KissMeData/015710/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3980,3870,3990,3655,347202,1328239742,00,0.00,N,2,65,
20250331,3915,3715,4000,3715,352058,1346703463,00,0.00,N,2,15,
20250324,3900,3990,4360,3895,1065683,4406990877,00,0.00,N,5,-55,
20250317,3955,4030,4070,3915,172117,687329330,00,0.00,N,5,-100,
20250310,4055,4175,4180,3935,207507,845445038,00,0.00,N,5,-120,
20250304,4175,4225,4275,3910,215939,898241720,00,0.00,N,2,50,
20250224,4125,4405,4430,4105,228492,982206440,00,0.00,N,5,-285,
20250217,4410,4340,4480,4305,286035,1263849710,00,0.00,N,2,70,
20250210,4340,4170,4400,4130,447224,1933143165,00,0.00,N,2,130,
20250203,4210,4105,4350,4090,257432,1087255980,00,0.00,N,5,-75,
20250131,4285,4295,4315,4200,33382,142673485,00,0.00,N,5,-50,
20250120,4335,4515,4570,4270,462381,2070117995,00,0.00,N,5,-180,
20250113,4515,4630,4695,4465,468795,2140485100,00,0.00,N,5,-115,
20250106,4630,4940,5040,4525,1630766,7786033775,00,0.00,N,5,-165,
20241230,4795,4360,4795,4330,785385,3652196885,00,0.00,N,2,430,
20241223,4365,4450,4650,4300,832108,3753386840,00,0.00,N,5,-55,
20241216,4420,4545,5060,4380,4656759,22146320265,00,0.00,N,2,5,
20241209,4415,4290,4485,3910,1228148,5202090080,00,0.00,N,2,80,
20241202,4335,4815,5040,4110,4266233,20232553805,00,0.00,N,5,-365,
20241125,4700,4295,5580,4295,19417023,98335111400,00,0.00,N,2,350,
20241118,4350,4200,5150,4200,12573653,60644727705,00,0.00,N,2,150,
20241111,4200,4355,5030,4090,9255185,43330003345,00,0.00,N,5,-155,
20241104,4355,4730,4745,4275,2263379,10170665250,00,0.00,N,5,-425,
20241028,4780,4660,5650,4600,18804365,96874737650,00,0.00,N,5,-10,
20241021,4790,4045,5570,3905,41254505,202957183380,00,0.00,N,2,760,
20241014,4030,3990,5080,3900,24352664,111965853970,00,0.00,N,2,200,
20241007,3830,3980,4160,3820,499819,1995959050,00,0.00,N,5,-150,
20240930,3980,4210,4450,3900,1087821,4545446440,00,0.00,N,5,-145,
20240923,4125,4155,4485,4055,4162978,17781773610,00,0.00,N,5,-25,
20240919,4150,3760,4715,3635,12192192,54253664715,00,0.00,N,2,390,
20240909,3760,3210,4290,3200,9174637,36965465720,00,0.00,N,2,415,
20240902,3345,3540,3540,3320,101158,346356540,00,0.00,N,5,-195,
20240826,3540,3650,3650,3400,66264,232751135,00,0.00,N,5,-80,
20240819,3620,3720,3740,3605,59461,217901310,00,0.00,N,5,-100,
20240812,3720,3695,3735,3500,74139,272158735,00,0.00,N,2,35,
20240805,3685,3820,3820,3340,259885,917895960,00,0.00,N,5,-140,
20240729,3825,3850,4490,3730,1789806,7433693530,00,0.00,N,5,-15,
20240722,3840,3955,3980,3785,129291,499509210,00,0.00,N,5,-155,
20240715,3995,4020,4100,3905,187603,748681635,00,0.00,N,5,-25,
20240708,4020,3930,4715,3870,3770830,16640296420,00,0.00,N,2,110,
20240701,3910,4010,4010,3875,89677,352059325,00,0.00,N,5,-95,
20240624,4005,4070,4095,3940,90568,362919695,00,0.00,N,5,-80,
20240617,4085,4195,4250,4055,86704,357974500,00,0.00,N,5,-145,
20240610,4230,4280,4310,4190,92353,392469315,00,0.00,N,5,-25,
20240603,4255,4270,4340,4165,86894,371140695,00,0.00,N,5,-35,
20240527,4290,4245,4570,4200,439801,1942809535,00,0.00,N,2,70,
20240520,4220,4280,4340,4210,84849,361020115,00,0.00,N,5,-85,
20240513,4305,4345,4450,4270,107508,470614220,00,0.00,N,5,-40,
20240507,4345,4315,4390,4295,93733,407189730,00,0.00,N,2,35,
20240429,4310,4235,4650,4200,703208,3131936050,00,0.00,N,2,95,
20240422,4215,4190,4315,4145,94853,400514125,00,0.00,N,2,15,
20240415,4200,4275,4275,4100,128419,536863580,00,0.00,N,5,-45,
20240408,4245,4350,4375,4200,107084,454900585,00,0.00,N,5,-105,
20240401,4350,4540,4625,4340,179373,805822840,00,0.00,N,5,-200,
20240325,4550,4690,4710,4550,158640,730858815,00,0.00,N,5,-140,
20240318,4690,4665,4725,4620,135922,634782505,00,0.00,N,2,45,
20240311,4645,4630,4715,4540,157146,725259795,00,0.00,N,5,-5,
20240304,4650,4780,4810,4525,202057,942774865,00,0.00,N,5,-85,
20240226,4735,4860,4885,4695,216319,1033871330,00,0.00,N,5,-125,
20240219,4860,4945,5140,4820,681840,3408065910,00,0.00,N,5,-60,
20240213,4920,4745,4950,4745,258475,1257344670,00,0.00,N,2,175,
20240205,4745,4730,4815,4655,200501,944081205,00,0.00,N,2,40,
20240129,4705,4920,5170,4650,758805,3699792175,00,0.00,N,5,-180,
20240122,4885,4975,5070,4820,441806,2179511845,00,0.00,N,5,-90,
20240115,4975,5050,5670,4795,3964938,21040786440,00,0.00,N,5,-65,
20240108,5040,4940,5640,4835,3533395,18555395800,00,0.00,N,2,140,
20240102,4900,4735,5150,4690,2962719,14492009925,00,0.00,N,2,200,
20231226,4700,4635,5240,4505,3840079,19043098620,00,0.00,N,2,50,
20231218,4650,4510,4670,4450,318778,1451019985,00,0.00,N,2,120,
20231211,4530,4580,4645,4470,216767,987787005,00,0.00,N,5,-55,
20231204,4585,4780,4780,4560,310987,1441795590,00,0.00,N,5,-55,
20231127,4640,4710,4970,4545,731007,3463060165,00,0.00,N,5,-50,
20231120,4690,4640,5050,4580,1271202,6088950560,00,0.00,N,2,110,
20231113,4580,4650,4845,4425,875815,4066796800,00,0.00,N,5,-20,
20231106,4600,5410,5480,4585,1975394,10192203915,00,0.00,N,5,-850,
20231030,5450,4330,5690,4275,5064384,25799031945,00,0.00,N,2,1075,
20231023,4375,4155,4800,4145,2000686,9083919255,00,0.00,N,2,175,
20231016,4200,4660,5390,4200,4599733,22649990080,00,0.00,N,5,-505,
20231010,4705,4710,4975,4605,1320706,6366755545,00,0.00,N,2,100,
20231004,4605,4360,5000,4175,3626337,17048212795,00,0.00,N,2,205,
20230925,4400,5010,5930,4350,8102019,44424614055,00,0.00,N,5,-560,
20230918,4960,5200,5850,4875,5991679,32818365450,00,0.00,N,5,-160,
20230911,5120,5140,5500,4965,1875723,9716772160,00,0.00,N,2,40,
20230904,5080,5230,5650,5040,2717070,14400546130,00,0.00,N,5,-210,
20230828,5290,4950,6550,4810,22787417,136547416105,00,0.00,N,2,340,
20230821,4950,4205,6050,4205,16449262,86355690225,00,0.00,N,2,775,
20230814,4175,4635,4635,4095,357326,1552171175,00,0.00,N,5,-460,
20230807,4635,4925,5510,4340,3960200,19649132035,00,0.00,N,5,-5,
20230731,4640,4305,4860,4130,1017987,4668548425,00,0.00,N,2,300,
20230724,4340,4530,4560,3880,549436,2303426655,00,0.00,N,5,-260,
20230717,4600,4835,4940,4500,281482,1327256275,00,0.00,N,5,-185,
20230710,4785,4845,5050,4780,213530,1047182930,00,0.00,N,5,-105,
20230703,4890,5240,5630,4880,495010,2588653715,00,0.00,N,5,-300,
20230626,5190,5410,5600,5190,417623,2246984960,00,0.00,N,5,-270,
20230619,5460,5650,6180,5350,1669102,9774338640,00,0.00,N,5,-120,
20230612,5580,5590,5700,5440,430097,2407320860,00,0.00,N,5,-30,
20230605,5610,5630,6100,5490,1156794,6625935330,00,0.00,N,5,-20,
20230530,5630,5220,6130,5200,4048726,23499840600,00,0.00,N,2,440,
20230522,5190,5420,5580,5180,210808,1135208860,00,0.00,N,5,-220,
20230515,5410,5280,5740,5100,778247,4204109720,00,0.00,N,2,140,
20230508,5270,5450,5630,5240,511461,2777481300,00,0.00,N,5,-190,
20230502,5460,5310,6250,5310,2308841,13453214720,00,0.00,N,2,160,
20230424,5300,5600,5830,5100,488469,2643246890,00,0.00,N,5,-390,
20230417,5690,5920,6760,5600,3435791,21949519990,00,0.00,N,5,-270,
20230410,5960,6040,6150,5670,432714,2552019400,00,0.00,N,5,-50,
20230403,6010,6080,6460,5980,630449,3914647110,00,0.00,N,5,-50,
20230327,6060,6230,6320,5940,440676,2711555860,00,0.00,N,5,-130,
20230320,6190,6240,6370,5960,584579,3604062760,00,0.00,N,2,30,
20230313,6160,6110,6300,5830,616790,3752112660,00,0.00,N,5,-70,
20230306,6230,6450,6680,6130,763327,4905367310,00,0.00,N,5,-270,
20230227,6500,6440,6610,6350,410688,2672799690,00,0.00,N,2,20,
20230220,6480,6430,6740,6400,996559,6543414250,00,0.00,N,5,-40,
20230213,6520,6980,7320,6380,2484685,16840950160,00,0.00,N,5,-490,
20230206,7010,7230,7850,7010,6862078,51006707960,00,0.00,N,5,-130,
20230130,7140,8010,8020,7130,3401756,25502081630,00,0.00,N,5,-950,
20230125,8090,7890,8570,7700,7696059,62922968760,00,0.00,N,2,200,
20230116,7890,8250,8940,7700,26620793,221836020020,00,0.00,N,5,-360,
20230109,8250,6930,8950,6800,34947996,285982837130,00,0.00,N,2,1340,
20230102,6910,6510,7750,5820,36107784,254524170500,00,0.00,N,2,360,
20221226,6550,4015,7630,4010,34584492,222383249515,00,0.00,N,2,2450,
20221219,4100,4415,4510,4100,121229,512088550,00,0.00,N,5,-355,
20221212,4455,4320,4570,4320,65157,289407950,00,0.00,N,2,120,
20221205,4335,4655,4755,4320,149669,669301770,00,0.00,N,5,-355,
20221128,4690,4880,4880,4510,177147,827794845,00,0.00,N,5,-170,
20221121,4860,4650,4900,4530,225976,1059293125,00,0.00,N,2,170,
20221114,4690,4890,4980,4600,390587,1883163175,00,0.00,N,5,-280,
20221107,4970,4885,5200,4675,2123071,10589591180,00,0.00,N,2,180,
20221031,4790,4065,5580,4060,12975310,65113906905,00,0.00,N,2,730,
20221024,4060,4095,4280,4000,70222,289729275,00,0.00,N,5,-10,
20221017,4070,3725,4175,3665,77177,310877625,00,0.00,N,2,280,
20221011,3790,3865,3970,3630,60760,227821945,00,0.00,N,5,-155,
20221004,3945,3900,4030,3720,79128,310820545,00,0.00,N,2,65,
20220926,3880,4280,4635,3715,965332,4098981200,00,0.00,N,5,-430,
20220919,4310,4580,4605,4295,51901,229503050,00,0.00,N,5,-260,
20220913,4570,4700,4750,4500,36864,170244915,00,0.00,N,5,-80,
20220905,4650,4765,4830,4610,31132,146221915,00,0.00,N,5,-120,
20220829,4770,4750,4930,4710,44588,212911585,00,0.00,N,5,-200,
20220822,4970,5030,5030,4780,59973,292828520,00,0.00,N,5,-60,
20220816,5030,5240,5240,5000,62860,319749540,00,0.00,N,5,-170,
20220808,5200,5280,5280,5110,80745,417896260,00,0.00,N,5,-80,
20220801,5280,5110,5290,5090,120658,625285860,00,0.00,N,2,160,
20220725,5120,5100,5150,5010,40876,207517830,00,0.00,N,2,20,
20220718,5100,4810,5110,4810,55775,280146660,00,0.00,N,2,290,
20220711,4810,4895,4995,4765,60657,294984435,00,0.00,N,5,-145,
20220704,4955,4815,5020,4655,67439,327944595,00,0.00,N,2,165,
20220627,4790,4615,5160,4615,210199,1036862455,00,0.00,N,2,185,
20220620,4605,5290,5310,4210,300600,1420948370,00,0.00,N,5,-625,
20220613,5230,6100,6140,5050,788481,4437294510,00,0.00,N,5,-940,
20220607,6170,6520,6550,6140,427208,2710375030,00,0.00,N,5,-260,
20220530,6430,6150,6910,6150,1600143,10545212490,00,0.00,N,2,280,
20220523,6150,6390,6410,6100,95737,594248450,00,0.00,N,5,-250,
20220516,6400,6410,6590,6270,154512,995351580,00,0.00,N,5,-10,
20220509,6410,6540,6560,6090,253772,1611743230,00,0.00,N,3,0,
20220502,6410,6200,6540,6180,151952,973519700,00,0.00,N,2,180,
20220425,6230,6290,6300,6040,95763,589996920,00,0.00,N,5,-70,
20220418,6300,6240,6580,6240,111743,714858920,00,0.00,N,2,70,
20220411,6230,6330,6390,6110,92769,578789610,00,0.00,N,5,-50,
20220404,6280,6400,6910,6210,436534,2887441430,00,0.00,N,5,-100,
20220328,6380,6260,6530,6250,168468,1082575920,00,0.00,N,2,120,
20220321,6260,6350,6390,6220,78249,491288230,00,0.00,N,5,-90,
20220314,6350,6260,6380,6080,105515,660220830,00,0.00,N,2,120,
20220307,6230,6100,6360,5850,103797,633187400,00,0.00,N,2,90,
20220228,6140,5970,6180,5860,49325,299252660,00,0.00,N,2,170,
20220221,5970,5940,6070,5800,78229,465062240,00,0.00,N,5,-30,
20220214,6000,6000,6120,5730,105829,628354630,00,0.00,N,5,-50,
20220207,6050,6060,6310,5970,76631,466062060,00,0.00,N,5,-10,
20220203,6060,6000,6080,5840,38681,230269100,00,0.00,N,2,250,
20220124,5810,6300,6300,5500,212935,1244495290,00,0.00,N,5,-490,
20220117,6300,6720,6740,6120,158575,1011134550,00,0.00,N,5,-420,
20220110,6720,6820,6850,6400,181175,1194954970,00,0.00,N,5,-100,
20220103,6820,6790,6850,6520,244602,1647156720,00,0.00,N,2,80,
20211227,6740,6470,7450,6450,944838,6499010310,00,0.00,N,2,360,
20211220,6380,6520,6570,6270,117423,748334890,00,0.00,N,5,-210,
20211213,6590,6690,6800,6520,117168,780312370,00,0.00,N,5,-90,
20211206,6680,6490,6700,6340,112285,734519460,00,0.00,N,2,150,
20211129,6530,6410,6630,5850,331675,2073250210,00,0.00,N,5,-210,
20211122,6740,6490,7550,6370,2197493,15621069690,00,0.00,N,2,250,
20211115,6490,6530,6580,6340,82414,531342110,00,0.00,N,2,60,
20211108,6430,6310,6670,6200,160939,1029237920,00,0.00,N,2,40,
20211101,6390,6610,6790,6390,78135,511733870,00,0.00,N,5,-240,
20211025,6630,6410,6820,6410,142801,949424370,00,0.00,N,2,150,
20211018,6480,6470,6590,6400,113627,735850230,00,0.00,N,2,10,
20211012,6470,6160,6500,6070,117482,738828990,00,0.00,N,2,260,
20211005,6210,6400,6510,5990,219131,1355211770,00,0.00,N,5,-320,
20210927,6530,6990,7100,6510,204994,1393709260,00,0.00,N,5,-370,
20210923,6900,7050,7070,6820,117132,812039720,00,0.00,N,5,-150,
20210913,7050,7250,7290,7010,169462,1209323750,00,0.00,N,5,-200,
20210906,7250,7360,7500,7080,371593,2715471990,00,0.00,N,5,-100,
20210830,7350,7460,7850,7290,747943,5648654750,00,0.00,N,5,-110,
20210823,7460,6970,8460,6970,2354285,18560945900,00,0.00,N,2,530,
20210817,6930,7910,8000,6850,558455,4176940800,00,0.00,N,5,-930,
20210809,7860,8260,8400,7480,303073,2428346090,00,0.00,N,5,-400,
20210802,8260,8180,8430,7810,217994,1791524030,00,0.00,N,2,90,
20210726,8170,8280,8540,8150,247633,2045481160,00,0.00,N,5,-130,
20210719,8300,9190,9200,8280,506095,4353409690,00,0.00,N,5,-780,
20210712,9080,8670,9200,8670,532407,4757791530,00,0.00,N,2,360,