5690,5770,5950,5540,70745,405630510,00,0.00,N,5,-130,
20230918,5820,5550,5940,5520,340004,1928587230,00,0.00,N,2,240,
20230911,5580,6170,6280,5500,310774,1824667390,00,0.00,N,5,-600,
20230904,6180,5830,6500,5780,403958,2465488140,00,0.00,N,2,290,
20230828,5890,5730,6300,5550,271237,1602791280,00,0.00,N,2,110,
20230821,5780,6130,6440,5680,248486,1507340270,00,0.00,N,5,-350,
20230814,6130,6330,6330,6050,129764,799816450,00,0.00,N,5,-140,
20230807,6270,6090,6430,5770,315035,1901699910,00,0.00,N,2,260,
20230731,6010,6190,6280,5890,321678,1938420990,00,0.00,N,5,-130,
20230724,6140,6530,6530,5660,522055,3106943740,00,0.00,N,5,-410,
20230717,6550,6500,6850,6390,303341,1999109900,00,0.00,N,2,50,
20230710,6500,6390,6680,6230,140193,892061170,00,0.00,N,2,110,
20230703,6390,7100,7100,6100,372426,2411745210,00,0.00,N,5,-560,
20230626,6950,7080,7360,6820,303730,2148876390,00,0.00,N,5,-130,
20230619,7080,6850,7590,6850,785468,5679166020,00,0.00,N,2,140,
20230612,6940,6230,6950,6050,591424,3829178630,00,0.00,N,2,710,
20230605,6230,6420,6420,6160,146650,920463910,00,0.00,N,5,-190,
20230530,6420,6670,6770,6300,315832,2047150480,00,0.00,N,5,-250,
20230522,6670,5940,6730,5870,1126800,7184561820,00,0.00,N,2,730,
20230515,5940,6000,6210,5800,222865,1335703710,00,0.00,N,5,-50,
20230508,5990,5930,6400,5860,653110,3997241070,00,0.00,N,2,60,
20230502,5930,5170,6200,5160,981168,5764571030,00,0.00,N,2,710,
20230424,5220,5100,5480,4940,369119,1921174355,00,0.00,N,2,100,
20230417,5120,5200,5400,5080,301170,1573473170,00,0.00,N,5,-20,
20230410,5140,4980,5260,4900,286600,1463473130,00,0.00,N,2,50,
20230403,5090,4850,5260,4760,441479,2234234045,00,0.00,N,2,240,
20230327,4850,4845,5250,4695,371959,1830314355,00,0.00,N,2,5,
20230320,4845,5170,5170,4600,234555,1124063020,00,0.00,N,5,-30,
20230313,4875,4970,5100,4730,126166,610132340,00,0.00,N,5,-175,
20230306,5050,4885,5300,4840,155126,781544580,00,0.00,N,2,160,
20230227,4890,5030,5030,4780,61730,301237285,00,0.00,N,2,15,
20230220,4875,4900,5070,4600,88616,426539475,00,0.00,N,3,0,
20230213,4875,4905,5090,4800,106526,526160775,00,0.00,N,5,-215,
20230206,5090,5130,5400,4900,86712,442327720,00,0.00,N,5,-150,
20230130,5240,5200,5500,5020,62501,325947290,00,0.00,N,2,40,
20230125,5200,5190,5300,4930,91059,472136930,00,0.00,N,5,-30,
20230116,5230,5380,5490,5010,96406,502970300,00,0.00,N,5,-150,
20230109,5380,4850,5430,4765,217764,1117181885,00,0.00,N,2,485,
20230102,4895,4305,4945,4140,388520,1770864755,00,0.00,N,2,675,
20221226,4220,3865,4875,3800,1027635,4648318565,00,0.00,N,2,320,
20221219,3900,4120,4310,3890,84635,341748075,00,0.00,N,5,-290,
20221212,4190,4555,4560,4105,94727,406883160,00,0.00,N,5,-270,
20221205,4460,4575,4600,4375,37427,168489715,00,0.00,N,5,-45,
20221128,4505,4505,4565,4280,75393,329592195,00,0.00,N,2,50,
20221121,4455,4550,4670,4330,93424,413533170,00,0.00,N,5,-80,
20221114,4535,4595,4685,4360,55317,248705515,00,0.00,N,5,-40,
20221107,4575,4400,4715,4350,53817,241066780,00,0.00,N,2,175,
20221031,4400,4355,4500,4160,70285,304948685,00,0.00,N,2,40,
20221024,4360,4370,4550,4300,76211,333578945,00,0.00,N,2,15,
20221017,4345,4595,4625,4310,63920,282667545,00,0.00,N,5,-75,
20221011,4420,4510,4740,4315,38514,171277750,00,0.00,N,5,-210,
20221004,4630,4860,5050,4555,26338,123542050,00,0.00,N,2,35,
20220926,4595,4980,4990,4315,116239,540935610,00,0.00,N,5,-380,
20220919,4975,5100,5440,4860,149181,741694935,00,0.00,N,5,-125,
20220913,5100,5270,5400,5050,144638,750351570,00,0.00,N,5,-210,
20220905,5310,5680,5710,5310,121744,663697570,00,0.00,N,5,-400,
20220829,5710,5880,6000,5500,246862,1404893800,00,0.00,N,5,-230,
20220822,5940,5150,6240,4985,486801,2786115340,00,0.00,N,2,720,
20220816,5220,5490,5580,5120,105822,561248070,00,0.00,N,5,-240,
20220808,5460,5540,5540,5210,125841,674263410,00,0.00,N,5,-50,
20220801,5510,5670,5790,5420,211451,1181215800,00,0.00,N,2,30,
20220725,5480,5350,5810,5280,195294,1076138490,00,0.00,N,2,70,
20220718,5410,5140,5570,5040,137105,728681580,00,0.00,N,2,270,
20220711,5140,5580,5590,4880,234512,1229384200,00,0.00,N,5,-440,
20220704,5580,4345,5730,4315,652496,3423782130,00,0.00,N,2,1120,
20220627,4460,4330,4735,4175,103699,460235845,00,0.00,N,2,130,
20220620,4330,4880,4915,4150,163076,743212060,00,0.00,N,5,-580,
20220613,4910,5160,5160,4550,232246,1140251615,00,0.00,N,5,-250,
20220607,5160,4780,5370,4570,565282,2863755845,00,0.00,N,2,380,
20220530,4780,4835,4995,4685,95339,457583465,00,0.00,N,5,-80,
20220523,4860,5130,5130,4715,141014,688844940,00,0.00,N,5,-270,
20220516,5130,4605,5340,4200,603931,2839266695,00,0.00,N,2,470,
20220509,4660,5100,5100,4555,215074,1029939455,00,0.00,N,5,-450,
20220502,5110,5130,5760,4955,540719,2815249515,00,0.00,N,5,-70,
20220425,5180,5510,5600,5100,258820,1372975470,00,0.00,N,5,-490,
20220418,5670,5840,5920,5620,157787,900884000,00,0.00,N,5,-230,
20220411,5900,6070,6080,5700,155491,916238500,00,0.00,N,5,-180,
20220404,6080,6390,6740,6040,492507,3154474530,00,0.00,N,5,-320,
20220328,6400,6130,6490,5970,683378,4252211550,00,0.00,N,2,270,
20220321,6130,5860,6330,5680,473167,2834162310,00,0.00,N,2,200,
20220314,5930,6140,6150,5810,120273,717012470,00,0.00,N,5,-130,
20220307,6060,5890,6130,5820,156793,936197760,00,0.00,N,2,120,
20220228,5940,5690,6050,5560,165460,973011230,00,0.00,N,2,300,
20220221,5640,5520,5950,5490,117109,665042670,00,0.00,N,5,-20,
20220214,5660,5590,5760,5410,108250,597895920,00,0.00,N,2,10,
20220207,5650,5930,6040,5600,123202,714517730,00,0.00,N,5,-290,
20220203,5940,5670,6060,5650,121057,710405540,00,0.00,N,2,300,
20220124,5640,5860,5860,5180,258945,1409435790,00,0.00,N,5,-140,
20220117,5780,6280,6280,5700,220787,1295649560,00,0.00,N,5,-250,
20220110,6030,5910,6150,5600,253984,1491788270,00,0.00,N,2,120,
20220103,5910,5550,6050,5370,302518,1733615300,00,0.00,N,2,470,
20211227,5440,5150,5490,5100,119752,633308900,00,0.00,N,2,250,
20211220,5190,5490,5850,5160,248586,1346405750,00,0.00,N,5,-350,
20211213,5540,5250,5560,5220,296160,1599433780,00,0.00,N,2,280,
20211206,5260,4900,5440,4755,306094,1586940040,00,0.00,N,2,370,
20211129,4890,4720,4945,4500,302025,1436915375,00,0.00,N,2,25,
20211122,4865,5240,5440,4660,408285,2049582145,00,0.00,N,5,-335,
20211115,5200,4375,5570,4220,869164,4348300085,00,0.00,N,2,900,
20211108,4300,4440,4485,4120,167185,709283565,00,0.00,N,5,-85,
20211101,4385,4400,4600,4260,200632,881672770,00,0.00,N,5,-15,
20211025,4400,4500,4610,4285,241182,1068231365,00,0.00,N,5,-70,
20211018,4470,4600,4695,4370,148637,668853090,00,0.00,N,5,-130,
20211012,4600,4265,4640,3930,236966,1006944110,00,0.00,N,2,330,
20211005,4270,4570,4575,3960,523649,2235871140,00,0.00,N,2,230,
20210927,4040,4205,4400,3870,227931,934038930,00,0.00,N,5,-220,
20210923,4260,4450,4450,4215,56158,240561465,00,0.00,N,5,-190,
20210913,4450,4640,4640,4250,283542,1255913535,00,0.00,N,5,-190,
20210906,4640,4850,4895,4530,379621,1785238620,00,0.00,N,5,-210,
20210830,4850,5100,5100,4685,304400,1487817845,00,0.00,N,5,-190,
20210823,5040,5100,5240,4760,330053,1647680895,00,0.00,N,5,-70,
20210817,5110,5140,5400,4745,535599,2745373975,00,0.00,N,2,90,
20210809,5020,5280,5460,4950,628679,3249650210,00,0.00,N,5,-290,
20210802,5310,5130,5750,5050,2394064,12872522200,00,0.00,N,2,160,
20210726,5150,9550,11150,4890,8652423,57981788650,00,0.00,N,5,-4400,
20210719,9550,10350,10700,9260,583092,5746736790,00,0.00,N,5,-800,
20210712,10350,10250,10900,10100,370000,3865899300,00,0.00,N,2,200,