KissMeData/005720/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4565,4625,4625,4420,193969,871490525,00,0.00,N,5,-55,
20250331,4620,4650,4680,4510,244088,1118213293,00,0.00,N,5,-5,
20250324,4625,4475,4790,4475,358376,1680607987,00,0.00,N,2,110,
20250317,4515,4600,4615,4455,275766,1246103534,00,0.00,N,5,-70,
20250310,4585,4630,4675,4440,252719,1148453648,00,0.00,N,5,-50,
20250304,4635,4500,4670,4455,91291,419920061,00,0.00,N,2,75,
20250224,4560,4435,4660,4370,164920,738998825,00,0.00,N,2,125,
20250217,4435,4315,4445,4300,91386,400131560,00,0.00,N,2,105,
20250210,4330,4430,4430,4270,88984,383496875,00,0.00,N,3,0,
20250203,4330,4300,4440,4270,79256,342332905,00,0.00,N,2,5,
20250131,4325,4325,4425,4295,13311,57475835,00,0.00,N,5,-10,
20250120,4335,4475,4515,4205,291956,1270167590,00,0.00,N,5,-120,
20250113,4455,4360,4505,4360,68750,303468980,00,0.00,N,2,55,
20250106,4400,4440,4555,4345,143600,638224795,00,0.00,N,5,-35,
20241230,4435,4595,4645,4390,88227,398478190,00,0.00,N,5,-160,
20241223,4595,4525,4630,4505,188381,859892260,00,0.00,N,2,85,
20241216,4510,4605,4640,4470,284494,1289393325,00,0.00,N,5,-95,
20241209,4605,4480,4665,4400,177677,804247225,00,0.00,N,2,45,
20241202,4560,4650,4650,4525,105269,481929810,00,0.00,N,5,-60,
20241125,4620,4570,4670,4550,124683,575041805,00,0.00,N,2,5,
20241118,4615,4545,4700,4535,152982,700152820,00,0.00,N,2,25,
20241111,4590,4635,4740,4515,209920,970588560,00,0.00,N,5,-80,
20241104,4670,4550,4715,4510,119797,552489970,00,0.00,N,2,120,
20241028,4550,4660,4695,4470,118960,544981525,00,0.00,N,5,-95,
20241021,4645,4640,4705,4490,101982,467982635,00,0.00,N,5,-20,
20241014,4665,4460,4740,4450,199752,925479415,00,0.00,N,2,165,
20241007,4500,4570,4605,4440,122714,553880410,00,0.00,N,5,-20,
20240930,4520,4545,4595,4470,111846,505298060,00,0.00,N,5,-25,
20240923,4545,4520,4610,4480,97546,443013190,00,0.00,N,2,20,
20240919,4525,4525,4560,4445,21183,95315500,00,0.00,N,2,30,
20240909,4495,4560,4590,4405,70860,315969730,00,0.00,N,5,-35,
20240902,4530,4650,4720,4475,201687,922463320,00,0.00,N,5,-170,
20240826,4700,4795,4805,4635,246085,1166594240,00,0.00,N,5,-95,
20240819,4795,4720,4850,4650,220167,1056970400,00,0.00,N,2,50,
20240812,4745,4690,4760,4580,78427,364208630,00,0.00,N,2,120,
20240805,4625,4615,4690,4360,212236,946258220,00,0.00,N,2,10,
20240729,4615,4620,4745,4610,95776,444736465,00,0.00,N,5,-10,
20240722,4625,4635,4775,4590,186768,870127720,00,0.00,N,5,-70,
20240715,4695,4775,4825,4365,525131,2483804050,00,0.00,N,5,-105,
20240708,4800,4800,4840,4750,455064,2181991010,00,0.00,N,3,0,
20240701,4800,4875,4900,4740,469257,2257460995,00,0.00,N,5,-40,
20240624,4840,4710,4875,4710,449989,2164333930,00,0.00,N,2,20,
20240617,4820,4865,4880,4520,383818,1844569765,00,0.00,N,5,-45,
20240610,4865,4630,4875,4545,651525,3076204530,00,0.00,N,2,270,
20240603,4595,4600,4600,4390,341357,1546982825,00,0.00,N,2,110,
20240527,4485,4505,4685,4380,308104,1401520950,00,0.00,N,5,-55,
20240520,4540,4230,4565,4210,279850,1230817305,00,0.00,N,2,240,
20240513,4300,4185,4360,4130,135143,574961550,00,0.00,N,2,95,
20240507,4205,4170,4240,4130,84930,355928440,00,0.00,N,2,45,
20240429,4160,4245,4375,4155,128624,550157120,00,0.00,N,5,-85,
20240422,4245,4120,4280,4095,116310,488656160,00,0.00,N,2,125,
20240415,4120,4155,4220,4040,221846,910684745,00,0.00,N,5,-40,
20240408,4160,4175,4195,4025,105434,434363415,00,0.00,N,2,10,
20240401,4150,4160,4210,4060,171955,707894910,00,0.00,N,5,-10,
20240325,4160,4195,4240,4130,99686,416151290,00,0.00,N,2,20,
20240318,4140,4180,4220,4105,129080,534065930,00,0.00,N,5,-35,
20240311,4175,4205,4290,4135,185006,775275785,00,0.00,N,5,-25,
20240304,4200,4250,4450,4175,251701,1075165140,00,0.00,N,5,-50,
20240226,4250,4560,4580,4250,288141,1258623150,00,0.00,N,5,-310,
20240219,4560,4460,4595,4355,288757,1297101280,00,0.00,N,2,100,
20240213,4460,4435,4540,4380,185452,827850470,00,0.00,N,2,35,
20240205,4425,4495,4520,4325,286881,1267227240,00,0.00,N,2,10,
20240129,4415,4070,4485,4025,630319,2716320720,00,0.00,N,2,390,
20240122,4025,3940,4210,3935,266667,1090020710,00,0.00,N,2,85,
20240115,3940,4080,4080,3835,83438,328233865,00,0.00,N,5,-125,
20240108,4065,4160,4260,4040,126415,521014840,00,0.00,N,5,-70,
20240102,4135,4200,4205,4105,16896,70192525,00,0.00,N,5,-30,
20231226,4165,4230,4285,4025,38481,160428750,00,0.00,N,5,-65,
20231218,4230,4145,4230,4135,25859,107904865,00,0.00,N,2,65,
20231211,4165,4205,4260,4125,87088,364462805,00,0.00,N,5,-35,
20231204,4200,4220,4290,4170,117613,495339290,00,0.00,N,5,-20,
20231127,4220,4240,4240,4025,32199,134596175,00,0.00,N,3,0,
20231120,4220,4175,4235,4160,30706,128851075,00,0.00,N,2,45,
20231113,4175,4110,4230,4060,39283,162842565,00,0.00,N,2,65,
20231106,4110,4090,4190,4000,69340,283399955,00,0.00,N,2,35,
20231030,4075,3885,4125,3835,47930,192807420,00,0.00,N,2,190,
20231023,3885,3755,4040,3740,42056,161679090,00,0.00,N,2,130,
20231016,3755,3905,4000,3705,74126,286571910,00,0.00,N,5,-175,
20231010,3930,3930,4040,3870,24468,96406670,00,0.00,N,3,0,
20231004,3930,4125,4125,3850,25998,103387765,00,0.00,N,5,-175,
20230925,4105,4225,4250,4085,38750,160230675,00,0.00,N,5,-110,
20230918,4215,4200,4250,4145,16693,70018940,00,0.00,N,2,15,
20230911,4200,4105,4280,4105,22019,92475325,00,0.00,N,2,95,
20230904,4105,4145,4285,3945,44791,185306830,00,0.00,N,5,-80,
20230828,4185,4170,4210,4050,30752,126701065,00,0.00,N,2,110,
20230821,4075,3995,4090,3985,45809,184170525,00,0.00,N,2,65,
20230814,4010,4220,4220,3965,90452,368787770,00,0.00,N,5,-205,
20230807,4215,4150,4260,4085,54558,226000715,00,0.00,N,2,20,
20230731,4195,4040,4230,4030,32190,133140740,00,0.00,N,2,110,
20230724,4085,4275,4275,3930,85959,350020320,00,0.00,N,5,-145,
20230717,4230,4195,4325,4140,49473,208852610,00,0.00,N,5,-50,
20230710,4280,4380,4450,4100,217466,943265320,00,0.00,N,5,-105,
20230703,4385,4295,4480,4260,323761,1416016305,00,0.00,N,2,90,
20230626,4295,4330,4395,4250,309381,1334591465,00,0.00,N,5,-110,
20230619,4405,4570,4575,4325,370151,1653322665,00,0.00,N,5,-165,
20230612,4570,4595,4640,4515,431640,1975128900,00,0.00,N,5,-25,
20230605,4595,4580,4610,4535,372136,1704634370,00,0.00,N,2,20,
20230530,4575,4280,4590,4230,339013,1524502395,00,0.00,N,2,320,
20230522,4255,4215,4375,4195,52880,227028395,00,0.00,N,2,40,
20230515,4215,4170,4285,4125,65524,276369735,00,0.00,N,2,45,
20230508,4170,4180,4255,4160,44555,187011470,00,0.00,N,5,-10,
20230502,4180,4135,4225,4135,22114,92292930,00,0.00,N,2,45,
20230424,4135,4170,4225,4065,53533,222152205,00,0.00,N,5,-50,
20230417,4185,4135,4185,4120,84060,349040905,00,0.00,N,2,10,
20230410,4175,4100,4255,4060,106756,444514650,00,0.00,N,2,60,
20230403,4115,4115,4195,4050,27635,114013375,00,0.00,N,3,0,
20230327,4115,3980,4145,3975,34006,138082265,00,0.00,N,2,140,
20230320,3975,4080,4100,3950,19386,77362495,00,0.00,N,5,-25,
20230313,4000,4120,4320,3855,101686,412267945,00,0.00,N,5,-105,
20230306,4105,4130,4150,4050,33617,138006730,00,0.00,N,2,45,
20230227,4060,4040,4150,4020,30965,125474410,00,0.00,N,2,15,
20230220,4045,4005,4105,3975,43723,176254030,00,0.00,N,2,15,
20230213,4030,4065,4075,3905,43566,173698940,00,0.00,N,5,-35,
20230206,4065,4020,4170,3990,39033,158860700,00,0.00,N,2,50,
20230130,4015,4030,4055,3970,27882,111632130,00,0.00,N,5,-15,
20230125,4030,4025,4040,3945,20931,83698440,00,0.00,N,2,65,
20230116,3965,4060,4060,3940,36208,144146880,00,0.00,N,5,-35,
20230109,4000,3925,4045,3920,47855,190697135,00,0.00,N,2,55,
20230102,3945,4105,4170,3875,63210,250012430,00,0.00,N,5,-160,
20221226,4105,4170,4185,4035,72134,295742185,00,0.00,N,5,-65,
20221219,4170,4215,4215,4130,22750,94662460,00,0.00,N,5,-50,
20221212,4220,4195,4300,4155,49747,208576490,00,0.00,N,2,45,
20221205,4175,4160,4275,4130,110877,466288575,00,0.00,N,2,15,
20221128,4160,4055,4175,4055,88022,363569510,00,0.00,N,2,40,
20221121,4120,4140,4165,4050,61382,252880295,00,0.00,N,5,-20,
20221114,4140,4110,4180,4050,74779,307768535,00,0.00,N,2,35,
20221107,4105,3980,4145,3955,119536,486310745,00,0.00,N,2,130,
20221031,3975,4030,4050,3935,96646,385412880,00,0.00,N,5,-25,
20221024,4000,3955,4035,3930,88194,352664210,00,0.00,N,2,45,
20221017,3955,3865,4075,3845,106426,424158830,00,0.00,N,2,35,
20221011,3920,4195,4195,3760,131713,524884015,00,0.00,N,5,-275,
20221004,4195,4045,4210,3950,164289,670690890,00,0.00,N,2,235,
20220926,3960,4100,4135,3705,264643,1031729595,00,0.00,N,5,-175,
20220919,4135,4130,4225,4080,313416,1302157895,00,0.00,N,2,5,
20220913,4130,4210,4250,4060,205801,858757085,00,0.00,N,5,-70,
20220905,4200,4080,4230,4030,244542,1012146915,00,0.00,N,2,135,
20220829,4065,3945,4105,3915,321706,1297469380,00,0.00,N,2,95,
20220822,3970,3750,3980,3745,262763,1011594355,00,0.00,N,2,170,
20220816,3800,3695,4005,3620,377327,1431642760,00,0.00,N,2,120,
20220808,3680,3660,3695,3600,36525,132681155,00,0.00,N,5,-10,
20220801,3690,3610,3715,3610,90936,331814145,00,0.00,N,2,75,
20220725,3615,3585,3650,3475,40521,145339465,00,0.00,N,2,90,
20220718,3525,3385,3585,3360,47823,166870660,00,0.00,N,2,175,
20220711,3350,3505,3505,3330,55240,186359100,00,0.00,N,5,-120,
20220704,3470,3435,3530,3360,28684,98487840,00,0.00,N,2,35,
20220627,3435,3475,3635,3415,172603,613530915,00,0.00,N,5,-50,
20220620,3485,3690,3695,3300,316435,1078396375,00,0.00,N,5,-200,
20220613,3685,4050,4050,3605,116354,436753470,00,0.00,N,5,-375,
20220607,4060,4220,4220,4040,53327,220261185,00,0.00,N,5,-160,
20220530,4220,4225,4300,4185,36211,152532380,00,0.00,N,5,-5,
20220523,4225,4325,4355,4075,54446,228464585,00,0.00,N,5,-95,
20220516,4320,4335,4360,4255,51502,221818755,00,0.00,N,5,-15,
20220509,4335,4460,4615,4255,83512,365539845,00,0.00,N,5,-130,
20220502,4465,4515,4590,4390,63213,282971675,00,0.00,N,5,-50,
20220425,4515,4530,4530,4410,61195,273906480,00,0.00,N,5,-20,
20220418,4535,4475,4590,4445,97784,443335910,00,0.00,N,2,60,
20220411,4475,4450,4485,4365,235306,1038735015,00,0.00,N,2,45,
20220404,4430,4385,4485,4360,58816,259371320,00,0.00,N,2,45,
20220328,4385,4340,4435,4330,63086,276587600,00,0.00,N,2,45,
20220321,4340,4360,4365,4290,56920,246321225,00,0.00,N,2,30,
20220314,4310,4280,4355,4160,69562,296111385,00,0.00,N,2,70,
20220307,4240,4295,4300,4130,56072,237660595,00,0.00,N,5,-60,
20220228,4300,4260,4325,4215,47052,200735390,00,0.00,N,2,65,
20220221,4235,4155,4300,4105,98356,410078820,00,0.00,N,2,55,
20220214,4180,4150,4220,4070,79965,331480710,00,0.00,N,5,-70,
20220207,4250,4255,4300,4185,81092,343334180,00,0.00,N,5,-5,
20220203,4255,4150,4255,4145,36957,154912160,00,0.00,N,2,155,
20220124,4100,4570,4570,3890,280294,1163881190,00,0.00,N,5,-470,
20220117,4570,4570,4655,4515,110038,503317620,00,0.00,N,5,-5,
20220110,4575,4680,4700,4535,280326,1287406405,00,0.00,N,5,-105,
20220103,4680,4655,5200,4560,2096750,10195951905,00,0.00,N,2,120,
20211227,4560,4585,4685,4450,894349,4046722420,00,0.00,N,5,-10,
20211220,4570,4550,4710,4510,59611,273251420,00,0.00,N,5,-40,
20211213,4610,4680,4725,4575,33408,154949140,00,0.00,N,5,-30,
20211206,4640,4605,4745,4555,46259,214672500,00,0.00,N,2,35,
20211129,4605,4595,4695,4350,121362,547446205,00,0.00,N,5,-90,
20211122,4695,4880,4950,4640,140669,682118815,00,0.00,N,5,-185,
20211115,4880,4920,4980,4810,123166,604439110,00,0.00,N,5,-30,
20211108,4910,4945,5020,4860,72544,357858395,00,0.00,N,5,-35,
20211101,4945,5030,5090,4900,138222,689574495,00,0.00,N,5,-75,
20211025,5020,5020,5100,4985,131172,660633575,00,0.00,N,3,0,
20211018,5020,5050,5100,4955,163199,821477640,00,0.00,N,5,-10,
20211012,5030,4930,5090,4805,89793,449847735,00,0.00,N,2,100,
20211005,4930,4875,5060,4715,202494,999128940,00,0.00,N,2,30,
20210927,4900,5000,5090,4880,187467,940253230,00,0.00,N,5,-110,
20210923,5010,5070,5120,4950,84871,423966990,00,0.00,N,5,-70,
20210913,5080,4950,5160,4850,1367511,6771806095,00,0.00,N,2,130,
20210906,4950,4995,5010,4910,104742,518026765,00,0.00,N,5,-35,
20210830,4985,4955,5020,4895,91233,451912490,00,0.00,N,2,45,
20210823,4940,4640,4955,4640,168697,819567775,00,0.00,N,2,250,
20210817,4690,4940,4985,4690,223499,1075960045,00,0.00,N,5,-270,
20210809,4960,5090,5100,4900,199225,996925875,00,0.00,N,5,-130,
20210802,5090,5100,5130,5000,166727,843095100,00,0.00,N,5,-10,
20210726,5100,5200,5210,5030,112823,578271190,00,0.00,N,5,-80,
20210719,5180,5220,5220,5040,224078,1145130350,00,0.00,N,5,-40,
20210712,5220,5180,5290,5140,216260,1124839150,00,0.00,N,2,30,