KissMeData/208850/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,5060,5000,5060,4900,5,24950,00,0.00,N,2,160,
20250414,4900,4995,5170,4320,1020,4501665,00,0.00,N,3,0,
20250407,4900,5090,5730,4400,421,1996390,00,0.00,N,5,-95,
20250331,4995,4900,5000,4895,74,364540,00,0.00,N,2,195,
20250324,4800,5090,5100,4345,332,1467350,00,0.00,N,5,-300,
20250317,5100,5090,5100,5080,2,10190,00,0.00,N,2,200,
20250310,4900,5200,5200,4900,4174,20589700,00,0.00,N,5,-300,
20250304,5200,5100,5860,4800,2217,10653985,00,0.00,N,2,100,
20250224,5100,5100,5100,4900,6,30200,00,0.00,N,2,100,
20250217,5000,5000,5000,5000,14,70000,00,0.00,N,3,0,
20250210,5000,4900,5000,4800,23,112000,00,0.00,N,3,0,
20250203,5000,5200,5200,5000,230,1151200,00,0.00,N,3,0,
20250131,5000,5200,5200,5000,2,10200,00,0.00,N,3,0,
20250120,5000,5100,5200,5000,108,540700,00,0.00,N,3,0,
20250113,5000,5000,5200,5000,2432,12170200,00,0.00,N,5,-100,
20250106,5100,5390,5390,5100,3627,19213370,00,0.00,N,5,-200,
20241230,5300,5300,5300,5300,114,604200,00,0.00,N,3,0,
20241223,5300,5400,5400,5200,9,47400,00,0.00,N,5,-100,
20241216,5400,5400,5400,5390,6,32390,00,0.00,N,2,200,
20241209,5200,5400,5400,5200,138,718490,00,0.00,N,5,-190,
20241202,5390,5200,5400,5000,370,1883780,00,0.00,N,2,190,
20241125,5200,5500,6860,5100,176,924220,00,0.00,N,3,0,
20241118,5200,5200,5400,5200,398,2070000,00,0.00,N,3,0,
20241111,5200,5400,5400,5190,344,1788800,00,0.00,N,2,10,
20241104,5190,5750,5750,5000,599,3274510,00,0.00,N,2,190,
20241028,5000,5600,5600,5000,320,1630770,00,0.00,N,5,-400,
20241021,5400,5200,5400,4910,654,3258810,00,0.00,N,2,200,
20241014,5200,5200,5400,5000,370,1853810,00,0.00,N,2,200,
20241007,5000,5000,5400,4900,417,2088290,00,0.00,N,3,0,
20240930,5000,5200,5200,5000,3011,15055400,00,0.00,N,3,0,
20240923,5000,5600,6000,5000,1115,5616020,00,0.00,N,5,-980,
20240919,5980,5400,5980,5200,110,595730,00,0.00,N,2,580,
20240909,5400,5000,6200,5000,113,632440,00,0.00,N,3,0,
20240902,5400,5590,6390,5200,1084,5683000,00,0.00,N,5,-190,
20240826,5590,5600,5960,5200,1035,5393710,00,0.00,N,2,190,
20240819,5400,5590,5970,5200,11,60760,00,0.00,N,5,-190,
20240812,5590,5390,5790,5390,32,174520,00,0.00,N,2,200,
20240805,5390,5400,5970,5200,4,21960,00,0.00,N,2,190,
20240729,5200,5370,5370,5000,1208,6473070,00,0.00,N,5,-170,
20240722,5370,5320,5390,5320,8,42890,00,0.00,N,2,50,
20240715,5320,5320,5320,5290,13,69160,00,0.00,N,3,0,
20240708,5320,5320,5320,5000,7,36900,00,0.00,N,3,0,
20240701,5320,5330,5330,4800,17,86470,00,0.00,N,3,0,
20240624,5320,5320,5370,5100,1300,6799090,00,0.00,N,3,0,
20240617,5320,5290,5330,5200,217,1129360,00,0.00,N,2,120,
20240610,5200,5200,5320,5200,88804,461780920,00,0.00,N,3,0,
20240603,5200,5200,5330,4700,112952,587333120,00,0.00,N,5,-100,
20240527,5300,5370,5370,5000,141361,735051320,00,0.00,N,5,-70,
20240520,5370,5200,5400,5100,141120,733817670,00,0.00,N,5,-10,
20240513,5380,5980,5980,5100,91457,475644350,00,0.00,N,5,-210,
20240507,5590,6160,6160,5100,4600,25150480,00,0.00,N,5,-570,
20240429,6160,5340,6160,5320,113,624760,00,0.00,N,2,770,
20240422,5390,4975,5390,4300,1727,7579845,00,0.00,N,2,400,
20240415,4990,4980,4990,4300,306,1323405,00,0.00,N,2,5,
20240408,4985,5350,5390,4500,687,3145435,00,0.00,N,5,-395,
20240401,5380,5390,5790,4365,1739,8357015,00,0.00,N,2,280,
20240325,5100,5490,5490,4410,1728,8090260,00,0.00,N,5,-390,
20240318,5490,5490,5500,5490,3,16480,00,0.00,N,5,-10,
20240311,5500,4800,5580,4790,118,577990,00,0.00,N,5,-80,
20240304,5580,5610,5610,4780,91,438830,00,0.00,N,5,-30,
20240226,5610,5620,5620,4800,384,1844820,00,0.00,N,5,-10,
20240219,5620,5690,5690,4800,211,1087550,00,0.00,N,5,-110,
20240213,5730,5710,5730,4950,96,475980,00,0.00,N,2,20,
20240205,5710,5740,5740,4880,113,554190,00,0.00,N,2,160,
20240129,5550,5750,5750,4805,455,2203005,00,0.00,N,5,-220,
20240122,5770,5770,5770,5700,4,23070,00,0.00,N,3,0,
20240115,5770,5790,5790,4905,10,55190,00,0.00,N,5,-20,
20240108,5790,5810,5810,5000,136,684830,00,0.00,N,5,-30,
20240102,5820,6060,6060,5060,125,644030,00,0.00,N,5,-180,
20231226,6000,6090,6090,5180,104,542270,00,0.00,N,5,-80,
20231218,6080,6210,6220,6080,14,86750,00,0.00,N,5,-140,
20231211,6220,6230,6240,5180,302,1672340,00,0.00,N,5,-20,
20231204,6240,6140,6790,5250,38,224520,00,0.00,N,2,60,
20231127,6180,6220,6220,6000,1,6180,00,0.00,N,5,-70,
20231120,6250,6250,6260,6250,4,25030,00,0.00,N,5,-40,
20231113,6290,6500,7000,5560,1210,6821260,00,0.00,N,2,560,
20231106,5730,5510,6980,5510,36,233200,00,0.00,N,5,-750,
20231030,6480,4200,6480,4200,97,423350,00,0.00,N,2,1930,
20231023,4550,5540,5540,4450,178,820670,00,0.00,N,5,-1000,
20231016,5550,5300,5990,5300,4,22440,00,0.00,N,5,-440,
20231010,5990,5380,6310,3995,10,51190,00,0.00,N,2,1295,
20231004,4695,6000,6000,4695,308,1448965,00,0.00,N,5,-805,
20230925,5500,5790,5860,4930,209,1037060,00,0.00,N,2,80,
20230918,5420,6880,6880,4650,494,2468675,00,0.00,N,5,-1480,
20230911,6900,6110,6910,5110,119,640220,00,0.00,N,2,910,
20230904,5990,6100,6100,4425,73,376075,00,0.00,N,5,-120,
20230828,6110,6860,6860,4955,63,359520,00,0.00,N,5,-770,
20230821,6880,6910,6910,5310,78,471950,00,0.00,N,5,-40,
20230814,6920,6920,6920,5880,132,896200,00,0.00,N,2,320,
20230807,6600,7380,7380,5750,48,321380,00,0.00,N,2,160,
20230731,6440,6440,6440,6350,123,786130,00,0.00,N,3,0,
20230724,6440,6400,6440,6390,4,25710,00,0.00,N,3,0,
20230717,6440,6430,6440,6380,9,57720,00,0.00,N,3,0,
20230710,6440,5990,6690,5100,110,599180,00,0.00,N,2,540,
20230703,5900,5500,5900,5000,414,2171860,00,0.00,N,2,420,
20230626,5480,5430,5480,5000,118,597480,00,0.00,N,2,50,
20230619,5430,5300,5470,4950,223,1213660,00,0.00,N,2,130,
20230612,5300,5300,5300,4950,25,126890,00,0.00,N,3,0,
20230605,5300,5300,5300,4900,302,1482780,00,0.00,N,2,40,
20230530,5260,5000,5290,5000,602,3010570,00,0.00,N,5,-40,
20230522,5300,4990,5300,4990,204,1020870,00,0.00,N,2,10,
20230515,5290,4520,5300,4520,10,51370,00,0.00,N,5,-10,
20230508,5300,4750,5390,4710,4543,21405940,00,0.00,N,2,640,
20230502,4660,4700,4750,4650,27001,125561345,00,0.00,N,2,60,
20230424,4600,5000,5010,4600,5117,25632800,00,0.00,N,5,-400,
20230417,5000,4900,5000,4500,702,3468700,00,0.00,N,2,100,
20230410,4900,4500,4995,4500,354,1723290,00,0.00,N,2,400,
20230403,4500,5000,5000,4500,248,1218460,00,0.00,N,5,-400,
20230327,4900,5000,5000,4255,268,1147820,00,0.00,N,5,-100,
20230320,5000,4995,5000,4995,16,79945,00,0.00,N,3,0,
20230313,5000,4895,5000,4885,9,44340,00,0.00,N,2,105,
20230306,4895,4795,5000,4100,16,75915,00,0.00,N,2,100,
20230227,4795,4200,4995,4170,19,83210,00,0.00,N,5,-100,
20230220,4895,5390,5390,4010,138,623260,00,0.00,N,5,-825,
20230213,5720,4250,5730,4250,23,117120,00,0.00,N,2,725,
20230206,4995,5000,5000,4250,278,1228455,00,0.00,N,2,5,
20230130,4990,4995,4995,4000,59,274245,00,0.00,N,5,-5,
20230125,4995,5000,5000,4000,12,56975,00,0.00,N,3,0,
20230116,4995,5000,5000,4250,13,61975,00,0.00,N,3,0,
20230109,4995,4995,5000,4245,13,61190,00,0.00,N,3,0,
20230102,4995,4250,5000,4250,13,61925,00,0.00,N,5,-5,
20221226,5000,4250,5000,4235,6,27705,00,0.00,N,2,10,
20221219,4990,5000,5000,4230,13,61145,00,0.00,N,2,20,
20221212,4970,4490,5000,4250,111,501150,00,0.00,N,5,-310,
20221205,5280,4650,5340,4510,36,171060,00,0.00,N,5,-170,
20221128,5450,5400,5490,4670,125,620275,00,0.00,N,2,50,
20221121,5400,4600,5400,4600,262,1385400,00,0.00,N,3,0,
20221114,5400,5390,5400,4600,11,58510,00,0.00,N,3,0,
20221107,5400,4510,5400,4500,17,87740,00,0.00,N,2,100,
20221031,5300,4500,5300,4500,17,87420,00,0.00,N,2,10,
20221024,5290,5300,5300,4500,22,106840,00,0.00,N,5,-10,
20221017,5300,4790,5300,4500,155,710970,00,0.00,N,2,10,
20221011,5290,5430,5430,5290,4,21460,00,0.00,N,5,-140,
20221004,5430,4700,5440,4700,223,1073070,00,0.00,N,5,-10,
20220926,5440,5610,5610,5000,79,395910,00,0.00,N,5,-200,
20220919,5640,5510,5780,5000,118,601170,00,0.00,N,2,100,
20220913,5540,5600,5600,4765,249,1195380,00,0.00,N,5,-60,
20220905,5600,5700,5700,4845,442,2183620,00,0.00,N,2,200,
20220829,5400,5690,5880,5300,302,1626580,00,0.00,N,5,-370,
20220822,5770,5750,5990,5600,2,11790,00,0.00,N,5,-10,
20220816,5780,5760,5800,5100,190,1008510,00,0.00,N,5,-10,
20220808,5790,5500,5990,5300,555,2987220,00,0.00,N,2,390,
20220801,5400,6490,6490,5200,767,4185600,00,0.00,N,5,-440,
20220725,5840,6100,7870,5100,1617,9029450,00,0.00,N,2,110,
20220718,5730,6030,6880,5730,173,1016910,00,0.00,N,5,-170,
20220711,5900,6040,6050,5100,124,718250,00,0.00,N,5,-160,
20220704,6060,6020,6060,5900,15,90370,00,0.00,N,2,10,
20220627,6050,6060,6060,5700,181,1042620,00,0.00,N,5,-20,
20220620,6070,6200,6200,5500,488,2860360,00,0.00,N,5,-200,
20220613,6270,5700,6320,5700,418,2552350,00,0.00,N,5,-70,
20220607,6340,5970,6420,5450,87,502710,00,0.00,N,2,370,
20220530,5970,8030,8030,5850,686,4269570,00,0.00,N,5,-1040,
20220523,7010,6750,7260,6750,69,496590,00,0.00,N,2,240,
20220516,6770,6980,6980,6770,102,711560,00,0.00,N,2,580,
20220509,6190,6290,6290,5100,101,516190,00,0.00,N,5,-130,
20220502,6320,6330,6330,6280,12,75800,00,0.00,N,5,-50,
20220425,6370,7680,7680,5620,1220,7264500,00,0.00,N,5,-420,
20220418,6790,6430,7430,6000,948,5713680,00,0.00,N,2,330,
20220411,6460,6560,6560,5600,15,95670,00,0.00,N,5,-80,
20220404,6540,6560,6570,5710,208,1194050,00,0.00,N,5,-30,
20220328,6570,6670,6670,5610,17,109150,00,0.00,N,5,-30,
20220321,6600,6490,6680,5900,10,64910,00,0.00,N,2,910,
20220314,5690,5250,6800,5230,22,135390,00,0.00,N,5,-460,
20220307,6150,5200,6150,5200,19,115840,00,0.00,N,2,40,
20220228,6110,6200,6490,5790,29,176110,00,0.00,N,3,0,
20220221,6110,6780,6780,6060,50,312870,00,0.00,N,2,110,
20220214,6000,7330,7330,6000,65,411490,00,0.00,N,5,-1480,
20220207,7480,6680,7580,6660,27,185420,00,0.00,N,2,800,
20220203,6680,6680,6680,6680,9,60120,00,0.00,N,5,-10,
20220124,6690,6830,6840,5510,313,2082710,00,0.00,N,2,600,
20220117,6090,6830,6830,5190,212,1241370,00,0.00,N,5,-80,
20220110,6170,5780,8290,5130,141,886150,00,0.00,N,5,-620,
20220103,6790,5650,6900,5110,244,1661630,00,0.00,N,2,1870,
20211227,4920,5080,6000,4920,19,107360,00,0.00,N,5,-1050,
20211220,5970,5690,5990,5640,19,108500,00,0.00,N,2,1010,
20211213,4960,5990,5990,4960,21,122990,00,0.00,N,5,-970,
20211206,5930,5930,5940,4930,8,44410,00,0.00,N,2,140,
20211129,5790,5200,5950,4560,716,3654480,00,0.00,N,5,-310,
20211122,6100,5240,7170,5240,437,2320660,00,0.00,N,2,110,
20211115,5990,6090,6090,5150,244,1280790,00,0.00,N,5,-100,
20211108,6090,6140,6140,4900,1492,9084360,00,0.00,N,2,500,
20211101,5590,7100,7100,5310,109,615500,00,0.00,N,5,-670,
20211025,6260,6470,7460,6090,606,3706680,00,0.00,N,2,390,
20211018,5870,7000,7400,5500,560,3304550,00,0.00,N,5,-1130,
20211012,7000,6900,7530,6120,230,1566080,00,0.00,N,5,-280,
20211005,7280,7540,7620,7200,165,1193280,00,0.00,N,5,-340,
20210927,7620,7350,7940,6000,411,2764710,00,0.00,N,2,440,
20210923,7180,7400,7400,6410,157,1015460,00,0.00,N,5,-110,
20210913,7290,7750,7760,7290,85,627430,00,0.00,N,3,0,
20210906,7290,9080,9080,6800,2761,20661440,00,0.00,N,5,-1790,
20210830,9080,9780,9780,8110,131,1148260,00,0.00,N,5,-240,
20210823,9320,10350,10350,8100,819,7153190,00,0.00,N,2,260,
20210817,9060,10000,10000,8280,904,7645210,00,0.00,N,5,-940,
20210809,10000,8900,10000,7730,1251,11447420,00,0.00,N,2,1100,
20210802,8900,8800,8900,8800,505,4456400,00,0.00,N,2,100,
20210726,8800,8200,9000,8200,518,4582350,00,0.00,N,2,600,
20210719,8200,8320,8350,7900,1467,12082850,00,0.00,N,2,200,
20210712,8000,8240,8570,7000,1064,8353930,00,0.00,N,5,-240,