KissMeData/016610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5480,5450,5510,5200,393881,2112719310,00,0.00,N,5,-20,
20250331,5500,5380,5560,5270,304466,1649393430,00,0.00,N,2,50,
20250324,5450,5950,5950,5390,707093,4034550315,00,0.00,N,5,-450,
20250317,5900,5900,6000,5870,353524,2088878795,00,0.00,N,3,0,
20250310,5900,5740,6060,5700,423199,2503147975,00,0.00,N,2,150,
20250304,5750,5880,5960,5690,183334,1064192890,00,0.00,N,5,-130,
20250224,5880,5990,6120,5870,423532,2547462520,00,0.00,N,5,-120,
20250217,6000,5860,6100,5790,400238,2385714760,00,0.00,N,2,150,
20250210,5850,5550,5900,5520,596971,3407409440,00,0.00,N,2,360,
20250203,5490,5460,5550,5340,334201,1813527090,00,0.00,N,2,30,
20250131,5460,5440,5460,5360,48932,265491550,00,0.00,N,2,70,
20250120,5390,5300,5440,5250,165711,887038760,00,0.00,N,2,70,
20250113,5320,5240,5340,5190,119348,626052670,00,0.00,N,2,90,
20250106,5230,5210,5300,5150,111471,582243840,00,0.00,N,2,40,
20241230,5190,5160,5250,5140,94210,488389030,00,0.00,N,5,-10,
20241223,5200,5260,5440,5140,317209,1682491190,00,0.00,N,5,-70,
20241216,5270,5440,5480,5190,244295,1299809730,00,0.00,N,5,-140,
20241209,5410,5250,5490,5100,394519,2085820320,00,0.00,N,2,50,
20241202,5360,5160,5580,5140,730111,3941231830,00,0.00,N,2,200,
20241125,5160,5100,5230,5040,208145,1065761360,00,0.00,N,2,60,
20241118,5100,4960,5180,4955,241565,1222320320,00,0.00,N,2,100,
20241111,5000,5090,5200,4875,1350411,6742238970,00,0.00,N,5,-120,
20241104,5120,5440,5550,5080,510916,2702022270,00,0.00,N,5,-300,
20241028,5420,5320,5500,5250,346398,1855018340,00,0.00,N,2,70,
20241021,5350,5630,5670,5280,403474,2204401820,00,0.00,N,5,-280,
20241014,5630,5590,5710,5210,1308932,7158488940,00,0.00,N,2,40,
20241007,5590,5580,5720,5480,380227,2132210680,00,0.00,N,5,-50,
20240930,5640,5630,5690,5410,374896,2091026350,00,0.00,N,2,10,
20240923,5630,5970,6100,5310,2120347,11883641740,00,0.00,N,5,-380,
20240919,6010,6110,6170,5900,807922,4852314340,00,0.00,N,5,-90,
20240909,6100,5860,6130,5360,6239211,36389794490,00,0.00,N,2,200,
20240902,5900,4780,6280,4725,8428855,48919468500,00,0.00,N,2,1175,
20240826,4725,4760,4845,4600,334749,1582267050,00,0.00,N,2,25,
20240819,4700,4455,4765,4455,381877,1788751785,00,0.00,N,2,200,
20240812,4500,4310,4535,4230,232284,1015927210,00,0.00,N,2,190,
20240805,4310,4300,4325,3915,357046,1479822950,00,0.00,N,2,10,
20240729,4300,4375,4480,4285,333901,1470103375,00,0.00,N,5,-70,
20240722,4370,4470,4485,4290,259223,1137041970,00,0.00,N,5,-105,
20240715,4475,4430,4600,4400,270819,1217211970,00,0.00,N,2,40,
20240708,4435,4460,4500,4295,268959,1185762415,00,0.00,N,5,-55,
20240701,4490,4345,4530,4300,325380,1439677710,00,0.00,N,2,145,
20240624,4345,4335,4370,4230,217972,936542100,00,0.00,N,2,55,
20240617,4290,4130,4320,4085,242859,1022353390,00,0.00,N,2,190,
20240610,4100,4155,4245,4000,196930,808274525,00,0.00,N,5,-55,
20240603,4155,4180,4180,4080,122117,503745075,00,0.00,N,2,25,
20240527,4130,4290,4310,4095,366198,1524774745,00,0.00,N,5,-160,
20240520,4290,4380,4420,4260,145697,633316610,00,0.00,N,5,-85,
20240513,4375,4275,4395,4210,186685,800506170,00,0.00,N,2,100,
20240507,4275,4250,4320,4180,129267,549099415,00,0.00,N,2,25,
20240429,4250,4190,4280,4165,72864,308372915,00,0.00,N,2,60,
20240422,4190,4005,4190,4005,89500,368496950,00,0.00,N,2,185,
20240415,4005,4050,4085,3920,191480,764389025,00,0.00,N,5,-80,
20240408,4085,4270,4270,4060,161663,668050670,00,0.00,N,5,-85,
20240401,4170,4210,4270,4120,197153,822537425,00,0.00,N,5,-40,
20240325,4210,4545,4575,4195,705726,3147021200,00,0.00,N,5,-335,
20240318,4545,4575,4590,4425,298878,1343442680,00,0.00,N,5,-35,
20240311,4580,4545,4600,4360,424420,1894982625,00,0.00,N,2,80,
20240304,4500,4460,4560,4420,272657,1222123175,00,0.00,N,2,40,
20240226,4460,4630,4640,4330,269761,1195060310,00,0.00,N,5,-190,
20240219,4650,4475,4695,4460,475664,2181414525,00,0.00,N,2,185,
20240213,4465,4340,4465,4305,363800,1597334710,00,0.00,N,2,160,
20240205,4305,4210,4320,4145,452493,1914709500,00,0.00,N,2,85,
20240129,4220,3830,4345,3810,785697,3255164805,00,0.00,N,2,400,
20240122,3820,3835,3840,3750,1894130,7159999190,00,0.00,N,2,20,
20240115,3800,3855,3880,3745,139982,530796210,00,0.00,N,5,-45,
20240108,3845,3795,3930,3760,211090,811956270,00,0.00,N,2,50,
20240102,3795,3835,3855,3765,161845,616798690,00,0.00,N,5,-55,
20231226,3850,3830,3860,3800,135832,520133475,00,0.00,N,2,20,
20231218,3830,3865,3865,3805,159896,611621765,00,0.00,N,5,-20,
20231211,3850,3925,3935,3840,215275,834135245,00,0.00,N,5,-75,
20231204,3925,3950,4030,3885,209288,825355440,00,0.00,N,5,-30,
20231127,3955,3980,3990,3915,144976,572687055,00,0.00,N,5,-25,
20231120,3980,3910,4005,3910,105500,419168700,00,0.00,N,2,70,
20231113,3910,3865,3950,3835,140512,545767145,00,0.00,N,2,70,
20231106,3840,3875,3895,3840,161303,622570630,00,0.00,N,5,-25,
20231030,3865,3815,3865,3785,68970,263827665,00,0.00,N,2,25,
20231023,3840,3845,3900,3790,111430,426779105,00,0.00,N,5,-30,
20231016,3870,3905,3935,3815,97562,378053790,00,0.00,N,5,-35,
20231010,3905,3895,3910,3850,61111,237519835,00,0.00,N,2,35,
20231004,3870,3915,3915,3775,65161,250494830,00,0.00,N,5,-45,
20230925,3915,3930,3975,3860,94261,366791865,00,0.00,N,5,-10,
20230918,3925,4010,4040,3905,212807,846654435,00,0.00,N,5,-85,
20230911,4010,4045,4110,4010,449172,1810381485,00,0.00,N,5,-50,
20230904,4060,4095,4125,4025,78695,320446275,00,0.00,N,5,-35,
20230828,4095,4070,4105,4030,79416,323925240,00,0.00,N,2,55,
20230821,4040,4010,4085,3995,126148,510402150,00,0.00,N,3,0,
20230814,4040,4080,4135,3955,116931,471465755,00,0.00,N,5,-60,
20230807,4100,4085,4130,4050,114668,469271990,00,0.00,N,2,10,
20230731,4090,3995,4095,3960,107658,435230130,00,0.00,N,2,90,
20230724,4000,4030,4030,3650,299928,1174047910,00,0.00,N,5,-30,
20230717,4030,4070,4100,3990,90363,365348115,00,0.00,N,5,-70,
20230710,4100,4010,4100,3960,150295,604774025,00,0.00,N,2,70,
20230703,4030,4065,4145,3955,207535,840241920,00,0.00,N,5,-15,
20230626,4045,4110,4130,4015,153403,623413575,00,0.00,N,5,-55,
20230619,4100,4175,4190,4080,110241,455297830,00,0.00,N,5,-50,
20230612,4150,4300,4300,3975,158828,665487580,00,0.00,N,5,-130,
20230605,4280,4245,4325,4225,117087,499653165,00,0.00,N,2,45,
20230530,4235,4180,4245,4160,102444,429800985,00,0.00,N,2,65,
20230522,4170,4155,4240,4140,92546,388502565,00,0.00,N,2,15,
20230515,4155,4065,4210,4005,154643,639000610,00,0.00,N,2,90,
20230508,4065,4035,4090,4020,77520,314773395,00,0.00,N,2,50,
20230502,4015,4020,4070,3985,134482,542444415,00,0.00,N,5,-25,
20230424,4040,4125,4150,3985,144988,587564345,00,0.00,N,5,-85,
20230417,4125,4150,4220,4105,136641,568613465,00,0.00,N,5,-35,
20230410,4160,4020,4190,3975,249231,1014742655,00,0.00,N,2,140,
20230403,4020,4020,4075,3990,183897,738575130,00,0.00,N,2,5,
20230327,4015,4090,4090,3950,238407,955474755,00,0.00,N,5,-20,
20230320,4035,4000,4115,3985,179104,726884910,00,0.00,N,2,30,
20230313,4005,4155,4200,3965,258224,1043106690,00,0.00,N,5,-195,
20230306,4200,4155,4250,4110,1990204,8227632590,00,0.00,N,2,50,
20230227,4150,4225,4230,4135,127958,534046715,00,0.00,N,5,-75,
20230220,4225,4280,4330,4195,152486,647185950,00,0.00,N,5,-55,
20230213,4280,4395,4425,4180,231525,995673560,00,0.00,N,5,-115,
20230206,4395,4580,4585,4340,427077,1886713870,00,0.00,N,5,-195,
20230130,4590,4500,4700,4440,469823,2145623250,00,0.00,N,2,70,
20230125,4520,4355,4890,4340,820205,3776333790,00,0.00,N,2,175,
20230116,4345,4265,4395,4260,189736,820812510,00,0.00,N,2,85,
20230109,4260,4200,4275,4160,319395,1345983260,00,0.00,N,2,105,
20230102,4155,4120,4230,3955,757161,3130709130,00,0.00,N,2,55,
20221226,4100,4490,4635,4090,710169,3105197875,00,0.00,N,5,-430,
20221219,4530,4665,4665,4495,310163,1416353570,00,0.00,N,5,-135,
20221212,4665,4625,4715,4620,251373,1171969680,00,0.00,N,2,25,
20221205,4640,4620,4955,4470,695836,3248868360,00,0.00,N,2,20,
20221128,4620,4365,5180,4290,1425931,6716399810,00,0.00,N,2,260,
20221121,4360,4375,4395,4220,234899,1014236445,00,0.00,N,2,10,
20221114,4350,4350,4450,4330,246741,1085812150,00,0.00,N,2,20,
20221107,4330,4080,4390,4050,243396,1023097410,00,0.00,N,2,250,
20221031,4080,4070,4105,4000,206770,834184280,00,0.00,N,2,20,
20221024,4060,4145,4195,4005,309711,1264104395,00,0.00,N,5,-40,
20221017,4100,4355,4475,4090,686032,2892498875,00,0.00,N,5,-280,
20221011,4380,4405,4450,4265,148616,646534020,00,0.00,N,5,-70,
20221004,4450,4380,4700,4380,106552,475709480,00,0.00,N,2,80,
20220926,4370,4685,4740,4325,329253,1466991340,00,0.00,N,5,-320,
20220919,4690,4780,4915,4670,191412,911718215,00,0.00,N,5,-90,
20220913,4780,4870,4945,4750,132814,642325495,00,0.00,N,5,-65,
20220905,4845,4885,4925,4800,111849,542828820,00,0.00,N,5,-60,
20220829,4905,4965,5040,4905,265807,1319619265,00,0.00,N,5,-115,
20220822,5020,5030,5090,4990,335744,1686401235,00,0.00,N,5,-40,
20220816,5060,5330,5330,5030,229282,1177625210,00,0.00,N,5,-230,
20220808,5290,5240,5300,5140,125686,656001050,00,0.00,N,2,50,
20220801,5240,5220,5250,5010,108291,557693670,00,0.00,N,2,60,
20220725,5180,5130,5200,5010,94458,483612890,00,0.00,N,2,80,
20220718,5100,4875,5140,4870,174894,880507840,00,0.00,N,2,265,
20220711,4835,5020,5030,4710,232101,1128285270,00,0.00,N,5,-185,
20220704,5020,5030,5100,4925,115269,576896365,00,0.00,N,2,65,
20220627,4955,4995,5150,4925,152424,768141770,00,0.00,N,5,-30,
20220620,4985,5150,5160,4795,587202,2913627810,00,0.00,N,5,-125,
20220613,5110,5450,5460,5050,459251,2427335770,00,0.00,N,5,-450,
20220607,5560,5860,5900,5530,632802,3593793570,00,0.00,N,5,-300,
20220530,5860,5880,5910,5810,265831,1559780260,00,0.00,N,2,10,
20220523,5850,5870,5910,5790,196336,1144884790,00,0.00,N,5,-20,
20220516,5870,6120,6160,5820,404026,2400130390,00,0.00,N,5,-260,
20220509,6130,6400,6410,5990,468073,2878241570,00,0.00,N,5,-310,
20220502,6440,6440,6550,6380,143753,931646450,00,0.00,N,5,-60,
20220425,6500,6680,6680,6440,311441,2044227030,00,0.00,N,5,-190,
20220418,6690,6710,6720,6610,373358,2492947310,00,0.00,N,2,10,
20220411,6680,6700,6760,6640,483201,3234820770,00,0.00,N,5,-10,
20220404,6690,6700,6770,6590,384059,2568402120,00,0.00,N,2,10,
20220328,6680,6500,6770,6460,320304,2130995060,00,0.00,N,2,210,
20220321,6470,6380,6550,6370,243906,1579196350,00,0.00,N,2,100,
20220314,6370,6320,6500,6290,293400,1878161270,00,0.00,N,3,0,
20220307,6370,6240,6390,5940,360115,2232238590,00,0.00,N,2,100,
20220228,6270,6140,6310,6110,311080,1938079210,00,0.00,N,2,140,
20220221,6130,6290,6330,5770,476767,2932801900,00,0.00,N,5,-200,
20220214,6330,6440,6490,6260,290907,1848940850,00,0.00,N,5,-180,
20220207,6510,6560,6630,6450,391651,2553080230,00,0.00,N,5,-50,
20220203,6560,6430,6570,6430,140624,916348530,00,0.00,N,2,140,
20220124,6420,6550,6550,6140,781243,4904171980,00,0.00,N,5,-150,
20220117,6570,6810,6820,6540,463954,3081953470,00,0.00,N,5,-230,
20220110,6800,6630,6800,6580,506548,3393404710,00,0.00,N,2,180,
20220103,6620,6580,6700,6520,661593,4367859550,00,0.00,N,2,40,
20211227,6580,6800,6830,6490,1130050,7556951710,00,0.00,N,5,-210,
20211220,6790,6970,6970,6730,606836,4123537520,00,0.00,N,5,-180,
20211213,6970,6920,7000,6840,407735,2819398360,00,0.00,N,2,50,
20211206,6920,6810,7070,6780,375900,2619270940,00,0.00,N,2,40,
20211129,6880,6740,6890,6410,904374,5969448400,00,0.00,N,5,-10,
20211122,6890,6940,7220,6870,837594,5924316620,00,0.00,N,5,-70,
20211115,6960,6950,7170,6870,594384,4163640960,00,0.00,N,2,30,
20211108,6930,6930,7030,6710,354900,2437396500,00,0.00,N,5,-30,
20211101,6960,7000,7140,6850,431710,3023251060,00,0.00,N,5,-100,
20211025,7060,7270,7320,7010,520121,3739962450,00,0.00,N,5,-210,
20211018,7270,6880,7300,6880,1119943,8058549740,00,0.00,N,2,320,
20211012,6950,6480,6980,6390,559402,3759417050,00,0.00,N,2,470,
20211005,6480,6510,6510,6240,421612,2686250650,00,0.00,N,5,-50,
20210927,6530,6610,6700,6450,647466,4254835550,00,0.00,N,5,-150,
20210923,6680,6660,6740,6600,242888,1613139950,00,0.00,N,5,-40,
20210913,6720,6840,6900,6720,328978,2236845630,00,0.00,N,5,-120,
20210906,6840,6930,6930,6750,288357,1969847350,00,0.00,N,5,-20,
20210830,6860,6790,6910,6580,389741,2634628180,00,0.00,N,2,120,
20210823,6740,6300,6770,6220,389877,2554933770,00,0.00,N,2,480,
20210817,6260,6850,6920,6210,1008946,6651319290,00,0.00,N,5,-590,
20210809,6850,6960,7040,6790,768238,5314695180,00,0.00,N,5,-80,
20210802,6930,6800,7020,6730,372956,2554463100,00,0.00,N,2,130,
20210726,6800,7070,7070,6760,566301,3916613230,00,0.00,N,5,-200,
20210719,7000,6910,7000,6700,523289,3595924310,00,0.00,N,2,20,
20210712,6980,6800,7060,6780,563780,3925818070,00,0.00,N,2,260,