KissMeData/052260/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,4300,4290,4380,4255,183556,789349189,00,0.00,N,2,10,
20250414,4290,4220,4290,4145,132778,558715135,00,0.00,N,2,95,
20250407,4195,4195,4200,3825,567402,2240369953,00,0.00,N,5,-35,
20250331,4230,4280,4360,4130,180288,763028255,00,0.00,N,5,-85,
20250324,4315,4535,4560,4310,314522,1384811571,00,0.00,N,5,-175,
20250317,4490,4635,4670,4455,400717,1811486384,00,0.00,N,5,-120,
20250310,4610,4550,4720,4505,287253,1325351121,00,0.00,N,2,20,
20250304,4590,4590,4720,4500,230412,1065799827,00,0.00,N,5,-50,
20250224,4640,4795,4850,4595,448430,2115935210,00,0.00,N,5,-150,
20250217,4790,4550,4920,4550,557215,2654829465,00,0.00,N,2,240,
20250210,4550,4730,4830,4465,562244,2585568695,00,0.00,N,5,-145,
20250203,4695,4540,4970,4390,878451,4179868950,00,0.00,N,2,95,
20250131,4600,4620,4700,4560,69619,321361050,00,0.00,N,5,-65,
20250120,4665,4695,4705,4510,545380,2505209370,00,0.00,N,3,0,
20250113,4665,4600,4810,4545,758725,3541509835,00,0.00,N,2,60,
20250106,4605,4525,4850,4480,926921,4356568705,00,0.00,N,2,145,
20241230,4460,4165,4670,4165,1974495,8906353815,00,0.00,N,2,415,
20241223,4045,4135,4265,4015,323518,1341620585,00,0.00,N,5,-55,
20241216,4100,4295,4355,4070,386279,1632551770,00,0.00,N,5,-195,
20241209,4295,4070,4355,3865,716250,2906002665,00,0.00,N,2,165,
20241202,4130,4250,4530,4000,929258,3958708595,00,0.00,N,5,-120,
20241125,4250,4260,4440,4240,378148,1637132665,00,0.00,N,5,-25,
20241118,4275,4165,4330,4100,526813,2220809555,00,0.00,N,2,75,
20241111,4200,4895,4900,4025,1163609,5113780085,00,0.00,N,5,-685,
20241104,4885,5100,5200,4790,866155,4316517935,00,0.00,N,5,-215,
20241028,5100,5200,5280,5010,617891,3178730710,00,0.00,N,5,-80,
20241021,5180,5470,5750,5110,1098140,5970651830,00,0.00,N,5,-290,
20241014,5470,5470,5900,5260,1796127,9968834710,00,0.00,N,5,-10,
20241007,5480,5820,5870,5450,656417,3705979470,00,0.00,N,5,-340,
20240930,5820,5840,6050,5710,535972,3163493040,00,0.00,N,5,-20,
20240923,5840,5430,6280,5340,2378702,14104818050,00,0.00,N,2,450,
20240919,5390,5260,5390,5100,275774,1456943050,00,0.00,N,2,140,
20240909,5250,4990,5320,4925,544392,2816570650,00,0.00,N,2,150,
20240902,5100,5400,5630,5010,1117330,6016468620,00,0.00,N,5,-310,
20240826,5410,5840,5870,5250,1319820,7205658290,00,0.00,N,5,-400,
20240819,5810,5770,6520,5630,4367031,26618599440,00,0.00,N,2,50,
20240812,5760,6050,6050,5590,1714673,9981193200,00,0.00,N,5,-210,
20240805,5970,4835,6220,4600,13432196,77607066350,00,0.00,N,2,900,
20240729,5070,5340,5400,4915,1421928,7386194765,00,0.00,N,5,-130,
20240722,5200,4570,5530,4480,4750808,24202512480,00,0.00,N,2,630,
20240715,4570,4715,4775,4500,358895,1661644510,00,0.00,N,5,-145,
20240708,4715,4790,4995,4605,911385,4315964180,00,0.00,N,5,-65,
20240701,4780,4945,4980,4630,491336,2346738925,00,0.00,N,5,-175,
20240624,4955,5300,5300,4860,578340,2911177985,00,0.00,N,5,-345,
20240617,5300,5540,5580,5130,1046558,5566508630,00,0.00,N,5,-230,
20240610,5530,5700,5810,5270,1320569,7285098180,00,0.00,N,5,-240,
20240603,5770,6000,6170,5460,394795,2303303180,00,0.00,N,5,-230,
20240527,6000,6110,6390,5900,817486,4978068820,00,0.00,N,5,-80,
20240520,6080,7200,7430,6010,1867221,12463990190,00,0.00,N,5,-900,
20240513,6980,6150,7900,6070,4956165,33961188030,00,0.00,N,2,880,
20240507,6100,6000,6315,5730,4449758,26638490880,00,0.00,N,2,250,
20240429,5850,4485,6005,4485,9185612,53260903180,00,0.00,N,2,1395,
20240422,4455,4455,4570,4390,208976,932705650,00,0.00,N,5,-15,
20240415,4470,4365,4470,4215,395824,1710294780,00,0.00,N,2,105,
20240408,4365,4495,4565,4320,426024,1873281140,00,0.00,N,5,-110,
20240401,4475,4450,5675,4415,4851434,24515503320,00,0.00,N,2,35,
20240325,4440,4505,4665,4400,358614,1618167550,00,0.00,N,5,-65,
20240318,4505,4455,4520,4380,243612,1081857530,00,0.00,N,2,50,
20240311,4455,4520,4600,4455,305628,1372671060,00,0.00,N,5,-70,
20240304,4525,4660,4705,4465,347444,1571840090,00,0.00,N,5,-135,
20240226,4660,4855,4915,4660,259672,1231000940,00,0.00,N,5,-205,
20240219,4865,4905,4975,4850,120260,590321870,00,0.00,N,5,-40,
20240213,4905,4950,5000,4855,119944,588211960,00,0.00,N,5,-30,
20240205,4935,4940,4995,4855,82326,404921980,00,0.00,N,2,25,
20240129,4910,4930,4990,4825,160500,786857500,00,0.00,N,5,-45,
20240122,4955,4730,5090,4710,204836,1008932220,00,0.00,N,2,240,
20240115,4715,4990,4990,4705,197034,950065690,00,0.00,N,5,-240,
20240108,4955,5090,5130,4900,151274,755875520,00,0.00,N,5,-135,
20240102,5090,4990,5125,4990,84156,426114310,00,0.00,N,2,100,
20231226,4990,5000,5025,4915,72484,359664250,00,0.00,N,2,15,
20231218,4975,4995,5145,4905,93256,463579600,00,0.00,N,5,-20,
20231211,4995,4975,5045,4935,121790,606412460,00,0.00,N,5,-5,
20231204,5000,5000,5190,4925,94016,470792170,00,0.00,N,5,-25,
20231127,5025,5010,5195,4940,165426,837382260,00,0.00,N,2,15,
20231120,5010,4940,5010,4880,127108,627939580,00,0.00,N,2,70,
20231113,4940,4820,4960,4685,108542,524843200,00,0.00,N,2,125,
20231106,4815,5045,5045,4750,194800,955281300,00,0.00,N,5,-30,
20231030,4845,4700,4875,4645,151070,718393200,00,0.00,N,2,35,
20231023,4810,4600,4915,4510,132370,630418360,00,0.00,N,2,175,
20231016,4635,4805,4895,4570,149240,704031220,00,0.00,N,5,-245,
20231010,4880,4890,4915,4750,117220,566838850,00,0.00,N,2,90,
20231004,4790,4885,4920,4745,75140,363522830,00,0.00,N,5,-135,
20230925,4925,4980,5030,4855,76022,376898950,00,0.00,N,5,-100,
20230918,5025,5190,5315,5005,122972,631198480,00,0.00,N,5,-140,
20230911,5165,5165,5285,5115,95472,495396510,00,0.00,N,2,20,
20230904,5145,5300,5360,5110,142860,743655960,00,0.00,N,5,-165,
20230828,5310,5400,5620,5300,219318,1195736470,00,0.00,N,5,-50,
20230821,5360,5460,5655,5305,192092,1039043590,00,0.00,N,5,-40,
20230814,5400,5840,5840,5370,317920,1763192270,00,0.00,N,5,-345,
20230807,5745,5250,5840,5065,717730,3966009110,00,0.00,N,2,495,
20230731,5250,5190,5340,4985,355216,1829291400,00,0.00,N,2,30,
20230724,5220,5490,5760,4705,661500,3347978380,00,0.00,N,5,-295,
20230717,5515,5745,5745,5485,166668,926984350,00,0.00,N,5,-145,
20230710,5660,5750,6240,5645,585998,3418207570,00,0.00,N,5,-165,
20230703,5825,6065,6140,5750,170780,1011821510,00,0.00,N,5,-150,
20230626,5975,6000,6070,5910,118308,708856370,00,0.00,N,5,-25,
20230619,6000,6200,6330,5995,206064,1262759370,00,0.00,N,5,-200,
20230612,6200,6205,6370,6030,207674,1278862500,00,0.00,N,5,-5,
20230605,6205,5935,6480,5935,206460,1281394940,00,0.00,N,2,235,
20230530,5970,6060,6095,5890,102030,608204360,00,0.00,N,5,-30,
20230522,6000,6050,6220,5965,169882,1030955930,00,0.00,N,5,-115,
20230515,6115,6350,6350,6000,157194,961428910,00,0.00,N,5,-180,
20230508,6295,6225,6870,6155,813572,5304669020,00,0.00,N,2,75,
20230502,6220,6085,6220,6070,59102,362411990,00,0.00,N,2,135,
20230424,6085,6300,6320,6010,192970,1181507080,00,0.00,N,5,-245,
20230417,6330,6535,6745,6255,444942,2880380250,00,0.00,N,5,-205,
20230410,6535,5890,7235,5725,2122452,13831401960,00,0.00,N,2,645,
20230403,5890,5950,6115,5825,186018,1110968140,00,0.00,N,5,-60,
20230327,5950,5725,6100,5565,229196,1329023780,00,0.00,N,2,245,
20230320,5705,5810,5990,5580,246896,1417307500,00,0.00,N,5,-150,
20230313,5855,5900,5945,5600,265826,1522593880,00,0.00,N,5,-70,
20230306,5925,6205,6225,5925,216366,1314325090,00,0.00,N,5,-305,
20230227,6230,6140,6355,6015,138856,854349150,00,0.00,N,2,80,
20230220,6150,6565,6700,6095,325242,2064249900,00,0.00,N,5,-415,
20230213,6565,6870,6895,6535,216144,1437001570,00,0.00,N,5,-335,
20230206,6900,6985,7030,6855,221904,1537960480,00,0.00,N,5,-85,
20230130,6985,7000,7105,6820,267904,1863967510,00,0.00,N,3,0,
20230125,6985,7050,7090,6925,178530,1248029060,00,0.00,N,2,10,
20230116,6975,6850,7100,6675,293090,2020584100,00,0.00,N,2,175,
20230109,6800,6700,7075,6500,469922,3165275050,00,0.00,N,2,225,
20230102,6575,6600,6700,6225,371824,2406436550,00,0.00,N,5,-150,
20221226,6725,6725,7375,6475,967958,6710350850,00,0.00,N,2,25,
20221219,6700,6925,7075,6500,586696,3963791450,00,0.00,N,5,-175,
20221212,6875,7550,7750,6825,683436,5008692000,00,0.00,N,5,-600,
20221205,7475,6575,7550,6375,2015736,14280164300,00,0.00,N,2,925,
20221128,6550,6200,6900,6075,666470,4383940300,00,0.00,N,2,275,
20221121,6275,6250,6500,5975,165032,1019418750,00,0.00,N,5,-25,
20221114,6300,6375,6600,6275,254100,1631998050,00,0.00,N,5,-50,
20221107,6350,6050,6500,6000,373080,2341386800,00,0.00,N,2,375,
20221031,5975,6750,6750,5825,643122,3982911300,00,0.00,N,5,-50,
20221024,6025,5875,6025,5650,213510,1268144150,00,0.00,N,2,250,
20221017,5775,5875,6250,5725,279248,1681667800,00,0.00,N,2,25,
20221011,5750,5900,5975,5275,411196,2298469650,00,0.00,N,5,-350,
20221004,6100,6125,6275,5900,178972,1084174250,00,0.00,N,2,250,
20220926,5850,6400,6400,5500,519590,3108604550,00,0.00,N,5,-550,
20220919,6400,6800,7150,6350,498288,3378244150,00,0.00,N,5,-475,
20220913,6875,7375,7575,6875,539350,3911028500,00,0.00,N,5,-500,
20220905,7375,8350,8475,7325,1025828,8089115700,00,0.00,N,5,-950,
20220829,8325,7875,9000,7700,4800766,40437401500,00,0.00,N,2,450,
20220822,7875,7950,8125,7400,927788,7215021700,00,0.00,N,5,-125,
20220816,8000,8375,8550,7800,2707168,22252342900,00,0.00,N,5,-375,
20220808,8375,7400,9125,7275,12037144,101907658400,00,0.00,N,2,975,
20220801,7400,6350,9225,6275,12955346,104562922600,00,0.00,N,2,1150,
20220725,6250,6300,6400,6200,110072,690607900,00,0.00,N,3,0,
20220718,6250,6125,6400,6100,187254,1163861650,00,0.00,N,2,150,
20220711,6100,5950,6725,5725,547080,3398310900,00,0.00,N,2,200,
20220704,5900,5650,6025,5425,204578,1165206900,00,0.00,N,2,225,
20220627,5675,5750,6050,5525,228332,1330082000,00,0.00,N,5,-50,
20220620,5725,6500,6575,5375,628938,3711815500,00,0.00,N,5,-775,
20220613,6500,7550,7575,6325,428094,2939916200,00,0.00,N,5,-1125,
20220607,15250,16050,16300,15250,60936,949613050,00,0.00,N,5,-750,
20220530,16000,15950,16500,15750,71273,1149080350,00,0.00,N,2,350,
20220523,15650,16050,16400,15500,93218,1486816800,00,0.00,N,5,-350,
20220516,16000,15550,16500,15500,97615,1559097950,00,0.00,N,2,450,
20220509,15550,17300,17450,15250,184678,2958653000,00,0.00,N,5,-1750,
20220502,17300,17700,18300,17100,82910,1472239650,00,0.00,N,5,-700,
20220425,18000,17750,18300,16950,169311,2985610950,00,0.00,N,5,-100,
20220418,18100,18100,18900,17800,339898,6277688150,00,0.00,N,2,300,
20220411,17800,17450,18200,16950,204076,3624090750,00,0.00,N,2,150,
20220404,17650,18050,18500,17250,265336,4756735050,00,0.00,N,5,-300,
20220328,17950,16400,18000,16350,227967,3938824650,00,0.00,N,2,1450,
20220321,16500,16450,16900,16250,108276,1791538400,00,0.00,N,2,250,
20220314,16250,16750,16900,16100,102257,1682493100,00,0.00,N,5,-500,
20220307,16750,16950,17150,16000,104880,1733971850,00,0.00,N,5,-650,
20220228,17400,16250,17850,15950,193181,3306369400,00,0.00,N,2,1250,
20220221,16150,16950,17500,15950,142038,2380078100,00,0.00,N,5,-1150,
20220214,17300,15850,17400,15150,335856,5587772100,00,0.00,N,2,1050,
20220207,16250,16200,16400,15650,112477,1809831550,00,0.00,N,2,100,
20220203,16150,15150,16200,15150,62388,974985700,00,0.00,N,2,1050,
20220124,15100,16550,16900,14250,193902,2962708300,00,0.00,N,5,-1700,
20220117,16800,17300,17600,16500,124411,2108174450,00,0.00,N,5,-550,
20220110,17350,18000,18550,17300,238382,4282163900,00,0.00,N,5,-500,
20220103,17850,17300,20700,16950,1109971,21068761000,00,0.00,N,2,650,
20211227,17200,16800,17250,16500,73716,1247254600,00,0.00,N,2,650,
20211220,16550,16750,16800,16200,118596,1951259150,00,0.00,N,3,0,
20211213,16550,16950,17250,16550,78303,1313694950,00,0.00,N,5,-450,
20211206,17000,16850,17750,16800,90527,1562923850,00,0.00,N,3,0,
20211129,17000,16850,17300,15700,273224,4507866450,00,0.00,N,5,-500,
20211122,17500,18400,18600,17450,133574,2402386250,00,0.00,N,5,-1000,
20211115,18500,18200,19250,18100,129758,2419900950,00,0.00,N,2,200,
20211108,18300,18550,18800,17750,141299,2570452550,00,0.00,N,5,-250,
20211101,18550,19850,20050,18450,177353,3416766500,00,0.00,N,5,-1400,
20211025,19950,19200,20750,19050,315142,6366621300,00,0.00,N,2,750,
20211018,19200,18600,19750,18350,205547,3946828750,00,0.00,N,2,500,
20211012,18700,18300,18850,17650,133804,2442061900,00,0.00,N,2,400,
20211005,18300,18850,18900,17300,242220,4348966700,00,0.00,N,5,-550,
20210927,18850,19250,19500,18700,174871,3331542350,00,0.00,N,5,-450,
20210923,19300,19750,19750,19250,48491,944021150,00,0.00,N,5,-500,
20210913,19800,19600,20050,19300,179952,3527147350,00,0.00,N,3,0,
20210906,19800,20200,20350,19550,179033,3561445550,00,0.00,N,5,-400,
20210830,20200,20050,20350,19900,167519,3369059400,00,0.00,N,2,100,
20210823,20100,18850,20650,18700,264038,5223181750,00,0.00,N,2,1250,
20210817,18850,21100,21250,18800,312019,6172492350,00,0.00,N,5,-1850,
20210809,20700,21550,21550,20400,252660,5302437700,00,0.00,N,5,-850,
20210802,21550,21150,21650,20950,191688,4063642750,00,0.00,N,2,400,
20210726,21150,21550,21750,21000,247764,5273492900,00,0.00,N,5,-450,
20210719,21600,21850,21950,21350,257769,5560574250,00,0.00,N,5,-350,
20210712,21950,21700,22200,21650,224879,4937449450,00,0.00,N,2,250,