KissMeData/005750/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4030,3950,4050,3755,88497,346389103,00,0.00,N,2,50,
20250331,3980,3945,4020,3850,47758,189433174,00,0.00,N,2,80,
20250324,3900,3940,4035,3875,73091,288609627,00,0.00,N,5,-70,
20250317,3970,3990,4075,3920,91756,365769758,00,0.00,N,2,15,
20250310,3955,3960,4065,3925,98390,392548395,00,0.00,N,5,-45,
20250304,4000,3960,4090,3835,106683,425117585,00,0.00,N,2,35,
20250224,3965,3990,4100,3930,127952,514094690,00,0.00,N,5,-25,
20250217,3990,3920,4090,3815,158347,624795805,00,0.00,N,2,70,
20250210,3920,3915,4030,3800,138150,544863095,00,0.00,N,2,90,
20250203,3830,3595,4205,3530,540292,2096695145,00,0.00,N,2,225,
20250131,3605,3710,3710,3600,7091,25675110,00,0.00,N,5,-35,
20250120,3640,3715,3810,3625,36947,135909145,00,0.00,N,5,-75,
20250113,3715,3700,3800,3650,37829,140084695,00,0.00,N,2,15,
20250106,3700,3635,3825,3630,31726,117834775,00,0.00,N,2,45,
20241230,3655,3530,3745,3530,19373,70843670,00,0.00,N,2,45,
20241223,3610,3770,3840,3525,67461,250800605,00,0.00,N,5,-195,
20241216,3805,3970,3985,3745,75291,291842130,00,0.00,N,5,-125,
20241209,3930,3705,4150,3690,188389,740402385,00,0.00,N,2,35,
20241202,3895,3880,3930,3750,188220,721295620,00,0.00,N,5,-25,
20241125,3920,3795,3935,3555,260987,984543115,00,0.00,N,2,220,
20241118,3700,3475,4185,3450,840091,3202272215,00,0.00,N,2,225,
20241111,3475,3520,3570,3380,64954,225727190,00,0.00,N,5,-75,
20241104,3550,3480,3650,3450,40557,142841815,00,0.00,N,2,70,
20241028,3480,3470,3605,3420,23242,81507930,00,0.00,N,3,0,
20241021,3480,3490,3630,3480,45668,160229325,00,0.00,N,5,-35,
20241014,3515,3500,4050,3465,281757,1050168915,00,0.00,N,5,-5,
20241007,3520,3490,3565,3480,22086,77354370,00,0.00,N,2,30,
20240930,3490,3610,3610,3480,16078,56557195,00,0.00,N,5,-45,
20240923,3535,3470,3650,3470,57630,203427465,00,0.00,N,2,25,
20240919,3510,3570,3570,3465,25614,89761280,00,0.00,N,5,-15,
20240909,3525,3405,4195,3370,1152183,4410814860,00,0.00,N,2,120,
20240902,3405,3625,3625,3380,39184,136012525,00,0.00,N,5,-190,
20240826,3595,3620,3655,3535,24727,88683305,00,0.00,N,5,-60,
20240819,3655,3655,3800,3600,55339,203179880,00,0.00,N,2,20,
20240812,3635,3575,3720,3410,129437,463894660,00,0.00,N,2,45,
20240805,3590,3760,4195,3195,1534660,5931759075,00,0.00,N,5,-195,
20240729,3785,3865,4000,3785,36292,141027050,00,0.00,N,5,-20,
20240722,3805,3885,4030,3755,31065,119236065,00,0.00,N,5,-70,
20240715,3875,3775,4060,3775,48228,189475210,00,0.00,N,2,55,
20240708,3820,3910,3910,3600,59759,226341765,00,0.00,N,5,-65,
20240701,3885,3980,4090,3845,97857,385080225,00,0.00,N,5,-95,
20240624,3980,4080,5040,3830,3084899,14219977340,00,0.00,N,5,-125,
20240617,4105,4205,4205,4020,28046,114480995,00,0.00,N,5,-100,
20240610,4205,4355,4440,4205,61869,265781845,00,0.00,N,5,-145,
20240603,4350,4360,4445,4320,32454,141509410,00,0.00,N,5,-10,
20240527,4360,4375,4510,4340,74622,329458695,00,0.00,N,5,-70,
20240520,4430,4355,4470,4260,130708,572852725,00,0.00,N,2,65,
20240513,4365,4245,4380,4245,93852,404979050,00,0.00,N,2,95,
20240507,4270,4165,4325,4120,75831,321312000,00,0.00,N,2,105,
20240429,4165,4165,4225,4075,119686,496710700,00,0.00,N,3,0,
20240422,4165,3900,4190,3805,168707,681725140,00,0.00,N,2,240,
20240415,3925,3790,3930,3740,90448,347884770,00,0.00,N,2,95,
20240408,3830,3780,3865,3715,89130,339905975,00,0.00,N,2,50,
20240401,3780,3795,3835,3715,74812,282163140,00,0.00,N,5,-35,
20240325,3815,3790,3815,3650,122500,458128610,00,0.00,N,2,25,
20240318,3790,3765,3840,3680,160794,605382175,00,0.00,N,2,25,
20240311,3765,3635,3800,3550,133546,492969715,00,0.00,N,2,125,
20240304,3640,3605,3655,3475,73194,259525860,00,0.00,N,2,35,
20240226,3605,3695,3715,3540,62122,225871480,00,0.00,N,5,-90,
20240219,3695,3670,3980,3650,308082,1163031540,00,0.00,N,5,-15,
20240213,3710,3725,3750,3620,63106,232918680,00,0.00,N,5,-30,
20240205,3740,3585,3815,3570,140444,523328375,00,0.00,N,2,155,
20240129,3585,3570,3725,3455,68565,245400470,00,0.00,N,2,15,
20240122,3570,3640,3650,3510,64308,230606485,00,0.00,N,5,-40,
20240115,3610,3535,3830,3450,309376,1128411195,00,0.00,N,2,20,
20240108,3590,3440,3645,3410,60250,212237860,00,0.00,N,2,135,
20240102,3455,3675,3675,3435,102292,360880980,00,0.00,N,5,-190,
20231226,3645,3695,3755,3635,58803,215773010,00,0.00,N,5,-35,
20231218,3680,3720,3720,3595,45126,164773060,00,0.00,N,5,-20,
20231211,3700,3765,3780,3625,65778,243438610,00,0.00,N,2,5,
20231204,3695,3730,3750,3555,89134,323172170,00,0.00,N,5,-15,
20231127,3710,3895,3895,3710,98337,371871980,00,0.00,N,5,-185,
20231120,3895,3785,3900,3725,88389,337868515,00,0.00,N,2,145,
20231113,3750,3900,4025,3725,175084,676187255,00,0.00,N,5,-150,
20231106,3900,4100,4190,3855,137233,549805815,00,0.00,N,5,-200,
20231030,4100,4130,4160,3970,128224,519777460,00,0.00,N,5,-30,
20231023,4130,4080,4280,3960,358974,1474220865,00,0.00,N,2,40,
20231016,4090,3900,4195,3860,249221,997994005,00,0.00,N,2,145,
20231010,3945,4015,4390,3805,966451,3972063260,00,0.00,N,5,-35,
20231004,3980,3870,4085,3755,149805,590101090,00,0.00,N,2,110,
20230925,3870,3945,4000,3695,144232,546651795,00,0.00,N,5,-75,
20230918,3945,3845,4335,3725,1324873,5375530660,00,0.00,N,2,100,
20230911,3845,3850,3885,3620,82499,311274965,00,0.00,N,3,0,
20230904,3845,3760,3905,3630,85122,321838235,00,0.00,N,2,85,
20230828,3760,3595,3800,3595,57602,214464655,00,0.00,N,2,130,
20230821,3630,3730,3800,3525,72273,264587435,00,0.00,N,5,-140,
20230814,3770,3570,3890,3460,391678,1446154870,00,0.00,N,2,185,
20230807,3585,3430,3595,3350,105243,362121375,00,0.00,N,2,205,
20230731,3380,3355,3550,3315,174230,596882335,00,0.00,N,5,-45,
20230724,3425,3700,3700,3195,203674,696064580,00,0.00,N,5,-275,
20230717,3700,3835,3890,3685,94651,358896900,00,0.00,N,5,-120,
20230710,3820,3765,4080,3725,141597,553983305,00,0.00,N,2,55,
20230703,3765,4080,4205,3670,287516,1128387970,00,0.00,N,5,-300,
20230626,4065,4010,4350,3960,722303,3018080750,00,0.00,N,2,45,
20230619,4020,3700,4260,3700,880207,3524606075,00,0.00,N,2,290,
20230612,3730,3980,4040,3630,770870,2989836435,00,0.00,N,5,-275,
20230605,4005,3400,4575,3375,9166205,38926473900,00,0.00,N,2,605,
20230530,3400,3360,3415,3345,29728,100146220,00,0.00,N,2,30,
20230522,3370,3365,3480,3300,62528,210514565,00,0.00,N,2,40,
20230515,3330,3455,3520,3320,47901,161380910,00,0.00,N,5,-125,
20230508,3455,3380,3495,3365,43781,150293020,00,0.00,N,2,75,
20230502,3380,3475,3480,3320,37731,128032060,00,0.00,N,2,10,
20230424,3370,3395,3425,3220,88803,296036860,00,0.00,N,5,-30,
20230417,3400,3390,3490,3360,84441,289608810,00,0.00,N,2,10,
20230410,3390,3335,3390,3220,111596,368919460,00,0.00,N,2,55,
20230403,3335,3335,3425,3280,63435,213675390,00,0.00,N,5,-50,
20230327,3385,3305,3385,3200,108413,354080870,00,0.00,N,2,60,
20230320,3325,3450,3520,3275,77831,263284035,00,0.00,N,5,-160,
20230313,3485,3600,3650,3345,114360,396765305,00,0.00,N,5,-155,
20230306,3640,3710,3780,3630,59290,217984635,00,0.00,N,5,-65,
20230227,3705,3730,3800,3630,58332,214365735,00,0.00,N,5,-50,
20230220,3755,3810,3960,3730,95848,366532895,00,0.00,N,5,-40,
20230213,3795,3935,3940,3735,87516,333954435,00,0.00,N,5,-140,
20230206,3935,4015,4115,3900,87826,350877560,00,0.00,N,5,-80,
20230130,4015,3950,4080,3930,81592,325876880,00,0.00,N,2,70,
20230125,3945,3905,4025,3880,59352,234335100,00,0.00,N,2,70,
20230116,3875,3940,3990,3800,76040,295096975,00,0.00,N,5,-65,
20230109,3940,3880,3985,3875,76847,301850615,00,0.00,N,2,65,
20230102,3875,3705,3895,3580,130858,489561130,00,0.00,N,2,105,
20221226,3770,3780,3880,3710,114706,434182525,00,0.00,N,5,-80,
20221219,3850,4065,4085,3775,120033,470409285,00,0.00,N,5,-260,
20221212,4110,4090,4295,4015,69333,284696995,00,0.00,N,2,20,
20221205,4090,4310,4310,3925,99694,408181440,00,0.00,N,5,-195,
20221128,4285,4595,4600,4255,198815,866050875,00,0.00,N,5,-265,
20221121,4550,4080,4620,3925,499229,2186383995,00,0.00,N,2,470,
20221114,4080,4140,4170,4040,111585,457623235,00,0.00,N,5,-60,
20221107,4140,3790,4590,3790,853807,3586872030,00,0.00,N,2,325,
20221031,3815,3835,3950,3750,55111,211283525,00,0.00,N,2,55,
20221024,3760,3960,3965,3750,73778,282208670,00,0.00,N,5,-55,
20221017,3815,3595,3940,3580,64461,243907800,00,0.00,N,2,95,
20221011,3720,3845,3935,3560,107766,399281190,00,0.00,N,5,-295,
20221004,4015,3810,4190,3810,53135,210987595,00,0.00,N,2,210,
20220926,3805,4110,4165,3645,253061,982981915,00,0.00,N,5,-460,
20220919,4265,4880,4880,4265,113647,518645930,00,0.00,N,5,-640,
20220913,4905,4825,5080,4805,82978,409274520,00,0.00,N,2,55,
20220905,4850,5100,5200,4790,117312,577927510,00,0.00,N,5,-240,
20220829,5090,5340,5360,5000,143308,748226760,00,0.00,N,5,-280,
20220822,5370,5360,5500,5110,212849,1129949730,00,0.00,N,2,10,
20220816,5360,6150,6160,5300,592954,3367227770,00,0.00,N,5,-830,
20220808,6190,5930,6490,5830,2155301,13163193860,00,0.00,N,2,290,
20220801,5900,5090,6700,4965,3788255,23287005265,00,0.00,N,2,800,
20220725,5100,5110,5170,5000,88363,447885130,00,0.00,N,3,0,
20220718,5100,4815,5120,4805,102476,507618425,00,0.00,N,2,280,
20220711,4820,5040,5040,4625,100881,480154755,00,0.00,N,5,-180,
20220704,5000,5000,5100,4680,115475,561909235,00,0.00,N,3,0,
20220627,5000,5060,5350,4755,188878,944420075,00,0.00,N,2,260,
20220620,4740,5560,5620,4430,288246,1411397005,00,0.00,N,5,-810,
20220613,5550,6630,6710,5290,259530,1541835120,00,0.00,N,5,-1260,
20220607,6810,7020,7080,6760,82523,566933700,00,0.00,N,5,-210,
20220530,7020,6880,7050,6780,90107,622616560,00,0.00,N,2,170,
20220523,6850,7260,7260,6740,113262,783404780,00,0.00,N,5,-300,
20220516,7150,7420,7520,6990,120366,869713700,00,0.00,N,5,-260,
20220509,7410,7780,7800,7270,405092,3041511020,00,0.00,N,5,-430,
20220502,7840,7820,8290,7610,698498,5668191840,00,0.00,N,5,-120,
20220425,7960,7730,8040,7690,405197,3191534220,00,0.00,N,2,80,
20220418,7880,7790,8000,7660,436103,3426089070,00,0.00,N,2,80,
20220411,7800,7750,7940,7550,243883,1882343040,00,0.00,N,2,50,
20220404,7750,7650,7900,7440,354993,2730404760,00,0.00,N,2,210,
20220328,7540,8260,8270,7500,791605,6296393150,00,0.00,N,5,-250,
20220321,7790,7710,8000,7660,515481,4045169240,00,0.00,N,2,30,
20220314,7760,7900,7970,7410,674879,5243318940,00,0.00,N,5,-80,
20220307,7840,7200,8050,7050,968891,7484992920,00,0.00,N,2,560,
20220228,7280,6680,7350,6600,207704,1462524740,00,0.00,N,2,600,
20220221,6680,6860,7050,6600,130724,893298910,00,0.00,N,5,-250,
20220214,6930,6800,6980,6480,187027,1257236290,00,0.00,N,2,30,
20220207,6900,7150,7160,6880,193618,1357203260,00,0.00,N,5,-230,
20220203,7130,7170,7180,6960,108276,764435380,00,0.00,N,2,130,
20220124,7000,7660,7740,6580,375849,2669878180,00,0.00,N,5,-800,
20220117,7800,7950,8180,7640,681881,5394833420,00,0.00,N,5,-200,
20220110,8000,8100,8270,7900,902017,7331204810,00,0.00,N,5,-140,
20220103,8140,7430,8320,7290,982468,7816077870,00,0.00,N,2,780,
20211227,7360,7180,7460,7180,202788,1481217050,00,0.00,N,2,110,
20211220,7250,7500,7590,7160,232799,1709703690,00,0.00,N,5,-340,
20211213,7590,7700,7870,7360,222033,1681410990,00,0.00,N,5,-60,
20211206,7650,7130,7780,7070,351533,2622996920,00,0.00,N,2,460,
20211129,7190,7000,7570,6620,494719,3496400920,00,0.00,N,5,-200,
20211122,7390,8180,8300,7220,527885,4113079100,00,0.00,N,5,-790,
20211115,8180,8230,8390,7600,1316944,10698966440,00,0.00,N,5,-50,
20211108,8230,7410,8300,7360,1704775,13545022370,00,0.00,N,2,900,
20211101,7330,7000,7450,6970,262126,1880900670,00,0.00,N,2,330,
20211025,7000,7180,7300,6970,137040,978909410,00,0.00,N,5,-210,
20211018,7210,7590,7840,7180,230506,1736504000,00,0.00,N,5,-300,
20211012,7510,6750,8100,6620,379691,2822620790,00,0.00,N,2,660,
20211005,6850,7090,7230,6500,230122,1548359850,00,0.00,N,5,-400,
20210927,7250,7600,7630,6970,217391,1581930210,00,0.00,N,5,-200,
20210923,7450,7810,7830,7390,108453,819789020,00,0.00,N,5,-480,
20210913,7930,8000,8250,7700,313733,2498529120,00,0.00,N,5,-90,
20210906,8020,7710,8050,7530,326631,2552546650,00,0.00,N,2,260,
20210830,7760,7160,7860,7160,403233,3091494640,00,0.00,N,2,600,
20210823,7160,6770,7260,6750,278657,1969576140,00,0.00,N,2,400,
20210817,6760,7860,7940,6700,486255,3544748920,00,0.00,N,5,-1180,
20210809,7940,8300,8300,7520,501403,3994855960,00,0.00,N,5,-280,
20210802,8220,8410,8520,8070,400456,3306713630,00,0.00,N,5,-190,
20210726,8410,8910,8950,8330,660532,5660149330,00,0.00,N,5,-400,
20210719,8810,8680,9130,8200,1324653,11602075280,00,0.00,N,2,70,
20210712,8740,8660,9150,8600,1300063,11516449300,00,0.00,N,2,80,