KissMeData/038950/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,3400,3310,3480,3310,12768,43184442,00,0.00,N,2,70,
20250414,3330,3225,3420,3035,25223,81108870,00,0.00,N,2,105,
20250407,3225,3380,3460,3130,47578,155716022,00,0.00,N,5,-180,
20250331,3405,3285,3545,3240,53080,177321716,00,0.00,N,2,120,
20250324,3285,3290,3455,3255,43221,143749730,00,0.00,N,5,-5,
20250317,3290,3240,3450,3155,30613,100632329,00,0.00,N,2,125,
20250310,3165,3190,3290,3100,18054,57178375,00,0.00,N,5,-10,
20250304,3175,3185,3250,3145,13469,42625155,00,0.00,N,5,-10,
20250224,3185,3370,3375,3155,26668,86591105,00,0.00,N,5,-185,
20250217,3370,3125,3765,3125,218504,756150625,00,0.00,N,2,245,
20250210,3125,3290,3290,3030,53983,167570520,00,0.00,N,5,-130,
20250203,3255,3355,3390,3205,19253,63039985,00,0.00,N,5,-200,
20250131,3455,3465,3485,3430,3088,10642405,00,0.00,N,5,-35,
20250120,3490,3535,3875,3445,64118,232547560,00,0.00,N,5,-25,
20250113,3515,3615,3705,3430,21808,77313250,00,0.00,N,5,-105,
20250106,3620,3625,3705,3500,27730,99782515,00,0.00,N,2,85,
20241230,3535,3380,3700,3375,27695,95872600,00,0.00,N,2,25,
20241223,3510,3725,3795,3510,59673,216152790,00,0.00,N,5,-250,
20241216,3760,3310,4125,3215,659482,2487145910,00,0.00,N,2,610,
20241209,3150,3010,3450,2730,71578,212374665,00,0.00,N,2,190,
20241202,2960,3285,3285,2920,78134,242449220,00,0.00,N,5,-330,
20241125,3290,3330,3375,3235,19498,64632335,00,0.00,N,5,-70,
20241118,3360,3350,3510,3325,21405,72923115,00,0.00,N,5,-10,
20241111,3370,3645,3645,3220,32100,109268220,00,0.00,N,5,-275,
20241104,3645,3550,3655,3450,28067,99753015,00,0.00,N,2,60,
20241028,3585,3765,3805,3540,28829,104708365,00,0.00,N,5,-180,
20241021,3765,3800,3960,3750,13921,53651120,00,0.00,N,5,-75,
20241014,3840,3985,4040,3800,27548,107101340,00,0.00,N,5,-145,
20241007,3985,4060,4100,3830,33197,131741860,00,0.00,N,5,-50,
20240930,4035,4085,4110,3900,14278,57291955,00,0.00,N,5,-90,
20240923,4125,4015,4265,3955,21463,86814030,00,0.00,N,2,130,
20240919,3995,4030,4070,3975,10150,40722005,00,0.00,N,5,-35,
20240909,4030,3795,4300,3710,100010,397866900,00,0.00,N,2,220,
20240902,3810,4205,4205,3730,29322,115920575,00,0.00,N,5,-350,
20240826,4160,4050,4180,3970,19035,77676085,00,0.00,N,2,110,
20240819,4050,4125,4145,3990,19666,79616735,00,0.00,N,5,-75,
20240812,4125,4000,4185,4000,17377,71423230,00,0.00,N,2,75,
20240805,4050,4185,4185,3555,101287,392694680,00,0.00,N,5,-150,
20240729,4200,4260,4340,4100,62359,263046580,00,0.00,N,5,-70,
20240722,4270,4390,4470,4200,92758,396508445,00,0.00,N,5,-120,
20240715,4390,4410,4515,4275,165600,724353105,00,0.00,N,5,-60,
20240708,4450,4245,5020,4245,3334054,15347695890,00,0.00,N,2,250,
20240701,4200,4150,4580,4120,629760,2726796685,00,0.00,N,5,-30,
20240624,4230,4320,4410,4150,102197,435949525,00,0.00,N,5,-120,
20240617,4350,4185,4375,4115,99973,424149410,00,0.00,N,2,190,
20240610,4160,4195,4605,4125,501293,2186973695,00,0.00,N,5,-20,
20240603,4180,4150,4270,4105,95753,399518110,00,0.00,N,2,35,
20240527,4145,4265,4940,4140,2922130,13520545170,00,0.00,N,5,-175,
20240520,4320,4395,4435,4215,106787,461870075,00,0.00,N,5,-75,
20240513,4395,4530,5220,4370,1288946,6214598675,00,0.00,N,5,-125,
20240507,4520,4330,4565,4305,39336,175047850,00,0.00,N,2,190,
20240429,4330,4280,4425,4245,28495,123208185,00,0.00,N,2,55,
20240422,4275,4360,4465,4220,68005,292849510,00,0.00,N,5,-125,
20240415,4400,4440,4620,4200,80499,348951905,00,0.00,N,3,0,
20240408,4400,4535,4625,4265,72989,320870050,00,0.00,N,5,-135,
20240401,4535,4695,4900,4455,97422,451344975,00,0.00,N,5,-160,
20240325,4695,4675,4850,4600,43801,204739660,00,0.00,N,2,20,
20240318,4675,4670,4820,4495,58436,269736960,00,0.00,N,2,5,
20240311,4670,4770,4900,4575,44001,206588080,00,0.00,N,5,-100,
20240304,4770,4745,4815,4640,38882,183890825,00,0.00,N,2,25,
20240226,4745,4635,4760,4605,56544,262923355,00,0.00,N,2,55,
20240219,4690,4700,4950,4660,86417,411401245,00,0.00,N,5,-50,
20240213,4740,4725,4795,4700,61859,292998730,00,0.00,N,2,15,
20240205,4725,4935,4985,4650,181085,868064450,00,0.00,N,5,-150,
20240129,4875,4800,4915,4735,66928,319324280,00,0.00,N,2,75,
20240122,4800,5030,5160,4690,97574,473790695,00,0.00,N,5,-200,
20240115,5000,4920,5160,4780,86940,428298075,00,0.00,N,2,55,
20240108,4945,5100,5200,4910,80077,399513180,00,0.00,N,5,-75,
20240102,5020,4985,5110,4905,54615,272030130,00,0.00,N,2,30,
20231226,4990,4960,5010,4840,97143,474947120,00,0.00,N,2,50,
20231218,4940,5330,5330,4915,463183,2349040530,00,0.00,N,5,-660,
20231211,5600,4985,5900,4975,884322,4925179150,00,0.00,N,2,615,
20231204,4985,5160,5210,4900,88972,446374330,00,0.00,N,5,-175,
20231127,5160,5220,5350,5050,68101,351805420,00,0.00,N,5,-50,
20231120,5210,5300,5600,5000,379335,2029065830,00,0.00,N,2,130,
20231113,5080,4900,5160,4735,129286,641382340,00,0.00,N,2,195,
20231106,4885,5040,5140,4845,125314,625787620,00,0.00,N,5,-105,
20231030,4990,4810,5630,4570,3274803,17296473030,00,0.00,N,2,180,
20231023,4810,4690,4980,4535,90812,431295305,00,0.00,N,2,120,
20231016,4690,5360,5360,4625,185220,922629685,00,0.00,N,5,-690,
20231010,5380,5490,5600,5300,186635,1011239970,00,0.00,N,5,-50,
20231004,5430,5200,5930,5100,928369,5117306240,00,0.00,N,2,230,
20230925,5200,5190,5380,5080,75527,395721300,00,0.00,N,5,-70,
20230918,5270,5280,5380,5030,108541,564503940,00,0.00,N,2,90,
20230911,5180,5180,5380,5100,113209,595186880,00,0.00,N,3,0,
20230904,5180,5100,5310,5010,80157,411910050,00,0.00,N,2,20,
20230828,5160,4870,5420,4815,287910,1490676660,00,0.00,N,2,310,
20230821,4850,4810,5400,4660,728539,3716674685,00,0.00,N,2,40,
20230814,4810,4940,4960,4610,64562,306958180,00,0.00,N,5,-80,
20230807,4890,4900,4950,4715,51064,244975190,00,0.00,N,2,120,
20230731,4770,4720,4890,4625,42812,203788425,00,0.00,N,2,50,
20230724,4720,5040,5040,4370,146137,688749780,00,0.00,N,5,-320,
20230717,5040,5150,5230,4965,75247,379812970,00,0.00,N,5,-80,
20230710,5120,5050,5160,5010,73068,372145480,00,0.00,N,2,50,
20230703,5070,5060,5210,5000,134773,688913335,00,0.00,N,2,10,
20230626,5060,5020,5920,4820,1796933,9750994280,00,0.00,N,2,40,
20230619,5020,5250,5250,4985,105801,535919760,00,0.00,N,5,-180,
20230612,5200,5330,5350,5020,100428,518748120,00,0.00,N,5,-170,
20230605,5370,5270,5400,5250,77788,413852990,00,0.00,N,2,100,
20230530,5270,5140,5700,5080,302159,1621364940,00,0.00,N,2,130,
20230522,5140,5330,5490,5100,62202,327758100,00,0.00,N,5,-190,
20230515,5330,5300,5390,5090,73897,387706310,00,0.00,N,2,30,
20230508,5300,5150,5410,5090,82883,435670920,00,0.00,N,2,130,
20230502,5170,5080,5260,5080,42484,219268520,00,0.00,N,2,90,
20230424,5080,5170,5540,5010,259509,1360896720,00,0.00,N,5,-120,
20230417,5200,5640,5670,5030,137095,743456330,00,0.00,N,5,-440,
20230410,5640,5580,5650,5230,162427,884743640,00,0.00,N,2,60,
20230403,5580,5710,5890,5470,104014,590489160,00,0.00,N,5,-170,
20230327,5750,5880,6070,5660,164381,965135550,00,0.00,N,5,-200,
20230320,5950,6000,6080,5610,188602,1104102970,00,0.00,N,5,-50,
20230313,6000,5890,6040,5380,353083,2015694000,00,0.00,N,2,110,
20230306,5890,5980,6260,5890,724543,4420887000,00,0.00,N,5,-90,
20230227,5980,5800,6120,5670,661236,3926628480,00,0.00,N,2,180,
20230220,5800,5600,6730,5500,6770493,42611240750,00,0.00,N,2,200,
20230213,5600,5850,6130,5530,959689,5564391030,00,0.00,N,5,-150,
20230206,5750,5400,6650,5220,3531548,21750648680,00,0.00,N,2,330,
20230130,5420,5290,5530,5250,520389,2806728070,00,0.00,N,2,130,
20230125,5290,4945,6150,4945,2676030,14762483020,00,0.00,N,2,305,
20230116,4985,4950,5080,4900,171377,856698875,00,0.00,N,2,5,
20230109,4980,4590,5550,4590,2219113,11555055590,00,0.00,N,2,390,
20230102,4590,4500,4645,4290,102523,461001460,00,0.00,N,2,105,
20221226,4485,5120,5150,4470,263318,1266982330,00,0.00,N,5,-525,
20221219,5010,4875,5650,4875,1421995,7564751030,00,0.00,N,2,85,
20221212,4925,4925,5180,4895,94894,476929480,00,0.00,N,5,-75,
20221205,5000,5230,5250,4890,98377,495675670,00,0.00,N,5,-220,
20221128,5220,5230,5570,4990,558318,2949976020,00,0.00,N,2,120,
20221121,5100,5110,5340,4910,320631,1643529575,00,0.00,N,2,10,
20221114,5090,4760,5600,4650,1662266,8530129575,00,0.00,N,2,355,
20221107,4735,4520,4880,4480,55721,260343510,00,0.00,N,2,215,
20221031,4520,4545,4680,4380,91059,409649740,00,0.00,N,5,-10,
20221024,4530,4395,4630,4335,49196,217284085,00,0.00,N,2,135,
20221017,4395,4410,4730,4365,53822,240534935,00,0.00,N,5,-15,
20221011,4410,4725,4730,4180,76307,334937800,00,0.00,N,5,-365,
20221004,4775,4545,4970,4545,57825,274781910,00,0.00,N,2,240,
20220926,4535,5090,5230,4465,220856,1069480720,00,0.00,N,5,-715,
20220919,5250,5300,5970,5040,780885,4367833470,00,0.00,N,5,-100,
20220913,5350,5240,6150,5240,669195,3827142550,00,0.00,N,2,140,
20220905,5210,5090,5320,5060,98583,507120020,00,0.00,N,2,30,
20220829,5180,5270,5710,5150,289710,1553637660,00,0.00,N,5,-300,
20220822,5480,5620,5640,5260,186922,1018176560,00,0.00,N,5,-250,
20220816,5730,5880,6460,5730,1398268,8559934510,00,0.00,N,5,-200,
20220808,5930,5830,6090,5720,567946,3372614810,00,0.00,N,2,100,
20220801,5830,5660,5870,5560,381110,2186766000,00,0.00,N,2,200,
20220725,5630,5600,6100,5520,901399,5213622660,00,0.00,N,2,10,
20220718,5620,5250,6380,5130,3539572,20931358960,00,0.00,N,2,510,
20220711,5110,5530,5540,5000,373110,1950569910,00,0.00,N,5,-350,
20220704,5460,5210,6550,5020,6585408,39059922600,00,0.00,N,2,160,
20220627,5300,4950,6330,4775,3062313,17537513040,00,0.00,N,2,580,
20220620,4720,5450,5570,4575,255393,1247910935,00,0.00,N,5,-650,
20220613,5370,6020,6020,5170,325763,1810544680,00,0.00,N,5,-740,
20220607,6110,6210,6750,5900,719916,4583166710,00,0.00,N,5,-100,
20220530,6210,6240,6410,6210,77637,487911030,00,0.00,N,2,30,
20220523,6180,6590,6690,6160,155798,979577360,00,0.00,N,5,-410,
20220516,6590,6390,6700,6340,142164,924447180,00,0.00,N,2,210,
20220509,6380,6500,6650,6160,215953,1372635770,00,0.00,N,5,-290,
20220502,6670,6620,6820,6530,158968,1056799670,00,0.00,N,5,-20,
20220425,6690,6830,7250,6620,596903,4113090570,00,0.00,N,5,-290,
20220418,6980,7160,7280,6900,352606,2506580910,00,0.00,N,5,-120,
20220411,7100,7210,7790,6780,1587087,11566845890,00,0.00,N,5,-110,
20220404,7210,7450,7720,6910,1622842,11971657740,00,0.00,N,5,-250,
20220328,7460,7380,8500,7350,5193113,41367615700,00,0.00,N,2,60,
20220321,7400,7430,7650,7300,624382,4653734610,00,0.00,N,5,-30,
20220314,7430,7150,7460,6850,664623,4760923190,00,0.00,N,2,330,
20220307,7100,7130,7150,6820,376313,2630057180,00,0.00,N,5,-110,
20220228,7210,6970,7600,6880,809636,5896672690,00,0.00,N,2,270,
20220221,6940,7100,8000,6910,4419588,33324329350,00,0.00,N,5,-210,
20220214,7150,7100,7470,6770,984784,6982200270,00,0.00,N,5,-150,
20220207,7300,7810,8050,7260,3319720,25722696200,00,0.00,N,5,-570,
20220203,7870,6780,8150,6750,3237512,24549034930,00,0.00,N,2,1190,
20220124,6680,6740,8780,6460,19660742,151617325440,00,0.00,N,5,-100,
20220117,6780,6900,7400,6600,1729504,11999540410,00,0.00,N,5,-120,
20220110,6900,6360,7990,6180,8889024,65792813230,00,0.00,N,2,600,
20220103,6300,6560,6630,6140,253756,1613976970,00,0.00,N,5,-260,
20211227,6560,6470,6780,6420,141198,929643550,00,0.00,N,2,80,
20211220,6480,6280,6560,6080,104598,662453930,00,0.00,N,2,100,
20211213,6380,6390,6600,6160,108024,689399870,00,0.00,N,5,-10,
20211206,6390,6020,6680,5760,178627,1137800290,00,0.00,N,2,370,
20211129,6020,5890,6040,5500,210752,1223409880,00,0.00,N,5,-110,
20211122,6130,6740,6800,6060,274819,1781599120,00,0.00,N,5,-600,
20211115,6730,6200,7400,6010,938647,6350656620,00,0.00,N,2,600,
20211108,6130,5730,6150,5530,226695,1344067890,00,0.00,N,2,350,
20211101,5780,6140,6160,5700,187733,1105920380,00,0.00,N,5,-390,
20211025,6170,6290,6540,6060,213390,1340072800,00,0.00,N,5,-120,
20211018,6290,6470,6900,6080,356697,2306662480,00,0.00,N,5,-90,
20211012,6380,5940,6660,5650,560800,3527040480,00,0.00,N,2,650,
20211005,5730,5680,6500,5340,551344,3251698440,00,0.00,N,5,-90,
20210927,5820,6140,6240,5730,186259,1110801500,00,0.00,N,5,-390,
20210923,6210,6380,6390,6200,56906,356666370,00,0.00,N,5,-230,
20210913,6440,6440,6590,6320,114407,737994840,00,0.00,N,3,0,
20210906,6440,6720,6880,6330,194578,1277433610,00,0.00,N,5,-250,
20210830,6690,6540,6710,6420,130063,857932210,00,0.00,N,2,200,
20210823,6490,6200,6940,6170,218951,1438592470,00,0.00,N,2,370,
20210817,6120,6980,7080,6050,381528,2535946240,00,0.00,N,5,-1080,
20210809,7200,7650,7800,7000,282009,2093569560,00,0.00,N,5,-450,
20210802,7650,7400,7750,7220,309282,2316606920,00,0.00,N,2,200,
20210726,7450,8240,8360,7390,542423,4272044830,00,0.00,N,5,-690,
20210719,8140,7860,8390,7750,529046,4285890010,00,0.00,N,2,200,
20210712,7940,7910,8100,7740,332721,2642178810,00,0.00,N,2,30,