KissMeData/024950/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4435,4040,4600,4000,1060688,4584625882,00,0.00,N,2,390,
20250331,4045,3975,4610,3875,1926774,8224255611,00,0.00,N,2,45,
20250324,4000,4110,4170,3995,89205,364136846,00,0.00,N,5,-110,
20250317,4110,4170,4290,4045,116853,483922952,00,0.00,N,5,-60,
20250310,4170,4205,4225,4060,74214,307517512,00,0.00,N,5,-30,
20250304,4200,4085,4225,4020,66213,272680663,00,0.00,N,2,70,
20250224,4130,4285,4290,4130,126531,532491970,00,0.00,N,5,-155,
20250217,4285,4220,4350,4170,142670,608397160,00,0.00,N,2,65,
20250210,4220,4155,4715,4090,559686,2469642790,00,0.00,N,2,40,
20250203,4180,4125,4280,4010,85718,352054045,00,0.00,N,3,0,
20250131,4180,4210,4240,4160,9863,41461700,00,0.00,N,5,-30,
20250120,4210,4245,4350,4110,94507,397122580,00,0.00,N,5,-35,
20250113,4245,4330,4395,4125,165682,702714250,00,0.00,N,5,-85,
20250106,4330,4340,4395,4230,158306,683268910,00,0.00,N,3,0,
20241230,4330,4030,4330,3980,127441,530219995,00,0.00,N,2,300,
20241223,4030,4005,4280,3900,315672,1294557275,00,0.00,N,2,10,
20241216,4020,3845,5470,3845,9715154,46925911350,00,0.00,N,2,210,
20241209,3810,3615,3820,3400,135910,485739655,00,0.00,N,2,195,
20241202,3615,3735,3765,3495,94083,340608825,00,0.00,N,5,-120,
20241125,3735,3825,3870,3690,106313,401169110,00,0.00,N,5,-85,
20241118,3820,3730,3930,3730,62616,240750205,00,0.00,N,2,75,
20241111,3745,4025,4045,3575,137248,516151345,00,0.00,N,5,-285,
20241104,4030,4030,4370,4005,172166,710228895,00,0.00,N,2,35,
20241028,3995,4000,4080,3980,45680,182925525,00,0.00,N,2,5,
20241021,3990,4065,4100,3975,59699,241134640,00,0.00,N,5,-80,
20241014,4070,4105,4150,4060,38715,158724410,00,0.00,N,5,-35,
20241007,4105,4160,4225,4100,63163,261120015,00,0.00,N,5,-55,
20240930,4160,4215,4245,4105,42634,177404325,00,0.00,N,5,-55,
20240923,4215,4150,4245,4145,72907,305953135,00,0.00,N,2,90,
20240919,4125,4135,4240,4060,52054,215728760,00,0.00,N,5,-25,
20240909,4150,4040,4930,4010,1474165,6754387735,00,0.00,N,2,95,
20240902,4055,4400,4420,3960,102597,430478940,00,0.00,N,5,-345,
20240826,4400,4570,4570,4385,52619,235191415,00,0.00,N,5,-170,
20240819,4570,4540,4630,4510,74163,338498775,00,0.00,N,2,30,
20240812,4540,4385,4595,4385,69840,312806175,00,0.00,N,2,110,
20240805,4430,4585,4600,3930,315947,1339521190,00,0.00,N,5,-190,
20240729,4620,4680,5220,4610,544536,2663722500,00,0.00,N,5,-65,
20240722,4685,4910,4910,4655,117958,561534265,00,0.00,N,5,-225,
20240715,4910,4975,5020,4900,96214,474735710,00,0.00,N,5,-25,
20240708,4935,4940,5010,4925,73819,365934480,00,0.00,N,5,-5,
20240701,4940,5130,5190,4930,132178,660388710,00,0.00,N,5,-130,
20240624,5070,5150,5150,5000,121111,611832900,00,0.00,N,5,-30,
20240617,5100,5260,5310,5070,235045,1207148120,00,0.00,N,5,-190,
20240610,5290,5180,5360,5120,257166,1348793210,00,0.00,N,2,130,
20240603,5160,5190,5490,5130,694110,3647914660,00,0.00,N,5,-30,
20240527,5190,5070,6240,4980,6369128,36918059890,00,0.00,N,2,130,
20240520,5060,5190,5260,5040,119811,615385000,00,0.00,N,5,-160,
20240513,5220,5220,5250,5100,69029,356968610,00,0.00,N,2,50,
20240507,5170,5230,5290,5150,52610,273795320,00,0.00,N,5,-60,
20240429,5230,5130,5240,5100,74154,383016650,00,0.00,N,2,100,
20240422,5130,5070,5210,5030,138646,707027690,00,0.00,N,2,60,
20240415,5070,5270,5360,5030,173794,901081740,00,0.00,N,5,-280,
20240408,5350,5420,5460,5250,69399,371618940,00,0.00,N,5,-100,
20240401,5450,5410,5640,5410,159214,880559260,00,0.00,N,5,-10,
20240325,5460,5390,5630,5340,222251,1219356390,00,0.00,N,2,70,
20240318,5390,5200,5410,5190,150421,800204960,00,0.00,N,2,140,
20240311,5250,5450,5450,5100,272178,1423777920,00,0.00,N,5,-190,
20240304,5440,5480,5560,5400,217600,1191687570,00,0.00,N,5,-10,
20240226,5450,6290,6390,5340,650230,3753057060,00,0.00,N,5,-880,
20240219,6330,6350,6460,6270,180491,1146533560,00,0.00,N,5,-10,
20240213,6340,6270,6430,6270,124887,793621650,00,0.00,N,3,0,
20240205,6340,6470,6470,6260,120614,764599340,00,0.00,N,5,-100,
20240129,6440,6530,6900,6260,652280,4269145250,00,0.00,N,5,-50,
20240122,6490,6620,6620,6340,129663,838172260,00,0.00,N,5,-30,
20240115,6520,6700,6990,6350,292773,1930984320,00,0.00,N,5,-210,
20240108,6730,6690,6800,6500,236716,1576442080,00,0.00,N,2,80,
20240102,6650,6500,6660,6480,179901,1180969060,00,0.00,N,2,150,
20231226,6500,6350,6520,6270,161371,1036306790,00,0.00,N,2,150,
20231218,6350,6250,6440,6240,177557,1128746720,00,0.00,N,2,60,
20231211,6290,6290,6460,6250,190418,1203991300,00,0.00,N,3,0,
20231204,6290,6260,6360,6200,112503,704291880,00,0.00,N,5,-10,
20231127,6300,6350,6490,6210,175485,1102082770,00,0.00,N,5,-50,
20231120,6350,6150,6920,6110,1010199,6568748440,00,0.00,N,2,200,
20231113,6150,6100,6230,5920,208921,1266908520,00,0.00,N,2,60,
20231106,6090,6410,6450,6070,307096,1922135750,00,0.00,N,5,-310,
20231030,6400,6340,6520,6210,505227,3218313320,00,0.00,N,2,120,
20231023,6280,6030,6720,5880,1548170,9717688400,00,0.00,N,2,150,
20231016,6130,6050,7310,5810,8029006,53801564080,00,0.00,N,2,230,
20231010,5900,5820,6850,5700,536909,3343137850,00,0.00,N,2,80,
20231004,5820,5870,5880,5710,40355,234233440,00,0.00,N,5,-50,
20230925,5870,5950,5950,5740,54233,317275270,00,0.00,N,5,-50,
20230918,5920,6180,6230,5880,127882,772509300,00,0.00,N,5,-330,
20230911,6250,6250,6420,6160,140795,884195560,00,0.00,N,2,10,
20230904,6240,6150,6370,6110,154310,963475190,00,0.00,N,2,60,
20230828,6180,6140,6250,6100,96951,599783640,00,0.00,N,2,40,
20230821,6140,6060,6140,5990,115516,697937790,00,0.00,N,2,100,
20230814,6040,6250,6300,5930,121280,736834890,00,0.00,N,5,-210,
20230807,6250,6080,6310,6030,153332,948609150,00,0.00,N,2,130,
20230731,6120,6180,6190,5900,193875,1178887790,00,0.00,N,2,50,
20230724,6070,6520,6520,5730,472592,2850071670,00,0.00,N,5,-480,
20230717,6550,6100,7640,6020,6985470,49695080130,00,0.00,N,2,450,
20230710,6100,5730,6210,5700,137976,829387920,00,0.00,N,2,250,
20230703,5850,6340,6720,5790,385570,2395380750,00,0.00,N,5,-490,
20230626,6340,6310,6490,6230,98941,628455470,00,0.00,N,5,-10,
20230619,6350,6610,6620,6330,109036,706585780,00,0.00,N,5,-260,
20230612,6610,6740,6830,6560,102991,685644200,00,0.00,N,5,-170,
20230605,6780,6740,6800,6690,84058,565963560,00,0.00,N,2,90,
20230530,6690,6740,6740,6610,62247,413800490,00,0.00,N,2,70,
20230522,6620,6710,6750,6600,137743,920573980,00,0.00,N,5,-80,
20230515,6700,6760,6770,6590,114046,760424110,00,0.00,N,5,-60,
20230508,6760,6900,6940,6700,109864,748432390,00,0.00,N,5,-100,
20230502,6860,7000,7000,6820,69337,478335990,00,0.00,N,5,-20,
20230424,6880,7050,7100,6780,250715,1728856910,00,0.00,N,5,-170,
20230417,7050,7340,7340,7030,252581,1815317680,00,0.00,N,5,-290,
20230410,7340,7260,7490,6970,333934,2415320140,00,0.00,N,2,110,
20230403,7230,7340,7520,7160,263039,1912611160,00,0.00,N,5,-100,
20230327,7330,7370,7610,7110,267897,1960753000,00,0.00,N,5,-50,
20230320,7380,7530,7770,7220,270237,2014769850,00,0.00,N,5,-240,
20230313,7620,7870,8100,7360,368542,2828173420,00,0.00,N,5,-450,
20230306,8070,8360,8450,8020,263631,2169607810,00,0.00,N,5,-210,
20230227,8280,8180,8400,8000,256255,2108906010,00,0.00,N,2,90,
20230220,8190,8020,8340,7980,249531,2033623560,00,0.00,N,2,170,
20230213,8020,8520,8620,7790,513214,4176570470,00,0.00,N,5,-500,
20230206,8520,8850,8880,8250,412556,3523246520,00,0.00,N,5,-380,
20230130,8900,8560,9120,8340,485453,4266865200,00,0.00,N,2,430,
20230125,8470,8380,8500,8280,192521,1620677590,00,0.00,N,2,90,
20230116,8380,7820,8410,7790,419464,3421119450,00,0.00,N,2,560,
20230109,7820,7700,7890,7670,176083,1370224470,00,0.00,N,2,120,
20230102,7700,7350,7760,7150,186135,1401516340,00,0.00,N,2,360,
20221226,7340,7420,7510,7200,128039,941486080,00,0.00,N,5,-60,
20221219,7400,7600,7650,7300,212105,1581052870,00,0.00,N,5,-200,
20221212,7600,7670,7820,7510,233489,1795677950,00,0.00,N,5,-30,
20221205,7630,7750,7880,7410,338399,2590982520,00,0.00,N,5,-80,
20221128,7710,7090,8280,6960,2492638,19397705430,00,0.00,N,2,620,
20221121,7090,6940,7170,6810,150773,1054690430,00,0.00,N,2,130,
20221114,6960,6900,7100,6900,199468,1401471860,00,0.00,N,2,10,
20221107,6950,6640,7100,6640,337606,2334602990,00,0.00,N,2,250,
20221031,6700,6580,6710,6440,173911,1149881430,00,0.00,N,2,230,
20221024,6470,6570,6830,6350,267242,1751805640,00,0.00,N,5,-10,
20221017,6480,6600,6900,6320,646984,4308979020,00,0.00,N,5,-250,
20221011,6730,6830,8240,6350,4709252,35495388830,00,0.00,N,5,-130,
20221004,6860,6810,7080,6700,129152,885966990,00,0.00,N,2,130,
20220926,6730,7500,7800,6500,371300,2607191000,00,0.00,N,5,-870,
20220919,7600,7710,7830,7570,195706,1502560770,00,0.00,N,5,-110,
20220913,7710,7930,8010,7700,152526,1193699650,00,0.00,N,5,-220,
20220905,7930,7860,8200,7570,607322,4781257970,00,0.00,N,2,70,
20220829,7860,7830,8140,7700,328460,2619108230,00,0.00,N,5,-140,
20220822,8000,7880,8150,7550,448405,3525410440,00,0.00,N,2,50,
20220816,7950,7960,8600,7750,1047943,8492244050,00,0.00,N,5,-40,
20220808,7990,7990,8030,7810,264050,2090747520,00,0.00,N,2,90,
20220801,7900,7670,8020,7640,259338,2021103960,00,0.00,N,2,230,
20220725,7670,7670,8120,7600,660716,5169268750,00,0.00,N,5,-30,
20220718,7700,7220,8100,7170,934648,7224147410,00,0.00,N,2,560,
20220711,7140,7700,7700,7080,222729,1623630000,00,0.00,N,5,-540,
20220704,7680,7420,7720,7100,242581,1796518450,00,0.00,N,2,250,
20220627,7430,7350,8680,7320,1134547,9240478200,00,0.00,N,2,120,
20220620,7310,8450,8460,6900,617210,4699573380,00,0.00,N,5,-1140,
20220613,8450,9090,9690,8160,826193,7389757090,00,0.00,N,5,-900,
20220607,9350,9070,11000,8860,8144510,82404244810,00,0.00,N,2,320,
20220530,9030,8950,9080,8930,152042,1369006090,00,0.00,N,2,90,
20220523,8940,8780,9020,8760,187963,1669912700,00,0.00,N,2,200,
20220516,8740,8790,9090,8500,317449,2807805740,00,0.00,N,5,-40,
20220509,8780,9990,10050,8670,881302,8074904650,00,0.00,N,5,-1210,
20220502,9990,10300,10750,9910,488586,5032398240,00,0.00,N,5,-560,
20220425,10550,10650,10700,9910,762528,7846279800,00,0.00,N,5,-300,
20220418,10850,11950,11950,10750,1012076,11423280500,00,0.00,N,5,-1100,
20220411,11950,12500,12700,11700,701398,8497697700,00,0.00,N,5,-650,
20220404,12600,12550,12900,12200,700523,8803333800,00,0.00,N,3,0,
20220328,12600,11800,13050,11750,1196669,14982604150,00,0.00,N,2,700,
20220321,11900,12100,12150,11650,601264,7137670550,00,0.00,N,5,-200,
20220314,12100,12000,12250,11650,548301,6573239600,00,0.00,N,3,0,
20220307,12100,12450,12450,11000,1044430,12242834150,00,0.00,N,5,-350,
20220228,12450,12700,12800,12300,481225,6020102700,00,0.00,N,5,-250,
20220221,12700,12300,13300,12200,1668231,21304649600,00,0.00,N,2,200,
20220214,12500,11650,12650,11050,1330217,16001882750,00,0.00,N,2,550,
20220207,11950,12150,12350,11450,508522,6086390750,00,0.00,N,5,-200,
20220203,12150,11100,12250,11100,407814,4785187950,00,0.00,N,2,1200,
20220124,10950,11500,11500,9880,1092676,11533663560,00,0.00,N,5,-700,
20220117,11650,11650,12600,11450,920225,11200559650,00,0.00,N,5,-50,
20220110,11700,11950,12100,11350,773458,9077365000,00,0.00,N,5,-100,
20220103,11800,10750,11900,10600,898598,10268285550,00,0.00,N,2,1050,
20211227,10750,10200,10800,10200,268303,2813249750,00,0.00,N,2,550,
20211220,10200,10050,10500,9990,348015,3572397320,00,0.00,N,2,150,
20211213,10050,9940,10200,9800,386255,3871837510,00,0.00,N,2,220,
20211206,9830,9300,9890,9140,284144,2727890470,00,0.00,N,2,520,
20211129,9310,8770,9320,8630,276231,2477941110,00,0.00,N,2,240,
20211122,9070,9250,9370,9000,212045,1950974630,00,0.00,N,5,-220,
20211115,9290,9600,9740,9200,198100,1866045500,00,0.00,N,5,-250,
20211108,9540,9660,9920,9490,264142,2552693320,00,0.00,N,5,-260,
20211101,9800,9830,10150,9690,318902,3159879590,00,0.00,N,2,40,
20211025,9760,9790,10200,9740,532319,5307698590,00,0.00,N,5,-30,
20211018,9790,9500,11400,9480,2371935,24191739820,00,0.00,N,2,290,
20211012,9500,9100,9580,8900,266309,2477389650,00,0.00,N,2,400,
20211005,9100,9210,9320,8750,378507,3403079310,00,0.00,N,5,-90,
20210927,9190,9850,9980,9110,487095,4615758480,00,0.00,N,5,-710,
20210923,9900,9770,10200,9670,149072,1475165150,00,0.00,N,5,-90,
20210913,9990,10150,10200,9890,360053,3605875400,00,0.00,N,5,-160,
20210906,10150,10450,10950,9950,794141,8282339360,00,0.00,N,5,-300,
20210830,10450,10400,10600,10200,572514,5948040000,00,0.00,N,2,150,
20210823,10300,9480,10350,9400,670843,6691413910,00,0.00,N,2,910,
20210817,9390,10400,10400,9320,991634,9833550620,00,0.00,N,5,-960,
20210809,10350,12450,12500,10100,1563022,17073965500,00,0.00,N,5,-2100,
20210802,12450,12450,12800,12350,464054,5834748800,00,0.00,N,3,0,
20210726,12450,13150,13250,12300,655476,8296479500,00,0.00,N,5,-600,
20210719,13050,13200,13250,12600,640851,8293961150,00,0.00,N,5,-150,
20210712,13200,12700,13500,12600,1315017,17297860800,00,0.00,N,2,550,