KissMeData/009070/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3685,3675,3770,3445,357919,1287022719,00,0.00,N,5,-60,
20250331,3745,3645,3765,3495,269657,968579326,00,0.00,N,2,95,
20250324,3650,3750,3880,3645,250118,936537883,00,0.00,N,5,-80,
20250317,3730,3800,3835,3645,257980,964730567,00,0.00,N,5,-50,
20250310,3780,3930,3950,3765,236512,907998920,00,0.00,N,5,-150,
20250304,3930,3845,4050,3780,272282,1079170600,00,0.00,N,2,85,
20250224,3845,3895,4085,3815,621194,2468855495,00,0.00,N,5,-50,
20250217,3895,3815,3915,3785,248601,954951375,00,0.00,N,2,100,
20250210,3795,3765,3880,3735,212236,809327435,00,0.00,N,2,10,
20250203,3785,3750,3855,3660,211149,793114910,00,0.00,N,5,-5,
20250131,3790,3870,3890,3770,67707,257824360,00,0.00,N,5,-80,
20250120,3870,4040,4130,3845,539332,2160242120,00,0.00,N,5,-110,
20250113,3980,4050,4100,3915,371119,1485704400,00,0.00,N,5,-20,
20250106,4000,3940,4140,3820,327637,1312677200,00,0.00,N,2,70,
20241230,3930,3825,3970,3820,110637,431500045,00,0.00,N,2,90,
20241223,3840,3860,4050,3840,206099,812839205,00,0.00,N,5,-55,
20241216,3895,3990,4070,3860,358844,1427909935,00,0.00,N,5,-75,
20241209,3970,3695,3975,3530,583617,2190219485,00,0.00,N,2,175,
20241202,3795,4075,4185,3695,611960,2417217735,00,0.00,N,5,-300,
20241125,4095,4150,4345,4050,366665,1550812210,00,0.00,N,5,-70,
20241118,4165,4155,4330,4105,497852,2088658720,00,0.00,N,5,-5,
20241111,4170,4330,4450,3990,867728,3581300455,00,0.00,N,5,-190,
20241104,4360,4405,4940,4255,1244320,5622205885,00,0.00,N,5,-55,
20241028,4415,4410,4580,4360,395976,1770677640,00,0.00,N,2,5,
20241021,4410,4625,4690,4390,575049,2597731880,00,0.00,N,5,-215,
20241014,4625,4855,4975,4520,866610,4124591645,00,0.00,N,5,-220,
20241007,4845,4665,5390,4640,3876868,19382764825,00,0.00,N,2,220,
20240930,4625,5480,5650,4625,4384158,22785255795,00,0.00,N,5,-735,
20240923,5360,5260,5450,4980,4065857,20980445915,00,0.00,N,2,320,
20240919,5040,5130,5200,4960,1442456,7336170180,00,0.00,N,5,-10,
20240909,5050,5400,6150,4940,13010099,72063351200,00,0.00,N,5,-530,
20240902,5580,4405,6410,4385,50767826,285737709005,00,0.00,N,2,1175,
20240826,4405,4820,4870,4310,2086268,9431046445,00,0.00,N,5,-385,
20240819,4790,5360,5380,4700,3785974,18950433375,00,0.00,N,5,-620,
20240812,5410,5960,6000,5340,4750405,26615408550,00,0.00,N,5,-700,
20240805,6110,5910,6550,4795,29167172,177057807500,00,0.00,N,2,160,
20240729,5950,5960,7030,5450,79429265,504994505050,00,0.00,N,2,620,
20240722,5330,4010,5330,3955,10055730,49914767770,00,0.00,N,2,1270,
20240715,4060,4300,4300,4025,223481,928895215,00,0.00,N,5,-230,
20240708,4290,4300,4485,4165,188726,820168240,00,0.00,N,5,-20,
20240701,4310,4865,4940,4255,529420,2411086900,00,0.00,N,5,-555,
20240624,4865,4690,5450,4615,5526471,27800458870,00,0.00,N,2,170,
20240617,4695,4780,5280,4480,3120228,15352098465,00,0.00,N,5,-50,
20240610,4745,4595,4755,4445,479616,2209488085,00,0.00,N,2,90,
20240603,4655,4400,4840,4370,1820850,8498515450,00,0.00,N,2,285,
20240527,4370,4435,4600,4245,937915,4160804655,00,0.00,N,2,60,
20240520,4310,4215,4360,4035,613036,2578009065,00,0.00,N,2,80,
20240513,4230,4120,4250,4045,468392,1952203140,00,0.00,N,2,110,
20240507,4120,4095,4150,4005,363721,1486147225,00,0.00,N,2,70,
20240429,4050,4130,4190,4030,346564,1416250525,00,0.00,N,5,-45,
20240422,4095,3710,4415,3695,3443165,14405432355,00,0.00,N,2,345,
20240415,3750,3775,3815,3625,430544,1598797065,00,0.00,N,2,10,
20240408,3740,3820,3875,3650,385200,1444638765,00,0.00,N,5,-80,
20240401,3820,3870,4215,3800,1322595,5315290245,00,0.00,N,5,-50,
20240325,3870,3900,4100,3855,719271,2874826880,00,0.00,N,5,-55,
20240318,3925,3845,3970,3815,210854,820870825,00,0.00,N,2,70,
20240311,3855,3870,3895,3770,243378,927606640,00,0.00,N,5,-15,
20240304,3870,3990,4025,3810,275597,1078674035,00,0.00,N,5,-120,
20240226,3990,3985,4020,3880,328234,1295032540,00,0.00,N,2,5,
20240219,3985,4105,4140,3960,412922,1674556080,00,0.00,N,5,-120,
20240213,4105,4120,4195,4035,421868,1735208505,00,0.00,N,5,-40,
20240205,4145,4185,4240,4080,628383,2611398130,00,0.00,N,5,-25,
20240129,4170,4130,4280,3970,1400977,5768377875,00,0.00,N,2,95,
20240122,4075,4800,4965,4030,6264823,28408034770,00,0.00,N,5,-375,
20240115,4450,4600,5390,4335,24451789,120968231325,00,0.00,N,2,210,
20240108,4240,3955,4585,3860,7129201,30794573545,00,0.00,N,2,305,
20240102,3935,3875,4090,3870,152379,604690815,00,0.00,N,2,40,
20231226,3895,4010,4035,3855,179223,702486675,00,0.00,N,5,-170,
20231218,4065,4080,4335,3995,742934,3092414615,00,0.00,N,2,65,
20231211,4000,4075,4090,3970,150585,606110020,00,0.00,N,5,-75,
20231204,4075,4050,4085,3950,133069,536928245,00,0.00,N,2,35,
20231127,4040,3905,4075,3905,155007,618886895,00,0.00,N,2,100,
20231120,3940,3950,4050,3900,185987,737606815,00,0.00,N,5,-10,
20231113,3950,3900,4000,3795,171105,663126800,00,0.00,N,2,60,
20231106,3890,3900,3960,3815,135686,527922270,00,0.00,N,5,-10,
20231030,3900,3850,3990,3810,137161,531804250,00,0.00,N,2,50,
20231023,3850,3560,3895,3550,239841,901740165,00,0.00,N,2,250,
20231016,3600,3710,3990,3585,633082,2407101045,00,0.00,N,5,-110,
20231010,3710,3610,3725,3570,77048,282110765,00,0.00,N,2,80,
20231004,3630,3730,3765,3595,146402,539926440,00,0.00,N,5,-150,
20230925,3780,3760,3850,3720,63152,239403490,00,0.00,N,5,-45,
20230918,3825,4025,4030,3780,138237,543039925,00,0.00,N,5,-200,
20230911,4025,4070,4070,3970,131068,525537915,00,0.00,N,3,0,
20230904,4025,4095,4185,3980,199836,811892375,00,0.00,N,5,-90,
20230828,4115,4080,4210,4050,232420,962344980,00,0.00,N,2,45,
20230821,4070,4050,4140,4030,118215,483046155,00,0.00,N,5,-30,
20230814,4100,4140,4145,3985,210383,854970485,00,0.00,N,3,0,
20230807,4100,4100,4365,4065,415622,1744381160,00,0.00,N,5,-40,
20230731,4140,3945,4160,3945,297647,1206441465,00,0.00,N,2,170,
20230724,3970,3990,4040,3710,467012,1839241205,00,0.00,N,5,-60,
20230717,4030,4130,4195,3955,460425,1877116565,00,0.00,N,5,-125,
20230710,4155,4320,4320,4115,412001,1735735635,00,0.00,N,5,-120,
20230703,4275,4285,4410,4180,966366,4176773720,00,0.00,N,5,-10,
20230626,4285,4130,4500,4090,1405166,6035098910,00,0.00,N,2,155,
20230619,4130,4075,4320,4065,492033,2061675545,00,0.00,N,2,50,
20230612,4080,4170,4170,4065,172956,712563060,00,0.00,N,5,-75,
20230605,4155,4140,4180,4125,140065,581630945,00,0.00,N,2,15,
20230530,4140,4140,4190,4130,100070,414412015,00,0.00,N,2,10,
20230522,4130,4190,4255,4130,169462,711611530,00,0.00,N,5,-90,
20230515,4220,4190,4245,4125,263254,1099984945,00,0.00,N,5,-15,
20230508,4235,4205,4530,4175,631831,2726391750,00,0.00,N,2,30,
20230502,4205,4200,4225,4125,160138,667978525,00,0.00,N,2,25,
20230424,4180,4195,4225,4100,291507,1209276565,00,0.00,N,5,-15,
20230417,4195,4250,4590,4180,685191,3001794455,00,0.00,N,5,-60,
20230410,4255,4305,4355,4100,373107,1577703330,00,0.00,N,5,-55,
20230403,4310,4250,4335,4175,257630,1104229710,00,0.00,N,2,50,
20230327,4260,4210,4345,4065,233096,985362855,00,0.00,N,2,70,
20230320,4190,4330,4395,4105,268515,1130477540,00,0.00,N,5,-145,
20230313,4335,4290,4475,4105,240305,1017493945,00,0.00,N,2,35,
20230306,4300,4550,4555,4300,246937,1096442415,00,0.00,N,5,-200,
20230227,4500,4500,4645,4365,265191,1190694065,00,0.00,N,3,0,
20230220,4500,4570,4720,4450,331191,1516434100,00,0.00,N,5,-40,
20230213,4540,4730,4745,4535,262858,1216595940,00,0.00,N,5,-190,
20230206,4730,4750,4965,4715,486971,2368703560,00,0.00,N,5,-20,
20230130,4750,4800,4860,4720,374781,1793998235,00,0.00,N,5,-50,
20230125,4800,4685,4865,4620,468389,2240426590,00,0.00,N,2,120,
20230116,4680,4710,4760,4595,316621,1477975035,00,0.00,N,5,-35,
20230109,4715,4390,5070,4390,2523044,12144082085,00,0.00,N,2,325,
20230102,4390,4480,4545,4180,279715,1213965950,00,0.00,N,5,-160,
20221226,4550,4575,4710,4460,386059,1756206530,00,0.00,N,5,-55,
20221219,4605,4715,5200,4595,1635511,8027035210,00,0.00,N,5,-145,
20221212,4750,4825,4835,4615,308244,1453057380,00,0.00,N,5,-75,
20221205,4825,5010,5090,4685,617808,2991170895,00,0.00,N,5,-205,
20221128,5030,5070,5220,4910,2370518,12076336545,00,0.00,N,2,20,
20221121,5010,4520,5470,4510,13424692,68497300140,00,0.00,N,2,500,
20221114,4510,4585,4880,4510,1174453,5485620960,00,0.00,N,5,-30,
20221107,4540,4085,5290,4085,7244558,33994570065,00,0.00,N,2,455,
20221031,4085,4065,4155,4025,184253,753496220,00,0.00,N,2,35,
20221024,4050,3985,4205,3950,187913,757620245,00,0.00,N,2,75,
20221017,3975,3890,4140,3840,148031,593682550,00,0.00,N,2,45,
20221011,3930,4115,4135,3820,209001,823031060,00,0.00,N,5,-225,
20221004,4155,3965,4200,3965,171704,700821870,00,0.00,N,2,255,
20220926,3900,4315,4545,3815,592882,2411501480,00,0.00,N,5,-585,
20220919,4485,4870,5060,4460,608118,2881792180,00,0.00,N,5,-435,
20220913,4920,4755,5140,4650,576556,2884432810,00,0.00,N,2,205,
20220905,4715,4855,4930,4580,280097,1325546195,00,0.00,N,5,-225,
20220829,4940,4820,5190,4745,611422,3041991400,00,0.00,N,5,-25,
20220822,4965,4905,5140,4745,363934,1788404720,00,0.00,N,5,-55,
20220816,5020,5310,5390,4900,738623,3829668635,00,0.00,N,5,-230,
20220808,5250,4900,5740,4800,9060703,48699836995,00,0.00,N,2,350,
20220801,4900,4835,4935,4660,261684,1257450170,00,0.00,N,2,145,
20220725,4755,4710,4825,4650,278592,1322093845,00,0.00,N,2,45,
20220718,4710,4545,4825,4505,396068,1846287685,00,0.00,N,2,175,
20220711,4535,4460,4610,4205,385269,1717289525,00,0.00,N,2,75,
20220704,4460,4250,4485,4050,353682,1519014265,00,0.00,N,2,210,
20220627,4250,4275,4570,4180,442930,1953495710,00,0.00,N,5,-15,
20220620,4265,5080,5100,3925,1022969,4570285300,00,0.00,N,5,-815,
20220613,5080,5840,5900,4930,1022759,5504705825,00,0.00,N,5,-900,
20220607,5980,6350,6370,5930,1363531,8407405730,00,0.00,N,5,-240,
20220530,6220,6040,6240,5880,929212,5659983810,00,0.00,N,2,270,
20220523,5950,6120,6220,5900,1301992,7855388070,00,0.00,N,5,-110,
20220516,6060,6140,6360,5940,2908125,18016102330,00,0.00,N,2,50,
20220509,6010,6090,6750,5510,12174912,77529705070,00,0.00,N,5,-180,
20220502,6190,6220,6380,5990,952352,5882000990,00,0.00,N,5,-120,
20220425,6310,6340,6650,6250,2500689,16167863620,00,0.00,N,5,-190,
20220418,6500,6550,6790,6350,3623918,23843886090,00,0.00,N,3,0,
20220411,6500,6530,6840,6220,8748436,57470742560,00,0.00,N,2,170,
20220404,6330,6330,7060,6140,10543024,69683839840,00,0.00,N,3,0,
20220328,6330,5870,7140,5850,15803824,104035189510,00,0.00,N,2,470,
20220321,5860,5820,6050,5750,888828,5271048320,00,0.00,N,2,40,
20220314,5820,5780,5880,5640,648132,3733372850,00,0.00,N,2,50,
20220307,5770,5960,6480,5620,2772102,16712079800,00,0.00,N,5,-130,
20220228,5900,5370,6710,5290,6496140,40681147990,00,0.00,N,2,520,
20220221,5380,5750,5750,5300,741106,4102786290,00,0.00,N,5,-370,
20220214,5750,5670,5930,5240,1631928,9092002830,00,0.00,N,2,70,
20220207,5680,5920,6280,5680,1606695,9608704720,00,0.00,N,5,-240,
20220203,5920,5030,6540,5030,7146176,44322229170,00,0.00,N,2,900,
20220124,5020,5590,5670,4735,669721,3443121480,00,0.00,N,5,-660,
20220117,5680,5960,6060,5630,450185,2611087040,00,0.00,N,5,-300,
20220110,5980,6110,6190,5950,418032,2530726860,00,0.00,N,5,-170,
20220103,6150,6230,6350,6080,640492,3984855730,00,0.00,N,5,-70,
20211227,6220,6550,6570,6160,941072,5967540860,00,0.00,N,5,-280,
20211220,6500,6260,6810,6050,4259220,27845680160,00,0.00,N,2,100,
20211213,6400,6110,6650,5930,3062940,19497641120,00,0.00,N,2,290,
20211206,6110,5800,6280,5750,724319,4359547570,00,0.00,N,2,230,
20211129,5880,5760,5950,5250,1086124,6131376010,00,0.00,N,5,-130,
20211122,6010,6100,6600,5970,1381493,8611878550,00,0.00,N,5,-60,
20211115,6070,6170,6340,5950,699775,4315163470,00,0.00,N,5,-130,
20211108,6200,7150,7490,6110,3872994,27077032000,00,0.00,N,5,-1100,
20211101,7300,6720,7760,6410,12940227,93848571220,00,0.00,N,2,810,
20211025,6490,6750,6800,6480,913993,6063103360,00,0.00,N,5,-140,
20211018,6630,6510,6790,6420,2267000,15002275900,00,0.00,N,2,70,
20211012,6560,5730,7280,5550,6348634,42307047470,00,0.00,N,2,830,
20211005,5730,5710,5900,5340,941150,5316211420,00,0.00,N,5,-100,
20210927,5830,6340,6490,5760,812034,4952798960,00,0.00,N,5,-570,
20210923,6400,6580,6580,6390,268689,1732741900,00,0.00,N,5,-260,
20210913,6660,6910,6940,6450,766655,5113352950,00,0.00,N,5,-250,
20210906,6910,7060,7300,6860,1243929,8792583380,00,0.00,N,5,-150,
20210830,7060,6980,7150,6820,888639,6209208970,00,0.00,N,2,110,
20210823,6950,6510,7080,6510,1004075,6886040190,00,0.00,N,2,390,
20210817,6560,7590,7780,6450,1589829,11269287890,00,0.00,N,5,-1040,
20210809,7600,7800,8460,7430,5579380,44720069110,00,0.00,N,5,-200,
20210802,7800,7800,7930,7640,1084324,8440142920,00,0.00,N,3,0,
20210726,7800,8290,8470,7780,2372876,19289059900,00,0.00,N,5,-430,
20210719,8230,8600,8670,8120,3059178,25456527530,00,0.00,N,5,-500,
20210712,8730,8630,9650,8460,28174290,256198006910,00,0.00,N,2,270,