KissMeData/066130/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,5100,5300,5520,5100,273736,1449819070,00,0.00,N,5,-220,
20250507,5320,5350,5560,5310,132022,713435380,00,0.00,N,5,-60,
20250428,5380,5590,5750,5380,217425,1207479670,00,0.00,N,5,-230,
20250421,5610,5690,5860,5560,493786,2787970690,00,0.00,N,5,-40,
20250414,5650,5560,5850,5340,786492,4407236555,00,0.00,N,2,70,
20250407,5580,5300,5880,5030,1322161,7349306420,00,0.00,N,2,330,
20250331,5250,5030,5300,4965,232802,1197989710,00,0.00,N,2,180,
20250324,5070,5340,5500,5070,165280,873757035,00,0.00,N,5,-300,
20250317,5370,5480,5490,5250,144555,773970350,00,0.00,N,5,-110,
20250310,5480,5420,5580,5270,122456,661087230,00,0.00,N,2,60,
20250304,5420,5320,5520,5300,137010,742257210,00,0.00,N,3,0,
20250224,5420,5570,5680,5310,302358,1668668060,00,0.00,N,5,-160,
20250217,5580,5490,5600,5450,196612,1088296420,00,0.00,N,2,90,
20250210,5490,5470,5540,5380,130417,711652810,00,0.00,N,5,-50,
20250203,5540,5550,5620,5210,229417,1238988120,00,0.00,N,5,-30,
20250131,5570,5450,5640,5410,90131,501271150,00,0.00,N,2,190,
20250120,5380,5490,5640,5340,187022,1016421560,00,0.00,N,5,-100,
20250113,5480,5710,5890,5360,347528,1930994920,00,0.00,N,5,-240,
20250106,5720,5570,5790,5450,259200,1447140390,00,0.00,N,2,190,
20241230,5530,5300,5570,5240,199405,1080478480,00,0.00,N,2,140,
20241223,5390,5680,5850,5300,292826,1636354210,00,0.00,N,5,-290,
20241216,5680,5960,6430,5580,1604495,9519304410,00,0.00,N,5,-40,
20241209,5720,4920,6100,4845,3311661,18474618340,00,0.00,N,2,650,
20241202,5070,4955,5330,4785,861766,4386416715,00,0.00,N,2,120,
20241125,4950,4950,5060,4885,175719,873045670,00,0.00,N,2,20,
20241118,4930,4805,5030,4770,265957,1289875015,00,0.00,N,2,75,
20241111,4855,5250,5300,4675,322546,1570817760,00,0.00,N,5,-445,
20241104,5300,5400,5550,5240,316812,1714606530,00,0.00,N,5,-100,
20241028,5400,5000,5540,5000,370558,1986686310,00,0.00,N,2,350,
20241021,5050,5330,5400,5000,178863,924110110,00,0.00,N,5,-320,
20241014,5370,5360,5500,5250,172398,926945860,00,0.00,N,5,-10,
20241007,5380,5350,5480,5300,183401,991404020,00,0.00,N,3,0,
20240930,5380,5310,5400,5100,151731,807063610,00,0.00,N,2,120,
20240923,5260,5180,5650,5100,681305,3638742630,00,0.00,N,2,50,
20240919,5210,5010,5220,5000,84902,434806700,00,0.00,N,2,150,
20240909,5060,4835,5110,4760,198878,981847765,00,0.00,N,2,220,
20240902,4840,5290,5500,4840,471188,2428078975,00,0.00,N,5,-450,
20240826,5290,5410,5440,5070,372585,1939528420,00,0.00,N,5,-120,
20240819,5410,5510,5740,5270,955749,5305428000,00,0.00,N,5,-70,
20240812,5480,5710,5740,5320,1281915,7090785630,00,0.00,N,5,-200,
20240805,5680,5410,6090,4470,7012077,39093733340,00,0.00,N,2,180,
20240729,5500,4700,6130,4675,12984428,75577926235,00,0.00,N,2,800,
20240722,4700,4850,4850,4605,68947,324613815,00,0.00,N,5,-150,
20240715,4850,4720,4950,4695,102644,496262580,00,0.00,N,2,135,
20240708,4715,4720,4795,4695,68591,325313690,00,0.00,N,5,-40,
20240701,4755,4825,4890,4705,75502,360819505,00,0.00,N,5,-50,
20240624,4805,4805,4840,4710,81332,388653165,00,0.00,N,3,0,
20240617,4805,4960,4995,4805,104695,512280990,00,0.00,N,5,-155,
20240610,4960,4970,5030,4920,62699,311153535,00,0.00,N,5,-10,
20240603,4970,5030,5040,4930,70567,351282570,00,0.00,N,5,-30,
20240527,5000,5000,5070,4890,92807,460601230,00,0.00,N,2,10,
20240520,4990,5210,5240,4970,146889,751994755,00,0.00,N,5,-140,
20240513,5130,5020,5170,5000,59118,300269460,00,0.00,N,2,100,
20240507,5030,4970,5070,4915,64514,320283625,00,0.00,N,2,60,
20240429,4970,4880,4990,4880,82570,407584530,00,0.00,N,2,90,
20240422,4880,4815,5360,4790,228701,1150533900,00,0.00,N,2,65,
20240415,4815,5000,5000,4720,104942,511888960,00,0.00,N,5,-185,
20240408,5000,5020,5240,4940,64831,324487075,00,0.00,N,5,-90,
20240401,5090,5150,5180,5010,90590,461617180,00,0.00,N,5,-60,
20240325,5150,5160,5380,5100,186176,967546130,00,0.00,N,5,-10,
20240318,5160,5110,5220,5050,88383,453144620,00,0.00,N,2,20,
20240311,5140,5060,5230,5060,141440,727705300,00,0.00,N,2,80,
20240304,5060,5100,5180,4925,117741,590976465,00,0.00,N,5,-40,
20240226,5100,5160,5200,5010,67284,343369970,00,0.00,N,5,-50,
20240219,5150,5240,5390,5120,123017,645716250,00,0.00,N,5,-90,
20240213,5240,5250,5330,5130,84142,438707610,00,0.00,N,2,60,
20240205,5180,5270,5280,5000,95681,492510350,00,0.00,N,5,-50,
20240129,5230,5250,5270,5030,150178,768669010,00,0.00,N,2,10,
20240122,5220,5330,5330,5100,78753,409918910,00,0.00,N,5,-60,
20240115,5280,5520,5560,5080,225478,1191336450,00,0.00,N,5,-290,
20240108,5570,5670,5800,5500,242185,1372236890,00,0.00,N,5,-150,
20240102,5720,5640,5720,5490,184560,1034471400,00,0.00,N,2,30,
20231226,5690,5440,5690,5370,114620,631867890,00,0.00,N,2,280,
20231218,5410,5500,5520,5330,138027,747139550,00,0.00,N,5,-90,
20231211,5500,5750,5750,5290,286754,1580868290,00,0.00,N,5,-170,
20231204,5670,5540,5920,5280,576207,3249650440,00,0.00,N,2,140,
20231127,5530,5610,5660,5420,209290,1157756280,00,0.00,N,5,-90,
20231120,5620,5800,5930,5520,353947,2014929640,00,0.00,N,5,-180,
20231113,5800,5600,6010,5500,691786,4001184540,00,0.00,N,2,240,
20231106,5560,5130,5790,5100,793573,4385408640,00,0.00,N,2,460,
20231030,5100,4850,5140,4850,90640,453584475,00,0.00,N,2,250,
20231023,4850,4780,5110,4715,100012,486982495,00,0.00,N,2,70,
20231016,4780,4855,5320,4655,223619,1105590075,00,0.00,N,5,-125,
20231010,4905,4780,4905,4710,88858,425758260,00,0.00,N,2,125,
20231004,4780,4885,4895,4670,56592,269735175,00,0.00,N,5,-110,
20230925,4890,4960,5090,4805,65582,323300620,00,0.00,N,5,-110,
20230918,5000,5130,5130,4930,83097,417680420,00,0.00,N,5,-70,
20230911,5070,5050,5770,4770,906294,4902937430,00,0.00,N,2,70,
20230904,5000,5220,5280,4910,108978,557340840,00,0.00,N,5,-190,
20230828,5190,5140,5280,4920,112919,584965125,00,0.00,N,2,30,
20230821,5160,5010,5320,4960,115533,592853665,00,0.00,N,2,150,
20230814,5010,5220,5220,4860,104084,521712100,00,0.00,N,5,-210,
20230807,5220,4995,5290,4940,117215,594213150,00,0.00,N,2,200,
20230731,5020,5010,5070,4870,94152,467821520,00,0.00,N,2,10,
20230724,5010,5150,5190,4550,182791,891032590,00,0.00,N,5,-200,
20230717,5210,5380,5490,5180,81073,429581880,00,0.00,N,5,-170,
20230710,5380,5300,5470,5290,92886,498494490,00,0.00,N,3,0,
20230703,5380,5670,5780,5360,104927,584459300,00,0.00,N,5,-290,
20230626,5670,5690,5800,5560,106738,607283610,00,0.00,N,5,-60,
20230619,5730,5950,6060,5700,128921,759952000,00,0.00,N,5,-220,
20230612,5950,6170,6200,5840,151317,911387700,00,0.00,N,5,-220,
20230605,6170,5910,6350,5910,485870,2979917240,00,0.00,N,2,260,
20230530,5910,5900,6000,5830,83757,496240000,00,0.00,N,2,10,
20230522,5900,6130,6430,5900,288484,1768398510,00,0.00,N,5,-200,
20230515,6100,6060,6190,5820,222779,1339766810,00,0.00,N,2,70,
20230508,6030,5710,6780,5710,1742693,10956733460,00,0.00,N,2,290,
20230502,5740,5620,6640,5610,1005689,6136337970,00,0.00,N,2,50,
20230424,5690,5870,6000,5550,166886,960258860,00,0.00,N,5,-290,
20230417,5980,6290,6300,5960,160435,988245680,00,0.00,N,5,-290,
20230410,6270,6170,6430,5900,278885,1711122460,00,0.00,N,2,100,
20230403,6170,6560,6580,6140,271305,1718432700,00,0.00,N,5,-390,
20230327,6560,6730,7090,6470,376409,2524576310,00,0.00,N,5,-90,
20230320,6650,6510,6940,6300,545310,3635395340,00,0.00,N,2,140,
20230313,6510,6720,7200,6220,384329,2525025270,00,0.00,N,5,-330,
20230306,6840,6930,7370,6720,359290,2526298690,00,0.00,N,5,-30,
20230227,6870,6650,7040,6500,303767,2049872460,00,0.00,N,2,150,
20230220,6720,6990,8100,6690,2074553,15606726830,00,0.00,N,5,-270,
20230213,6990,7240,7350,6900,278223,1974746920,00,0.00,N,5,-250,
20230206,7240,6760,8080,6710,8231049,62356805890,00,0.00,N,2,520,
20230130,6720,6290,6860,6240,882528,5758611180,00,0.00,N,2,460,
20230125,6260,6390,6390,6220,159535,1004355270,00,0.00,N,5,-60,
20230116,6320,6260,6400,6140,415259,2614159690,00,0.00,N,2,70,
20230109,6250,5670,7000,5560,7572406,49234962740,00,0.00,N,2,810,
20230102,5440,5150,5940,4870,314045,1696535160,00,0.00,N,2,270,
20221226,5170,5460,5510,5130,90487,481553480,00,0.00,N,5,-290,
20221219,5460,5700,6210,5370,410164,2354357230,00,0.00,N,5,-320,
20221212,5780,5690,5980,5550,132678,764274010,00,0.00,N,2,100,
20221205,5680,6060,6060,5640,79038,456392720,00,0.00,N,5,-310,
20221128,5990,6100,6130,5810,103728,617695530,00,0.00,N,5,-110,
20221121,6100,5660,6180,5500,216459,1263108960,00,0.00,N,2,440,
20221114,5660,5740,5830,5620,124402,710820440,00,0.00,N,5,-70,
20221107,5730,5360,5840,5320,141451,790166460,00,0.00,N,2,410,
20221031,5320,5210,5450,5100,69421,366431720,00,0.00,N,2,180,
20221024,5140,5130,5210,5030,82428,422333920,00,0.00,N,2,100,
20221017,5040,5040,5450,5000,150733,785740145,00,0.00,N,5,-40,
20221011,5080,5560,5560,4860,241350,1238460515,00,0.00,N,5,-490,
20221004,5570,5510,5740,5330,110715,610775570,00,0.00,N,2,140,
20220926,5430,5950,6090,5300,185024,1047063640,00,0.00,N,5,-660,
20220919,6090,6780,6790,6090,111527,721928440,00,0.00,N,5,-690,
20220913,6780,6780,7000,6690,90604,618755620,00,0.00,N,2,30,
20220905,6750,7010,7080,6720,76050,522650190,00,0.00,N,5,-290,
20220829,7040,7000,7300,6960,126169,893421770,00,0.00,N,5,-170,
20220822,7210,7050,7500,6710,292297,2071573280,00,0.00,N,2,40,
20220816,7170,7870,7900,7130,312058,2332122400,00,0.00,N,5,-760,
20220808,7930,7620,8160,7300,2091236,16255746240,00,0.00,N,2,310,
20220801,7620,6690,8300,6570,4339609,34287759260,00,0.00,N,2,970,
20220725,6650,6680,6820,6510,92605,613530470,00,0.00,N,5,-110,
20220718,6760,6250,6980,6140,309660,2043345870,00,0.00,N,2,700,
20220711,6060,6270,6380,5990,98852,605501000,00,0.00,N,5,-210,
20220704,6270,6080,6410,5780,148768,907736870,00,0.00,N,2,220,
20220627,6050,6250,6510,6000,150738,952725410,00,0.00,N,5,-140,
20220620,6190,7130,7130,5720,433912,2738980300,00,0.00,N,5,-930,
20220613,7120,8230,8280,6700,398153,2920255450,00,0.00,N,5,-1180,
20220607,8300,8740,8790,8280,162899,1383662300,00,0.00,N,5,-490,
20220530,8790,8890,8940,8710,125166,1106173780,00,0.00,N,5,-10,
20220523,8800,9100,9110,8700,154888,1375291680,00,0.00,N,5,-300,
20220516,9100,8970,9250,8850,138141,1250785560,00,0.00,N,2,150,
20220509,8950,9800,9800,8810,361739,3327405200,00,0.00,N,5,-850,
20220502,9800,9680,9950,9630,285223,2802127120,00,0.00,N,3,0,
20220425,9800,9580,9960,9380,394941,3822316880,00,0.00,N,2,150,
20220418,9650,9680,9820,9560,255271,2463902970,00,0.00,N,5,-20,
20220411,9670,9580,9850,9450,310935,3000993340,00,0.00,N,2,60,
20220404,9610,10300,10450,9600,860399,8652763610,00,0.00,N,5,-490,
20220328,10100,10850,10950,9830,2084507,21491490930,00,0.00,N,5,-150,
20220321,10250,10200,10300,9650,843728,8525269790,00,0.00,N,2,150,
20220314,10100,10300,10500,9920,1334746,13612848750,00,0.00,N,5,-50,
20220307,10150,9650,10600,9360,1850375,18595039770,00,0.00,N,2,480,
20220228,9670,9060,9750,8980,526371,4942365280,00,0.00,N,2,640,
20220221,9030,8920,9200,8790,300527,2711366980,00,0.00,N,5,-10,
20220214,9040,8700,9060,8280,294984,2569789100,00,0.00,N,2,170,
20220207,8870,9080,9080,8690,189997,1684676100,00,0.00,N,5,-80,
20220203,8950,8780,9150,8680,121877,1090391810,00,0.00,N,2,300,
20220124,8650,9100,9100,8130,528702,4524711810,00,0.00,N,5,-460,
20220117,9110,9840,9840,9000,345164,3212329100,00,0.00,N,5,-730,
20220110,9840,10250,10300,9660,523317,5187798920,00,0.00,N,5,-410,
20220103,10250,9510,10500,9420,1822883,18435598310,00,0.00,N,2,740,
20211227,9510,9230,9570,9200,213246,1998431160,00,0.00,N,2,260,
20211220,9250,8980,9400,8750,431763,3941222270,00,0.00,N,2,200,
20211213,9050,9350,9440,9000,213927,1963658610,00,0.00,N,5,-290,
20211206,9340,9000,9440,8830,293354,2699491680,00,0.00,N,2,330,
20211129,9010,8940,9100,8030,530565,4596132400,00,0.00,N,5,-240,
20211122,9250,9790,9860,9210,416837,3970947730,00,0.00,N,5,-510,
20211115,9760,10500,10500,9510,576509,5726785420,00,0.00,N,5,-690,
20211108,10450,10800,11100,10050,959608,10187533000,00,0.00,N,5,-150,
20211101,10600,9550,10650,9330,947365,9472422220,00,0.00,N,2,1050,
20211025,9550,10000,10150,9500,419339,4154355240,00,0.00,N,5,-450,
20211018,10000,10150,10200,9900,290210,2912010840,00,0.00,N,5,-150,
20211012,10150,9780,10200,9480,269918,2661338880,00,0.00,N,2,370,
20211005,9780,9900,10150,9170,666209,6365272000,00,0.00,N,5,-140,
20210927,9920,10300,10800,9890,709216,7271800340,00,0.00,N,5,-430,
20210923,10350,10650,10650,10100,322248,3309145700,00,0.00,N,5,-350,
20210913,10700,11250,11450,10650,560389,6146557350,00,0.00,N,5,-550,
20210906,11250,11950,11950,10850,743739,8432121200,00,0.00,N,5,-500,
20210830,11750,10550,11900,10400,1588645,17929951050,00,0.00,N,2,1450,
20210823,10300,9360,10350,9300,639432,6376081720,00,0.00,N,2,940,
20210817,9360,10250,10400,9300,745867,7335654230,00,0.00,N,5,-990,
20210809,10350,11200,11200,10050,737310,7830610100,00,0.00,N,5,-850,
20210802,11200,11650,11700,11100,474551,5360590650,00,0.00,N,5,-500,
20210726,11700,11900,12200,11500,500381,5897499250,00,0.00,N,5,-200,
20210719,11900,12200,12250,11500,485778,5742916200,00,0.00,N,5,-200,
20210712,12100,12700,12750,12050,638681,7921268100,00,0.00,N,5,-600,