KissMeData/051490/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,4190,4115,4240,3985,337475,1387758663,00,0.00,N,2,100,
20250414,4090,3955,4245,3925,443545,1812563504,00,0.00,N,2,135,
20250407,3955,3860,3970,3630,444855,1683852424,00,0.00,N,5,-40,
20250331,3995,4110,4190,3775,963117,3852903314,00,0.00,N,5,-235,
20250324,4230,4195,5070,4000,11356101,54496216085,00,0.00,N,2,90,
20250317,4140,4170,4470,4040,988466,4216721607,00,0.00,N,2,25,
20250310,4115,4115,4335,3940,361845,1486506225,00,0.00,N,2,15,
20250304,4100,4260,4350,4035,572220,2353020640,00,0.00,N,5,-340,
20250224,4440,3930,4990,3900,14648731,66987573995,00,0.00,N,2,510,
20250217,3930,3705,4275,3700,2064324,8340094645,00,0.00,N,2,225,
20250210,3705,3660,3880,3640,136996,511922940,00,0.00,N,2,15,
20250203,3690,3690,3800,3605,68208,252622550,00,0.00,N,5,-30,
20250131,3720,3820,3820,3705,23307,87377640,00,0.00,N,5,-100,
20250120,3820,3840,4020,3770,118709,460826585,00,0.00,N,5,-25,
20250113,3845,3865,3910,3795,88756,341858740,00,0.00,N,2,15,
20250106,3830,3805,3905,3795,112144,431476200,00,0.00,N,2,20,
20241230,3810,3600,3855,3600,66298,249925710,00,0.00,N,2,140,
20241223,3670,3680,3845,3615,97414,362983160,00,0.00,N,5,-40,
20241216,3710,3860,3910,3670,138455,528104685,00,0.00,N,5,-145,
20241209,3855,3550,3870,3300,307608,1097978740,00,0.00,N,2,265,
20241202,3590,3945,3985,3500,345565,1298906320,00,0.00,N,5,-340,
20241125,3930,4115,4265,3865,402514,1641658845,00,0.00,N,5,-185,
20241118,4115,4275,4450,4115,477179,2030395370,00,0.00,N,5,-250,
20241111,4365,5220,5840,4225,9600229,50989422220,00,0.00,N,5,-150,
20241104,4515,4615,4745,4460,278927,1281506165,00,0.00,N,5,-140,
20241028,4655,4900,5050,4550,679457,3266021180,00,0.00,N,5,-245,
20241021,4900,5030,5680,4855,2454984,12735778235,00,0.00,N,5,-90,
20241014,4990,4805,6230,4690,14062328,80807345435,00,0.00,N,2,145,
20241007,4845,4460,5580,4460,8376466,43508242805,00,0.00,N,2,455,
20240930,4390,4745,4745,4390,40109,181515885,00,0.00,N,5,-350,
20240923,4740,4505,4760,4505,131548,611972120,00,0.00,N,2,235,
20240919,4505,4605,4605,4485,42980,195331380,00,0.00,N,5,-115,
20240909,4620,4220,4640,4220,122764,557072350,00,0.00,N,2,260,
20240902,4360,4740,4770,4275,176017,792038425,00,0.00,N,5,-380,
20240826,4740,4645,4740,4560,190272,890861145,00,0.00,N,2,95,
20240819,4645,4660,4735,4410,242449,1126210195,00,0.00,N,5,-15,
20240812,4660,4525,4770,4485,183687,855639900,00,0.00,N,2,175,
20240805,4485,4665,4680,3760,363061,1526321820,00,0.00,N,5,-240,
20240729,4725,4625,4805,4560,314763,1488076115,00,0.00,N,2,125,
20240722,4600,4455,4665,4010,399719,1778400470,00,0.00,N,2,90,
20240715,4510,4660,4735,4455,320340,1475380685,00,0.00,N,5,-135,
20240708,4645,4700,4805,4635,461510,2170765655,00,0.00,N,5,-135,
20240701,4780,4720,5690,4570,7783090,41031666315,00,0.00,N,2,60,
20240624,4720,4840,4865,4660,116604,551621365,00,0.00,N,5,-125,
20240617,4845,4960,5000,4820,82469,404684790,00,0.00,N,5,-130,
20240610,4975,5010,5070,4905,98985,493742655,00,0.00,N,5,-35,
20240603,5010,4795,5420,4795,312867,1600449195,00,0.00,N,2,180,
20240527,4830,5030,5030,4740,147903,722916835,00,0.00,N,5,-170,
20240520,5000,5120,5150,4965,122345,616991760,00,0.00,N,5,-150,
20240513,5150,5090,5290,5060,132285,680237370,00,0.00,N,2,10,
20240507,5140,5100,5230,5050,66426,340395710,00,0.00,N,2,40,
20240429,5100,5000,5250,4870,115617,593432510,00,0.00,N,2,80,
20240422,5020,4920,5180,4920,150882,760380410,00,0.00,N,2,50,
20240415,4970,5000,5080,4900,161864,806441395,00,0.00,N,5,-100,
20240408,5070,5330,5340,4995,220321,1130828950,00,0.00,N,5,-260,
20240401,5330,5530,5640,5290,206562,1124204670,00,0.00,N,5,-190,
20240325,5520,5710,5720,5510,149620,837645270,00,0.00,N,5,-180,
20240318,5700,5700,5790,5600,188437,1072879050,00,0.00,N,5,-10,
20240311,5710,5820,5920,5670,228546,1326536150,00,0.00,N,5,-110,
20240304,5820,5840,5980,5640,226796,1314383750,00,0.00,N,3,0,
20240226,5820,6080,6130,5800,174076,1034430860,00,0.00,N,5,-260,
20240219,6080,6260,6290,5990,479530,2953199930,00,0.00,N,5,-160,
20240213,6240,5940,6770,5780,3358955,21636219810,00,0.00,N,2,310,
20240205,5930,5740,6150,5640,283887,1674758950,00,0.00,N,2,240,
20240129,5690,5680,5750,5400,279178,1558171310,00,0.00,N,5,-10,
20240122,5700,6080,6080,5620,194348,1128077280,00,0.00,N,5,-340,
20240115,6040,6060,6220,5730,302698,1787679360,00,0.00,N,5,-50,
20240108,6090,6290,6380,6060,178095,1111901220,00,0.00,N,5,-190,
20240102,6280,6400,6400,6040,129378,810611000,00,0.00,N,5,-80,
20231226,6360,6330,6410,6250,145968,924711640,00,0.00,N,2,40,
20231218,6320,6180,6410,6080,258003,1604350670,00,0.00,N,2,190,
20231211,6130,6170,6190,6030,289934,1769121780,00,0.00,N,2,30,
20231204,6100,6030,6480,5830,1069853,6582074220,00,0.00,N,2,90,
20231127,6010,6040,6070,5900,145109,867808520,00,0.00,N,5,-40,
20231120,6050,6100,6140,5990,148676,902956600,00,0.00,N,5,-40,
20231113,6090,5820,6140,5670,176089,1055068940,00,0.00,N,2,280,
20231106,5810,5740,5940,5650,167418,974496450,00,0.00,N,2,170,
20231030,5640,5410,5700,5290,152949,834049130,00,0.00,N,2,160,
20231023,5480,5520,5700,5360,169435,933284710,00,0.00,N,5,-120,
20231016,5600,5960,6000,5400,248309,1428053890,00,0.00,N,5,-460,
20231010,6060,6070,6230,5900,189283,1149932600,00,0.00,N,5,-40,
20231004,6100,6000,6270,5770,276612,1646292860,00,0.00,N,2,30,
20230925,6070,6190,6230,5850,113115,682524660,00,0.00,N,5,-160,
20230918,6230,6700,6700,6110,220167,1406214510,00,0.00,N,5,-410,
20230911,6640,6610,6750,6500,221053,1457150270,00,0.00,N,2,30,
20230904,6610,6780,6940,6530,220702,1481813650,00,0.00,N,5,-230,
20230828,6840,6690,6940,6650,198448,1358426910,00,0.00,N,2,130,
20230821,6710,6550,6830,6410,351449,2345591670,00,0.00,N,2,70,
20230814,6640,6920,6920,6240,414868,2715026460,00,0.00,N,5,-210,
20230807,6850,6730,6860,6550,542815,3628570560,00,0.00,N,2,50,
20230731,6800,7020,7730,6660,3142666,23151473330,00,0.00,N,5,-200,
20230724,7000,7440,8130,6510,1344399,9698673150,00,0.00,N,5,-490,
20230717,7490,7840,8050,7490,372578,2879245550,00,0.00,N,5,-350,
20230710,7840,7700,7920,7540,365373,2834017970,00,0.00,N,2,170,
20230703,7670,7940,8290,7640,348310,2769376350,00,0.00,N,5,-260,
20230626,7930,7880,8080,7720,207024,1638198710,00,0.00,N,2,30,
20230619,7900,8260,8400,7890,402549,3281203900,00,0.00,N,5,-370,
20230612,8270,8250,8430,8140,444586,3684380930,00,0.00,N,2,30,
20230605,8240,8300,8330,8110,219714,1800023330,00,0.00,N,2,20,
20230530,8220,8060,8390,8010,463795,3818736430,00,0.00,N,2,220,
20230522,8000,8000,8210,7930,397758,3208528290,00,0.00,N,5,-60,
20230515,8060,7640,8400,7350,1224219,9701343330,00,0.00,N,2,430,
20230508,7630,7800,8000,7610,304885,2361155710,00,0.00,N,5,-60,
20230502,7690,7540,7850,7520,219645,1697728370,00,0.00,N,2,150,
20230424,7540,7980,8250,7360,762534,5914411740,00,0.00,N,5,-440,
20230417,7980,8400,9550,7740,4449552,38775691190,00,0.00,N,5,-390,
20230410,8370,7900,8780,7900,2859431,23961124180,00,0.00,N,2,480,
20230403,7890,8310,8400,7760,1089702,8820255080,00,0.00,N,5,-230,
20230327,8120,8410,8500,8050,2147495,17783110610,00,0.00,N,5,-490,
20230320,8610,7670,8610,7630,2521040,20362831660,00,0.00,N,2,860,
20230313,7750,7740,7880,7160,2108447,16002557610,00,0.00,N,2,40,
20230306,7710,7370,9120,7330,14641671,125272409980,00,0.00,N,2,690,
20230227,7020,6600,7060,6510,322428,2213908560,00,0.00,N,2,330,
20230220,6690,6920,6950,6670,232904,1591717790,00,0.00,N,5,-230,
20230213,6920,6830,7000,6590,351464,2400097200,00,0.00,N,2,80,
20230206,6840,6890,7130,6800,464907,3240812980,00,0.00,N,5,-60,
20230130,6900,6710,6970,6540,647640,4410430550,00,0.00,N,2,300,
20230125,6600,6480,6800,6410,362551,2398689390,00,0.00,N,2,190,
20230116,6410,6710,6730,6310,363750,2367721720,00,0.00,N,5,-30,
20230109,6440,6140,7250,6100,1471853,9958403890,00,0.00,N,2,340,
20230102,6100,5950,6100,5640,236650,1390909510,00,0.00,N,2,120,
20221226,5980,6170,6230,5980,154811,944758000,00,0.00,N,5,-250,
20221219,6230,6590,6770,6230,348779,2253337110,00,0.00,N,5,-400,
20221212,6630,6660,6820,6540,236955,1579662500,00,0.00,N,5,-30,
20221205,6660,7220,7240,6630,346739,2380929290,00,0.00,N,5,-560,
20221128,7220,7440,7470,6980,849563,6193883040,00,0.00,N,5,-20,
20221121,7240,6940,7650,6600,2145861,15535543640,00,0.00,N,2,300,
20221114,6940,7010,7140,6900,363567,2558631840,00,0.00,N,3,0,
20221107,6940,6850,7090,6700,435805,3001000060,00,0.00,N,2,80,
20221031,6860,6540,6960,6380,663164,4427661500,00,0.00,N,2,410,
20221024,6450,6260,6750,6260,538685,3510249970,00,0.00,N,2,290,
20221017,6160,6160,6790,6050,525847,3407093440,00,0.00,N,5,-80,
20221011,6240,6560,6610,6090,347552,2188331860,00,0.00,N,5,-590,
20221004,6830,6500,6940,6410,409119,2740186890,00,0.00,N,2,470,
20220926,6360,7500,7500,6050,955759,6376899250,00,0.00,N,5,-1290,
20220919,7650,8090,8700,7450,3166280,25649824580,00,0.00,N,5,-440,
20220913,8090,6740,8150,6740,9464343,73886289770,00,0.00,N,2,1450,
20220905,6640,6760,6840,6480,203832,1354382260,00,0.00,N,5,-110,
20220829,6750,6880,7200,6730,282959,1955260710,00,0.00,N,5,-360,
20220822,7110,7060,7270,6840,296598,2081927250,00,0.00,N,5,-110,
20220816,7220,7650,7710,7200,515461,3863164780,00,0.00,N,5,-380,
20220808,7600,7420,7650,7240,564221,4208254120,00,0.00,N,2,170,
20220801,7430,7490,7670,7310,597273,4475646280,00,0.00,N,5,-30,
20220725,7460,7310,7590,7170,1281437,9476961340,00,0.00,N,2,160,
20220718,7300,6680,7410,6620,2050275,14546782250,00,0.00,N,2,720,
20220711,6580,6430,7380,6280,1497770,10179949540,00,0.00,N,2,160,
20220704,6420,6300,6790,5840,543407,3421779000,00,0.00,N,2,120,
20220627,6300,6610,7060,6220,535673,3620572350,00,0.00,N,5,-180,
20220620,6480,7880,7960,5800,1080630,7424456000,00,0.00,N,5,-1380,
20220613,7860,7900,9170,7700,8019276,69296105740,00,0.00,N,5,-290,
20220607,8150,8580,8970,8130,950997,8143767820,00,0.00,N,5,-430,
20220530,8580,8800,8920,8520,861481,7508606000,00,0.00,N,5,-50,
20220523,8630,8250,9150,8040,5841199,51302589700,00,0.00,N,2,390,
20220516,8240,8290,9070,7820,1136281,9454958800,00,0.00,N,2,520,
20220509,7720,8450,8460,7530,690915,5489593840,00,0.00,N,5,-740,
20220502,8460,8720,8760,8350,318102,2737146150,00,0.00,N,5,-350,
20220425,8810,9290,9400,8650,1220028,11091874930,00,0.00,N,5,-430,
20220418,9240,8750,9250,8540,1283074,11506169160,00,0.00,N,2,500,
20220411,8740,8900,9040,8420,597532,5181671860,00,0.00,N,5,-180,
20220404,8920,9150,9310,8720,706473,6362770720,00,0.00,N,5,-230,
20220328,9150,9500,9520,9120,913270,8456699060,00,0.00,N,5,-300,
20220321,9450,9120,10350,8920,6300627,61098245770,00,0.00,N,2,510,
20220314,8940,8740,8960,8370,673510,5818246320,00,0.00,N,2,210,
20220307,8730,9050,9220,8700,645980,5752147040,00,0.00,N,5,-370,
20220228,9100,8560,9660,8560,1380879,12609191590,00,0.00,N,2,540,
20220221,8560,8720,8930,8320,1207616,10441642510,00,0.00,N,5,-330,
20220214,8890,8770,9340,8260,2854437,25130055410,00,0.00,N,5,-60,
20220207,8950,10500,10650,8920,3553661,34989642980,00,0.00,N,5,-1450,
20220203,10400,10050,10700,9900,2656866,27185623600,00,0.00,N,2,590,
20220124,9810,12650,13650,9610,13497720,159499503470,00,0.00,N,5,-3140,
20220117,12950,14700,16400,12550,24506209,352311552200,00,0.00,N,5,-1100,
20220110,14050,10600,15600,10150,25690244,351399349300,00,0.00,N,2,3550,
20220103,10500,10250,10750,10050,1347065,14103514000,00,0.00,N,2,510,
20211227,9990,9600,10150,9470,510187,5017311710,00,0.00,N,2,460,
20211220,9530,9690,9690,9220,340611,3225322830,00,0.00,N,5,-160,
20211213,9690,9370,9850,9370,552700,5355419700,00,0.00,N,2,280,
20211206,9410,8990,9530,8740,356499,3289985660,00,0.00,N,2,410,
20211129,9000,8810,9180,8640,415937,3705247360,00,0.00,N,5,-190,
20211122,9190,9000,9600,8870,599572,5575791720,00,0.00,N,2,310,
20211115,8880,8760,8920,8390,340334,2950705480,00,0.00,N,2,220,
20211108,8660,8860,8980,8500,297773,2608295890,00,0.00,N,5,-200,
20211101,8860,9260,9280,8850,275343,2496976150,00,0.00,N,5,-370,
20211025,9230,9550,9840,9150,482700,4568931480,00,0.00,N,5,-90,
20211018,9320,9760,10200,9300,558220,5400705130,00,0.00,N,5,-450,
20211012,9770,9100,9930,8910,920470,8787344350,00,0.00,N,2,1010,
20211005,8760,9310,9440,8450,687827,6095164150,00,0.00,N,5,-740,
20210927,9500,9260,10550,8810,2592372,25410262030,00,0.00,N,2,200,
20210923,9300,9310,9500,9250,137263,1278691480,00,0.00,N,5,-80,
20210913,9380,9560,9560,9330,324164,3051940810,00,0.00,N,5,-180,
20210906,9560,9890,9920,9420,556616,5364564680,00,0.00,N,5,-340,
20210830,9900,9500,10000,9310,1185919,11349633790,00,0.00,N,2,480,
20210823,9420,9830,9870,9330,960908,9183667950,00,0.00,N,5,-390,
20210817,9810,11200,11300,9740,1731828,18406913790,00,0.00,N,5,-1240,
20210809,11050,10700,11200,10450,3186585,34551595150,00,0.00,N,2,700,
20210802,10350,10150,10350,10000,290175,2953039000,00,0.00,N,2,200,
20210726,10150,10400,10400,10100,371969,3795383900,00,0.00,N,5,-200,
20210719,10350,10450,10750,10150,582060,6080683150,00,0.00,N,5,-150,
20210712,10500,10150,11000,10100,1161460,12341628200,00,0.00,N,2,400,