KissMeData/357120/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,4470,4385,4480,4360,370547,1642619634,00,0.00,N,2,80,
20250414,4390,4350,4390,4275,544747,2357973400,00,0.00,N,2,40,
20250407,4350,4390,4400,4205,394610,1710352379,00,0.00,N,5,-80,
20250331,4430,4460,4475,4370,222141,980996963,00,0.00,N,5,-30,
20250324,4460,4500,4500,4425,238122,1059626566,00,0.00,N,5,-40,
20250317,4500,4335,4520,4315,329404,1464509556,00,0.00,N,2,165,
20250310,4335,4545,4545,4270,293614,1290677846,00,0.00,N,5,-200,
20250304,4535,4520,4560,4480,373769,1691602013,00,0.00,N,2,15,
20250224,4520,4230,4545,4220,725513,3204731175,00,0.00,N,2,290,
20250217,4230,4110,4255,4055,522946,2155302890,00,0.00,N,2,160,
20250210,4070,3955,4095,3945,348640,1393777180,00,0.00,N,2,80,
20250203,3990,3965,4035,3955,268822,1072994300,00,0.00,N,2,25,
20250131,3965,3955,3990,3940,60478,239347875,00,0.00,N,2,30,
20250120,3935,3950,3990,3900,407929,1604457280,00,0.00,N,5,-15,
20250113,3950,4070,4090,3950,529034,2113362210,00,0.00,N,5,-120,
20250106,4070,4145,4225,4035,723844,2979355715,00,0.00,N,5,-75,
20241230,4145,4080,4145,4040,214087,877643330,00,0.00,N,2,65,
20241223,4080,3995,4100,3995,303690,1231517690,00,0.00,N,2,85,
20241216,3995,4070,4140,3970,747413,3017882600,00,0.00,N,5,-75,
20241209,4070,4020,4170,3865,790690,3195512620,00,0.00,N,2,35,
20241202,4035,4305,4305,3985,770333,3180817800,00,0.00,N,5,-260,
20241125,4295,4390,4615,4255,1142568,5084648510,00,0.00,N,5,-50,
20241118,4345,4185,4390,4165,663934,2854786195,00,0.00,N,2,165,
20241111,4180,4505,4505,4110,1245102,5271993440,00,0.00,N,5,-330,
20241104,4510,4600,4600,4450,860831,3885058345,00,0.00,N,5,-65,
20241028,4575,4700,4700,4560,650688,3011394945,00,0.00,N,5,-125,
20241021,4700,4865,4875,4680,599740,2858609915,00,0.00,N,5,-145,
20241014,4845,4790,4900,4775,600614,2919353430,00,0.00,N,2,55,
20241007,4790,4730,4790,4640,582848,2747410380,00,0.00,N,2,90,
20240930,4700,4740,4745,4655,317325,1491840190,00,0.00,N,5,-35,
20240923,4735,4755,4820,4700,766067,3643567355,00,0.00,N,5,-20,
20240919,4755,4730,4815,4710,309682,1474490480,00,0.00,N,2,20,
20240909,4735,4660,4735,4630,673651,3159967860,00,0.00,N,2,30,
20240902,4705,4720,4745,4615,637010,2983424340,00,0.00,N,5,-15,
20240826,4720,4560,4720,4560,682939,3193240600,00,0.00,N,2,160,
20240819,4560,4879,4914,4560,1346267,6297277270,00,0.00,N,5,-319,
20240812,4879,4829,4879,4789,575872,2785758840,00,0.00,N,2,50,
20240805,4829,4774,4919,4600,1036693,4971058200,00,0.00,N,2,35,
20240729,4794,4794,4949,4779,806428,3931963525,00,0.00,N,3,0,
20240722,4794,4804,4809,4724,634110,3028722495,00,0.00,N,2,5,
20240715,4789,4610,4799,4585,982701,4614209055,00,0.00,N,2,189,
20240708,4600,4655,4655,4570,737678,3396331190,00,0.00,N,5,-5,
20240701,4605,4675,4675,4575,472555,2184292410,00,0.00,N,5,-45,
20240624,4650,4595,4680,4585,478204,2208748230,00,0.00,N,2,45,
20240617,4605,4595,4630,4490,1009260,4590806040,00,0.00,N,5,-5,
20240610,4610,4665,4739,4565,868138,4038387455,00,0.00,N,5,-55,
20240603,4665,4670,4675,4555,979591,4502340930,00,0.00,N,5,-15,
20240527,4680,4864,4889,4630,1254616,5953414665,00,0.00,N,5,-184,
20240520,4864,4949,4969,4784,1096827,5315103270,00,0.00,N,5,-85,
20240513,4949,4874,4969,4869,566558,2794250600,00,0.00,N,2,85,
20240507,4864,4670,4889,4650,1154909,5493816795,00,0.00,N,2,214,
20240429,4650,4744,4749,4620,862215,4036251610,00,0.00,N,5,-94,
20240422,4744,4779,4789,4705,789734,3743634095,00,0.00,N,5,-30,
20240415,4774,4974,4974,4729,608196,2934087865,00,0.00,N,5,-200,
20240408,4974,4999,5029,4939,328844,1637680200,00,0.00,N,5,-10,
20240401,4984,5089,5089,4964,570220,2858409440,00,0.00,N,5,-75,
20240325,5059,5079,5119,4989,476953,2413951030,00,0.00,N,5,-20,
20240318,5079,4999,5089,4964,402467,2020202280,00,0.00,N,2,80,
20240311,4999,5059,5079,4939,441064,2213106865,00,0.00,N,5,-30,
20240304,5029,4909,5119,4904,684795,3438214170,00,0.00,N,2,125,
20240226,4904,4874,4949,4844,148548,725172150,00,0.00,N,2,55,
20240219,4849,4874,4924,4829,191160,927271945,00,0.00,N,2,10,
20240213,4839,5079,5079,4824,288165,1414984355,00,0.00,N,5,-190,
20240205,5029,4879,5039,4819,231406,1134076370,00,0.00,N,2,160,
20240129,4869,4989,5009,4829,434949,2129468905,00,0.00,N,5,-120,
20240122,4989,5019,5079,4949,220667,1100273390,00,0.00,N,2,5,
20240115,4984,5019,5099,4969,189698,947205085,00,0.00,N,5,-35,
20240108,5019,5119,5198,4999,223921,1143006310,00,0.00,N,5,-100,
20240102,5119,5149,5268,5069,214844,1113178410,00,0.00,N,5,-30,
20231226,5149,5139,5179,5039,101620,518397760,00,0.00,N,2,50,
20231218,5099,5179,5228,4959,412858,2081112795,00,0.00,N,5,-80,
20231211,5179,5278,5398,5179,294303,1552699710,00,0.00,N,5,-99,
20231204,5278,5238,5328,5119,305522,1581045850,00,0.00,N,2,40,
20231127,5238,5448,5448,5208,259873,1378648770,00,0.00,N,5,-210,
20231120,5448,5528,5528,5388,186746,1019429310,00,0.00,N,5,-90,
20231113,5538,5508,5588,5428,125655,691332850,00,0.00,N,2,80,
20231106,5458,5438,5528,5338,196503,1069636570,00,0.00,N,2,40,
20231030,5418,5358,5667,5278,139067,750376950,00,0.00,N,2,70,
20231023,5348,5328,5488,5089,135297,707247240,00,0.00,N,2,110,
20231016,5238,5318,5418,5228,161770,864855570,00,0.00,N,5,-140,
20231010,5378,5448,5488,5318,114329,620865970,00,0.00,N,5,-10,
20231004,5388,5568,5578,5348,128750,699977170,00,0.00,N,5,-100,
20230925,5488,5498,5598,5448,106510,587674770,00,0.00,N,5,-50,
20230918,5538,5638,5677,5468,188985,1055192990,00,0.00,N,5,-110,
20230911,5648,5588,5648,5458,458459,2548125130,00,0.00,N,2,60,
20230904,5588,5588,5588,5418,234176,1297976790,00,0.00,N,2,70,
20230828,5518,5308,5588,5189,148242,805987680,00,0.00,N,2,210,
20230821,5308,5298,5338,5109,119047,619815340,00,0.00,N,2,10,
20230814,5298,5308,5438,5189,2132900,11379167970,00,0.00,N,2,10,
20230807,5288,5468,5498,5198,272082,1446943900,00,0.00,N,5,-180,
20230731,5468,5448,5538,5378,122319,669006820,00,0.00,N,2,60,
20230724,5408,5618,5628,5338,213167,1178937930,00,0.00,N,5,-210,
20230717,5618,5528,5638,5478,202822,1133080920,00,0.00,N,2,90,
20230710,5528,5608,5628,5508,162700,905661490,00,0.00,N,5,-80,
20230703,5608,5558,5648,5518,221591,1240498400,00,0.00,N,2,50,
20230626,5558,5478,5598,5358,406390,2213954340,00,0.00,N,2,170,
20230619,5388,5478,5518,5258,443518,2411047610,00,0.00,N,5,-90,
20230612,5478,5578,5598,5428,305589,1688636760,00,0.00,N,5,-70,
20230605,5548,5558,5588,5498,145938,811470630,00,0.00,N,5,-10,
20230530,5558,5438,5588,5398,261344,1437839760,00,0.00,N,2,10,
20230522,5548,5468,5578,5438,594150,3272734120,00,0.00,N,2,70,
20230515,5478,5338,5588,5338,381111,2075297600,00,0.00,N,2,130,
20230508,5348,5278,5408,5099,366636,1960206400,00,0.00,N,2,70,
20230502,5278,5159,5298,5109,235619,1230652450,00,0.00,N,2,119,
20230424,5159,5089,5159,4959,472029,2381419215,00,0.00,N,2,80,
20230417,5079,5139,5149,4989,407428,2059838550,00,0.00,N,5,-20,
20230410,5099,5019,5218,4924,396624,1980572685,00,0.00,N,2,80,
20230403,5019,4914,5049,4914,244962,1222834655,00,0.00,N,2,35,
20230327,4984,5029,5079,4889,285683,1420845895,00,0.00,N,5,-35,
20230320,5019,4999,5069,4984,171330,858716915,00,0.00,N,2,20,
20230313,4999,5109,5109,4939,245271,1228835615,00,0.00,N,5,-120,
20230306,5119,5159,5228,5019,153150,777661190,00,0.00,N,5,-40,
20230227,5159,5189,5278,5089,130044,669837430,00,0.00,N,5,-10,
20230220,5169,5139,5169,4989,223383,1131782380,00,0.00,N,2,60,
20230213,5109,5208,5278,5079,195642,1010139370,00,0.00,N,5,-119,
20230206,5228,5308,5308,5089,227384,1179298330,00,0.00,N,5,-80,
20230130,5308,5418,5418,5159,191714,1008604640,00,0.00,N,5,-40,
20230125,5348,5428,5468,5328,151033,811975130,00,0.00,N,2,10,
20230116,5338,5408,5488,5328,398874,2155662410,00,0.00,N,5,-50,
20230109,5388,5398,5408,5278,205930,1102266480,00,0.00,N,2,20,
20230102,5368,5398,5418,5248,272526,1455287660,00,0.00,N,2,10,
20221226,5358,5328,5488,5238,307962,1648516270,00,0.00,N,2,80,
20221219,5278,5059,5308,4914,703696,3613604005,00,0.00,N,2,219,
20221212,5059,4984,5079,4859,498818,2480033415,00,0.00,N,2,105,
20221205,4954,4999,5039,4894,254184,1264299760,00,0.00,N,5,-45,
20221128,4999,5059,5099,4739,384676,1901093750,00,0.00,N,5,-40,
20221121,5039,4979,5049,4814,257400,1271083290,00,0.00,N,2,150,
20221114,4889,4889,5019,4804,360367,1764357775,00,0.00,N,2,35,
20221107,4854,4470,4884,4445,369298,1722289260,00,0.00,N,2,344,
20221031,4510,4535,4719,4370,432603,1949247115,00,0.00,N,2,70,
20221024,4440,4325,4590,4265,539992,2391326980,00,0.00,N,2,135,
20221017,4305,4440,4540,4091,1017076,4364542900,00,0.00,N,5,-165,
20221011,4470,4680,4774,4365,446527,2013927550,00,0.00,N,5,-269,
20221004,4739,4879,4879,4495,422350,1990526030,00,0.00,N,5,-25,
20220926,4764,5059,5059,4744,530881,2583172310,00,0.00,N,5,-285,
20220919,5049,5069,5189,4989,370554,1882200070,00,0.00,N,5,-20,
20220913,5080,5160,5240,5080,373004,1928254260,00,0.00,N,5,-80,
20220905,5160,5250,5330,5130,363065,1887050090,00,0.00,N,5,-110,
20220829,5270,5420,5430,5240,708276,3772239450,00,0.00,N,5,-220,
20220822,5490,5600,5600,5390,441031,2409133130,00,0.00,N,5,-120,
20220816,5610,5630,5670,5550,376793,2109957730,00,0.00,N,5,-10,
20220808,5620,5610,5620,5490,310023,1725307200,00,0.00,N,2,10,
20220801,5610,5750,5760,5530,560220,3136017900,00,0.00,N,5,-40,
20220725,5650,5340,5720,5300,663980,3608913400,00,0.00,N,2,270,
20220718,5380,5510,5570,5340,577277,3135270700,00,0.00,N,5,-90,
20220711,5470,5810,5830,5400,621408,3463902500,00,0.00,N,5,-330,
20220704,5800,5800,5840,5560,492669,2827526430,00,0.00,N,3,0,
20220627,5800,5930,5990,5630,643956,3750070390,00,0.00,N,5,-90,
20220620,5890,6110,6110,5570,1209977,7009624660,00,0.00,N,5,-110,
20220613,6000,6490,6490,6000,670622,4179500010,00,0.00,N,5,-470,
20220607,6470,6600,6600,6470,368894,2415787960,00,0.00,N,5,-130,
20220530,6600,6650,6650,6540,548729,3611480340,00,0.00,N,5,-130,
20220523,6730,6530,6870,6510,2482948,16493047800,00,0.00,N,2,220,
20220516,6510,6640,6650,6460,879444,5755937520,00,0.00,N,5,-120,
20220509,6630,6820,6860,6480,6507676,42619076160,00,0.00,N,5,-250,
20220502,6880,7200,7240,6700,866396,5983116350,00,0.00,N,5,-320,
20220425,7200,7340,7370,7000,946073,6860867930,00,0.00,N,5,-70,
20220418,7270,7010,7280,6810,896294,6334042760,00,0.00,N,2,270,
20220411,7000,6810,7050,6400,912399,6305712510,00,0.00,N,2,200,
20220404,6800,6460,7270,6440,1263018,8405825750,00,0.00,N,2,360,
20220328,6440,6470,6540,6400,591215,3813170140,00,0.00,N,5,-20,
20220321,6460,6550,6550,6420,457061,2957462170,00,0.00,N,5,-70,
20220314,6530,6680,6680,6380,630205,4083935900,00,0.00,N,5,-129,
20220307,6659,6689,6699,6482,456961,3015490070,00,0.00,N,5,-20,
20220228,6679,6472,6699,6384,611393,3979832070,00,0.00,N,2,236,
20220221,6443,6433,6462,6305,472751,3038015370,00,0.00,N,3,0,
20220214,6443,6472,6492,6334,454394,2921116570,00,0.00,N,5,-39,
20220207,6482,6295,6482,6108,676477,4318341630,00,0.00,N,2,148,
20220203,6334,6147,6551,6078,465001,2867144830,00,0.00,N,2,197,
20220124,6137,6423,6423,6059,558903,3459758530,00,0.00,N,5,-227,
20220117,6364,6522,6522,6305,403482,2581374860,00,0.00,N,5,-128,
20220110,6492,6492,6512,6423,255339,1653326710,00,0.00,N,2,20,
20220103,6472,6433,6541,6325,468963,3015862890,00,0.00,N,2,79,
20211227,6393,6315,6413,6285,352381,2243856720,00,0.00,N,2,78,
20211220,6315,6344,6374,6177,383096,2395560500,00,0.00,N,2,59,
20211213,6256,6285,6453,6216,362780,2298888380,00,0.00,N,5,-29,
20211206,6285,6206,6315,6157,439445,2741824800,00,0.00,N,2,39,
20211129,6246,6403,6541,6088,1393877,8780110060,00,0.00,N,5,-473,
20211122,6719,6768,6994,6679,2624171,17691359070,00,0.00,N,5,-19,
20211115,6738,6669,6797,6571,747906,5009115430,00,0.00,N,2,108,
20211108,6630,6561,6709,6492,425829,2824410010,00,0.00,N,2,49,
20211101,6581,6748,6778,6453,830833,5489301120,00,0.00,N,5,-147,
20211025,6728,6472,6807,6423,863479,5717230180,00,0.00,N,2,266,
20211018,6462,6295,6492,6246,716879,4572025910,00,0.00,N,2,197,
20211012,6265,6196,6275,6137,302632,1876832350,00,0.00,N,2,69,
20211005,6196,6295,6295,6127,414962,2571510670,00,0.00,N,5,-50,
20210927,6246,6226,6344,6196,579323,3640519980,00,0.00,N,2,30,
20210923,6216,6157,6216,6108,126915,784461880,00,0.00,N,2,20,
20210913,6196,6147,6196,6088,415382,2549094430,00,0.00,N,2,88,
20210906,6108,6059,6236,6059,919966,5635905340,00,0.00,N,2,59,
20210830,6049,5921,6078,5911,523084,3129017070,00,0.00,N,2,138,
20210823,5911,5871,6019,5842,673044,3972567840,00,0.00,N,2,59,
20210817,5852,5960,5980,5832,695222,4098927160,00,0.00,N,5,-108,
20210809,5960,5911,5999,5911,338321,2014936040,00,0.00,N,5,-20,
20210802,5980,5881,6029,5822,793052,4701308840,00,0.00,N,2,109,
20210726,5871,6049,6068,5832,589342,3502517810,00,0.00,N,5,-178,
20210719,6049,6068,6078,5999,310685,1878164340,00,0.00,N,5,-19,
20210712,6068,6108,6108,5970,376671,2276285280,00,0.00,N,5,-30,