KissMeData/041460/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,3610,3640,3675,3500,547517,1970847200,00,0.00,N,2,25,
20250414,3585,3480,3600,3440,579796,2045499101,00,0.00,N,2,105,
20250407,3480,3335,3480,3190,454706,1520054246,00,0.00,N,2,95,
20250331,3385,3230,3485,3205,467867,1561621646,00,0.00,N,2,60,
20250324,3325,3340,3465,3240,303718,1025140632,00,0.00,N,5,-35,
20250317,3360,3340,3415,3270,339600,1137881055,00,0.00,N,2,25,
20250310,3335,3280,3350,3190,243800,799028470,00,0.00,N,2,55,
20250304,3280,3260,3350,3185,208405,685861474,00,0.00,N,2,20,
20250224,3260,3305,3375,3225,369885,1224491945,00,0.00,N,5,-80,
20250217,3340,3230,3395,3230,492467,1631565045,00,0.00,N,2,110,
20250210,3230,3080,3300,3070,457464,1468303355,00,0.00,N,2,110,
20250203,3120,3040,3215,2985,367441,1136162940,00,0.00,N,2,10,
20250131,3110,3130,3290,3100,83692,263403705,00,0.00,N,5,-80,
20250120,3190,3190,3345,3100,934671,3020893690,00,0.00,N,3,0,
20250113,3190,3095,3220,3065,422932,1331762470,00,0.00,N,2,65,
20250106,3125,3045,3615,3040,9127022,30962935505,00,0.00,N,2,75,
20241230,3050,2890,3070,2830,171838,516137015,00,0.00,N,2,150,
20241223,2900,3015,3015,2810,168175,495894570,00,0.00,N,2,5,
20241216,2895,2975,3025,2880,163278,485092105,00,0.00,N,5,-65,
20241209,2960,2825,2985,2560,546256,1506337290,00,0.00,N,2,125,
20241202,2835,3090,3120,2775,319939,947826575,00,0.00,N,5,-255,
20241125,3090,3105,3200,3075,173724,544030220,00,0.00,N,5,-15,
20241118,3105,2960,3215,2960,258182,802048165,00,0.00,N,2,125,
20241111,2980,3315,3315,2915,555964,1712777120,00,0.00,N,5,-360,
20241104,3340,3280,3365,3240,359717,1194094415,00,0.00,N,2,50,
20241028,3290,3360,4135,3290,4351675,16344337310,00,0.00,N,5,-85,
20241021,3375,3520,3520,3370,138028,473126575,00,0.00,N,5,-140,
20241014,3515,3490,3700,3370,240354,847459270,00,0.00,N,2,25,
20241007,3490,3545,3555,3490,151181,532724375,00,0.00,N,5,-35,
20240930,3525,3520,3595,3450,88963,313005035,00,0.00,N,5,-25,
20240923,3550,3485,3590,3455,245846,867209765,00,0.00,N,2,50,
20240919,3500,3400,3835,3385,1291507,4684207300,00,0.00,N,2,105,
20240909,3395,3340,3475,3290,158101,531399355,00,0.00,N,2,45,
20240902,3350,3585,3755,3350,414445,1469061085,00,0.00,N,5,-210,
20240826,3560,3635,3695,3480,282935,1010534065,00,0.00,N,5,-80,
20240819,3640,3630,3695,3600,127145,462011065,00,0.00,N,5,-20,
20240812,3660,3620,3675,3535,102413,370907895,00,0.00,N,2,80,
20240805,3580,3775,3775,3260,528248,1847091375,00,0.00,N,5,-210,
20240729,3790,3850,4020,3745,379945,1469041540,00,0.00,N,5,-60,
20240722,3850,4020,4100,3750,288984,1120320010,00,0.00,N,5,-145,
20240715,3995,3920,4095,3885,175650,696986245,00,0.00,N,2,35,
20240708,3960,3850,4100,3850,147148,581411810,00,0.00,N,2,70,
20240701,3890,3990,4020,3835,245623,963300580,00,0.00,N,5,-100,
20240624,3990,4125,4125,3945,223556,894602210,00,0.00,N,5,-90,
20240617,4080,4115,4200,4060,212530,875052805,00,0.00,N,5,-45,
20240610,4125,4100,4215,4100,419041,1740446320,00,0.00,N,5,-30,
20240603,4155,3880,4390,3875,4730401,19828498760,00,0.00,N,2,275,
20240527,3880,4005,4035,3820,243165,956195785,00,0.00,N,5,-125,
20240520,4005,4100,4100,3915,234304,940170475,00,0.00,N,5,-95,
20240513,4100,4020,4150,3990,201971,824175820,00,0.00,N,2,80,
20240507,4020,4055,4090,4010,141728,573918810,00,0.00,N,5,-25,
20240429,4045,3970,4085,3970,189890,763675015,00,0.00,N,2,95,
20240422,3950,3910,4040,3910,242186,961298090,00,0.00,N,2,50,
20240415,3900,3990,3990,3840,330741,1293329380,00,0.00,N,5,-135,
20240408,4035,4100,4105,3925,231225,930117065,00,0.00,N,5,-75,
20240401,4110,4170,4365,4055,387414,1609827640,00,0.00,N,5,-50,
20240325,4160,4300,4460,4150,579010,2492547330,00,0.00,N,5,-140,
20240318,4300,4285,4390,4245,442705,1907912425,00,0.00,N,5,-20,
20240311,4320,4295,4400,4280,413140,1789802920,00,0.00,N,3,0,
20240304,4320,4555,4630,4240,678474,2989752615,00,0.00,N,5,-230,
20240226,4550,4550,4765,4485,577059,2646074155,00,0.00,N,2,20,
20240219,4530,4635,4755,4530,1103250,5141750305,00,0.00,N,5,-150,
20240213,4680,4535,5050,4490,2883871,13834458935,00,0.00,N,2,190,
20240205,4490,4610,4640,4395,512363,2290039240,00,0.00,N,5,-150,
20240129,4640,4770,4790,4465,1209105,5601523395,00,0.00,N,5,-120,
20240122,4760,4700,4820,4605,1476635,6975387760,00,0.00,N,2,110,
20240115,4650,4775,4870,4490,1975134,9254287700,00,0.00,N,5,-180,
20240108,4830,4530,5680,4480,28238969,149468429530,00,0.00,N,2,305,
20240102,4525,4545,4850,4480,2311054,10800534280,00,0.00,N,5,-70,
20231226,4595,4900,5150,4495,6902903,33672828220,00,0.00,N,5,-110,
20231218,4705,4030,5650,3995,40652527,205889418470,00,0.00,N,2,675,
20231211,4030,4135,4185,3970,571548,2331141450,00,0.00,N,5,-105,
20231204,4135,4065,4250,4030,1451441,6051863625,00,0.00,N,2,120,
20231127,4015,3955,4055,3885,500842,1987437430,00,0.00,N,2,60,
20231120,3955,3890,4015,3890,305774,1207529200,00,0.00,N,2,65,
20231113,3890,3790,3955,3710,505749,1945639720,00,0.00,N,2,100,
20231106,3790,3905,4615,3760,7258937,30785845340,00,0.00,N,5,-90,
20231030,3880,3690,3960,3655,330471,1261884750,00,0.00,N,2,190,
20231023,3690,3630,3870,3605,373677,1383774435,00,0.00,N,2,15,
20231016,3675,3905,3920,3620,405399,1533139085,00,0.00,N,5,-270,
20231010,3945,3930,4015,3780,363915,1420752320,00,0.00,N,2,35,
20231004,3910,3995,4190,3750,794237,3150524605,00,0.00,N,5,-70,
20230925,3980,4110,4110,3910,303967,1215703485,00,0.00,N,5,-90,
20230918,4070,4270,4685,4060,2412040,10548590905,00,0.00,N,5,-185,
20230911,4255,4330,4425,4175,573657,2458335535,00,0.00,N,5,-30,
20230904,4285,4345,4450,4195,816850,3534337130,00,0.00,N,5,-60,
20230828,4345,4130,5260,4115,17369046,85005404770,00,0.00,N,2,240,
20230821,4105,4015,4265,4015,367071,1514463765,00,0.00,N,2,50,
20230814,4055,4420,4420,4035,291950,1212501975,00,0.00,N,5,-350,
20230807,4405,4330,4445,4240,396954,1723961960,00,0.00,N,2,75,
20230731,4330,4365,4510,4185,511537,2224880555,00,0.00,N,5,-10,
20230724,4340,4795,5090,4055,998790,4424450085,00,0.00,N,5,-440,
20230717,4780,4725,4795,4550,404357,1875936770,00,0.00,N,2,80,
20230710,4700,4575,4820,4575,426265,2009360280,00,0.00,N,2,125,
20230703,4575,4775,4935,4530,655001,3092719515,00,0.00,N,5,-185,
20230626,4760,4825,4920,4730,433615,2083723430,00,0.00,N,5,-90,
20230619,4850,5040,5090,4825,333820,1644206810,00,0.00,N,5,-190,
20230612,5040,5270,5280,4945,640261,3256070390,00,0.00,N,5,-150,
20230605,5190,5120,5440,5110,1238931,6538627280,00,0.00,N,2,70,
20230530,5120,4955,5210,4930,509626,2586746035,00,0.00,N,2,170,
20230522,4950,4985,5100,4925,427891,2141003465,00,0.00,N,5,-35,
20230515,4985,4825,5010,4765,390356,1902761240,00,0.00,N,2,120,
20230508,4865,4875,5020,4865,420810,2082242995,00,0.00,N,5,-15,
20230502,4880,4780,5000,4780,251882,1233479175,00,0.00,N,2,45,
20230424,4835,5110,5180,4765,604920,2983055880,00,0.00,N,5,-265,
20230417,5100,5380,5430,5070,805428,4223978240,00,0.00,N,5,-280,
20230410,5380,5350,5490,5130,767189,4063005260,00,0.00,N,2,30,
20230403,5350,5530,5690,5310,1380651,7578879560,00,0.00,N,5,-130,
20230327,5480,5670,5740,5450,955565,5336403780,00,0.00,N,5,-190,
20230320,5670,5930,6020,5530,1106501,6348935550,00,0.00,N,5,-200,
20230313,5870,5720,5900,5440,1192832,6773792390,00,0.00,N,2,40,
20230306,5830,6200,6440,5800,2349944,14505602030,00,0.00,N,5,-340,
20230227,6170,6170,6370,5950,1825173,11228589160,00,0.00,N,2,90,
20230220,6080,5970,6190,5770,1572472,9441430440,00,0.00,N,2,170,
20230213,5910,6400,6490,5870,2315780,14199629160,00,0.00,N,5,-490,
20230206,6400,7260,7450,6390,12087668,83332369830,00,0.00,N,5,-540,
20230130,6940,6350,7230,6240,29751487,202070555820,00,0.00,N,2,710,
20230125,6230,5930,6750,5930,9443275,59682497340,00,0.00,N,2,350,
20230116,5880,5120,6700,5120,31520781,191795846820,00,0.00,N,2,760,
20230109,5120,5050,5350,4960,1068563,5510044735,00,0.00,N,2,175,
20230102,4945,4745,5010,4450,632112,3006883325,00,0.00,N,2,200,
20221226,4745,4770,5010,4710,554796,2669865320,00,0.00,N,5,-25,
20221219,4770,5200,5260,4525,684192,3403586015,00,0.00,N,5,-460,
20221212,5230,5250,5440,5140,787581,4147004040,00,0.00,N,5,-20,
20221205,5250,5230,5530,5090,2139390,11355466390,00,0.00,N,2,20,
20221128,5230,5230,5240,5050,609617,3150770750,00,0.00,N,3,0,
20221121,5230,5120,5370,4985,778945,4001885360,00,0.00,N,2,100,
20221114,5130,5220,5400,5130,1071750,5649808640,00,0.00,N,5,-80,
20221107,5210,4890,5450,4855,1716720,8935955305,00,0.00,N,2,325,
20221031,4885,5000,5100,4795,575363,2838759920,00,0.00,N,2,10,
20221024,4875,5060,5250,4870,977087,4909227170,00,0.00,N,5,-80,
20221017,4955,4995,5380,4930,4409316,22937964270,00,0.00,N,2,70,
20221011,4885,5050,5300,4415,3567933,17590204485,00,0.00,N,5,-335,
20221004,5220,4850,5310,4810,2056973,10440941645,00,0.00,N,2,475,
20220926,4745,5990,6150,4650,4340611,22939500130,00,0.00,N,5,-1375,
20220919,6120,6900,7440,6080,18400741,128851039970,00,0.00,N,5,-900,
20220913,7020,5610,7500,5340,26261548,183659092930,00,0.00,N,2,1560,
20220905,5460,5530,5620,5390,447397,2457826910,00,0.00,N,5,-120,
20220829,5580,5700,6140,5580,1300279,7621429460,00,0.00,N,5,-330,
20220822,5910,5920,6480,5560,6413715,39768939010,00,0.00,N,5,-60,
20220816,5970,6230,6240,5920,522283,3174513220,00,0.00,N,5,-230,
20220808,6200,6170,6650,6090,1224428,7757975880,00,0.00,N,2,40,
20220801,6160,6070,6240,5990,581621,3557164910,00,0.00,N,2,90,
20220725,6070,5820,6500,5800,3074170,19046629930,00,0.00,N,2,190,
20220718,5880,5740,6500,5660,1274311,7713125660,00,0.00,N,2,270,
20220711,5610,5650,5770,5550,490541,2777379590,00,0.00,N,5,-40,
20220704,5650,5420,5760,5050,621416,3403101340,00,0.00,N,2,240,
20220627,5410,5300,6290,5260,1807362,10312864790,00,0.00,N,2,110,
20220620,5300,6200,6210,5000,1518678,8310395430,00,0.00,N,5,-840,
20220613,6140,7000,7030,5870,1355763,8621267480,00,0.00,N,5,-990,
20220607,7130,7460,7490,7100,360674,2606169280,00,0.00,N,5,-370,
20220530,7500,7290,7630,7280,427634,3177914110,00,0.00,N,2,240,
20220523,7260,7300,7380,7200,462405,3367795730,00,0.00,N,5,-80,
20220516,7340,7250,7960,7210,1491274,11264416090,00,0.00,N,2,90,
20220509,7250,7800,7850,7030,1148474,8450351770,00,0.00,N,5,-620,
20220502,7870,8120,8350,7810,1012500,8153754680,00,0.00,N,5,-340,
20220425,8210,8350,8500,8120,922772,7620520600,00,0.00,N,5,-260,
20220418,8470,8540,8840,8460,1902749,16431880420,00,0.00,N,5,-40,
20220411,8510,8410,8960,8350,5439301,46247909721,00,0.00,N,2,100,
20220404,8410,9000,9040,8330,3854954,33030465540,00,0.00,N,5,-590,
20220328,9000,9470,9480,8900,2866610,26189442040,00,0.00,N,5,-510,
20220321,9510,8840,10000,8600,14584644,137943196290,00,0.00,N,2,750,
20220314,8760,8530,8820,8310,2263015,19564631310,00,0.00,N,2,190,
20220307,8570,8590,8720,8150,574893,4875251920,00,0.00,N,5,-90,
20220228,8660,8160,8870,8140,728619,6224837980,00,0.00,N,2,440,
20220221,8220,8630,8790,8040,1102665,9249769650,00,0.00,N,5,-510,
20220214,8730,8560,9050,8180,1758793,15222495060,00,0.00,N,5,-10,
20220207,8740,9280,9290,8510,2285150,20573213270,00,0.00,N,5,-110,
20220203,8850,8430,9160,8300,2166130,18883933160,00,0.00,N,2,710,
20220124,8140,8950,9010,7700,2128548,17521554740,00,0.00,N,5,-870,
20220117,9010,9000,10050,8520,9016895,84403563180,00,0.00,N,5,-40,
20220110,9050,9300,9960,9010,5248781,49425095470,00,0.00,N,5,-320,
20220103,9370,10550,10750,9200,6442128,64397130380,00,0.00,N,5,-1330,
20211227,10700,10650,11050,10500,6359105,68474191200,00,0.00,N,5,-150,
20211220,10850,8050,12000,8030,73234826,770625562520,00,0.00,N,2,2820,
20211213,8030,8150,8320,7780,1141102,9163767180,00,0.00,N,5,-50,
20211206,8080,7650,8960,7520,3760153,31740323400,00,0.00,N,2,430,
20211129,7650,7580,7860,7030,1129843,8454252430,00,0.00,N,5,-300,
20211122,7950,8490,8670,7910,1522457,12754940420,00,0.00,N,5,-490,
20211115,8440,8270,8700,8090,1444970,12118400850,00,0.00,N,2,280,
20211108,8160,8480,8760,7930,1285433,10683516890,00,0.00,N,5,-330,
20211101,8490,8030,9300,7920,11931163,106513797410,00,0.00,N,2,490,
20211025,8000,8110,10000,7980,5237810,45862138220,00,0.00,N,5,-110,
20211018,8110,8040,8230,7820,1459718,11749836100,00,0.00,N,2,120,
20211012,7990,7830,8080,7250,1779610,13626322780,00,0.00,N,2,220,
20211005,7770,10400,10550,7540,5829723,50345787200,00,0.00,N,5,-2930,
20210927,10700,10150,10900,9650,3885238,40436908790,00,0.00,N,2,550,
20210923,10150,10200,10450,9950,835106,8451335050,00,0.00,N,5,-50,
20210913,10200,11250,11300,10000,3082956,32470926300,00,0.00,N,5,-1050,
20210906,11250,11500,11950,10850,3501861,40120594150,00,0.00,N,5,-50,
20210830,11300,11100,11650,11000,2880889,32610754900,00,0.00,N,2,200,
20210823,11100,11850,12450,10900,10005093,119466766800,00,0.00,N,5,-600,
20210817,11700,10950,12700,10400,30354216,359738484900,00,0.00,N,2,750,
20210809,10950,11000,11350,10650,5528530,60952961800,00,0.00,N,5,-250,
20210802,11200,10800,11600,10600,14744767,164648901550,00,0.00,N,2,650,
20210726,10550,10400,12000,10100,43554724,493519388050,00,0.00,N,2,200,
20210719,10350,10400,10950,9900,9404081,97959074570,00,0.00,N,5,-200,
20210712,10550,9700,10700,9650,8208689,84089640570,00,0.00,N,2,920,