KissMeData/027410/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3410,3430,3430,3295,245143,820238716,00,0.00,N,5,-30,
20250331,3440,3450,3450,3290,454458,1526842667,00,0.00,N,5,-10,
20250324,3450,3460,3475,3425,153964,531340186,00,0.00,N,5,-10,
20250317,3460,3385,3475,3370,283932,971060680,00,0.00,N,2,60,
20250310,3400,3420,3445,3330,318837,1073039292,00,0.00,N,3,0,
20250304,3400,3405,3415,3325,326617,1099796675,00,0.00,N,5,-5,
20250224,3405,3460,3550,3365,443963,1540988565,00,0.00,N,5,-75,
20250217,3480,3435,3495,3405,268814,929060810,00,0.00,N,2,75,
20250210,3405,3410,3455,3350,242049,821581705,00,0.00,N,5,-35,
20250203,3440,3345,3440,3305,239519,807019415,00,0.00,N,2,75,
20250131,3365,3360,3380,3350,17470,58720775,00,0.00,N,2,5,
20250120,3360,3385,3435,3345,207778,702168785,00,0.00,N,5,-30,
20250113,3390,3470,3485,3390,274158,938359650,00,0.00,N,5,-80,
20250106,3470,3445,3505,3430,137113,475790745,00,0.00,N,2,25,
20241230,3445,3435,3475,3410,121474,417614695,00,0.00,N,5,-20,
20241223,3465,3475,3540,3410,338221,1178274165,00,0.00,N,5,-10,
20241216,3475,3570,3665,3475,597776,2151926385,00,0.00,N,5,-125,
20241209,3600,3470,3605,3365,322049,1120626510,00,0.00,N,2,25,
20241202,3575,3575,3625,3435,323493,1147276755,00,0.00,N,3,0,
20241125,3575,3510,3585,3500,239516,847083830,00,0.00,N,2,60,
20241118,3515,3500,3535,3450,286041,999910730,00,0.00,N,2,15,
20241111,3500,3610,3630,3400,376688,1315745760,00,0.00,N,5,-110,
20241104,3610,3570,3640,3500,255022,918833665,00,0.00,N,2,40,
20241028,3570,3540,3610,3505,398237,1421410755,00,0.00,N,3,0,
20241021,3570,3645,3645,3550,238720,858314735,00,0.00,N,5,-75,
20241014,3645,3600,3650,3560,211507,760615330,00,0.00,N,2,60,
20241007,3585,3560,3600,3520,125695,448493990,00,0.00,N,2,55,
20240930,3530,3555,3565,3525,80146,284438460,00,0.00,N,5,-25,
20240923,3555,3520,3575,3505,120027,425300890,00,0.00,N,2,40,
20240919,3515,3500,3530,3440,144541,503659730,00,0.00,N,2,15,
20240909,3500,3420,3500,3395,204937,704247595,00,0.00,N,2,60,
20240902,3440,3505,3535,3420,315122,1093577155,00,0.00,N,5,-65,
20240826,3505,3510,3535,3470,215510,754817915,00,0.00,N,2,5,
20240819,3500,3490,3530,3470,198886,695545205,00,0.00,N,2,10,
20240812,3490,3595,3595,3480,231681,816290045,00,0.00,N,5,-105,
20240805,3595,3610,3610,3300,662628,2308559905,00,0.00,N,5,-30,
20240729,3625,3565,3695,3540,626910,2261234575,00,0.00,N,2,80,
20240722,3545,3585,3585,3475,291643,1029444110,00,0.00,N,5,-40,
20240715,3585,3550,3590,3520,262897,935461625,00,0.00,N,2,35,
20240708,3550,3485,3560,3475,237627,833608700,00,0.00,N,2,55,
20240701,3495,3545,3550,3460,280168,976930545,00,0.00,N,5,-20,
20240624,3515,3585,3590,3450,317099,1113036705,00,0.00,N,5,-75,
20240617,3590,3590,3600,3485,472257,1669826215,00,0.00,N,5,-20,
20240610,3610,3540,3630,3505,318685,1141748270,00,0.00,N,2,70,
20240603,3540,3575,3690,3535,467734,1683491050,00,0.00,N,5,-30,
20240527,3570,3635,3660,3555,371331,1338544400,00,0.00,N,5,-45,
20240520,3615,3730,3775,3605,437933,1610349225,00,0.00,N,5,-115,
20240513,3730,3825,3825,3685,206286,768975205,00,0.00,N,5,-40,
20240507,3770,3735,3775,3680,184911,689413305,00,0.00,N,2,55,
20240429,3715,3720,3800,3685,145048,542330185,00,0.00,N,5,-25,
20240422,3740,3610,3750,3605,202736,751911905,00,0.00,N,2,125,
20240415,3615,3615,3635,3540,344853,1233748010,00,0.00,N,5,-15,
20240408,3630,3680,3735,3545,276568,999679365,00,0.00,N,5,-50,
20240401,3680,3750,3830,3670,353698,1318395975,00,0.00,N,5,-60,
20240325,3740,3960,3990,3730,541753,2093066080,00,0.00,N,5,-200,
20240318,3940,3860,3945,3775,427326,1642514695,00,0.00,N,2,85,
20240311,3855,3860,3950,3740,905740,3484566220,00,0.00,N,2,50,
20240304,3805,3900,3975,3715,483600,1852761130,00,0.00,N,5,-115,
20240226,3920,3980,3980,3830,581818,2269993555,00,0.00,N,5,-90,
20240219,4010,3970,4100,3970,599830,2429267585,00,0.00,N,2,40,
20240213,3970,4080,4200,3960,949770,3866762420,00,0.00,N,5,-105,
20240205,4075,4150,4160,3975,1388465,5634901945,00,0.00,N,5,-40,
20240129,4115,3655,4260,3610,2925802,11694429905,00,0.00,N,2,455,
20240122,3660,3575,3670,3495,302689,1083336650,00,0.00,N,2,85,
20240115,3575,3735,3745,3565,306292,1112666580,00,0.00,N,5,-180,
20240108,3755,3655,3845,3655,490711,1847740065,00,0.00,N,2,105,
20240102,3650,3810,3900,3625,519952,1944240695,00,0.00,N,5,-160,
20231226,3810,3910,3925,3745,454817,1736897250,00,0.00,N,5,-90,
20231218,3900,3950,4020,3790,1190496,4664665175,00,0.00,N,5,-60,
20231211,3960,3820,3970,3710,1042709,4013490550,00,0.00,N,2,140,
20231204,3820,3710,4055,3610,3372983,13007404110,00,0.00,N,2,100,
20231127,3720,3535,4050,3500,3267529,12552580355,00,0.00,N,2,185,
20231120,3535,3545,3605,3440,224128,794833450,00,0.00,N,5,-5,
20231113,3540,3515,3595,3450,217411,766727670,00,0.00,N,2,35,
20231106,3505,3555,3615,3455,345760,1224088955,00,0.00,N,5,-25,
20231030,3530,3260,3535,3260,293149,1000616170,00,0.00,N,2,230,
20231023,3300,3200,3430,3190,419583,1377716130,00,0.00,N,2,65,
20231016,3235,3425,3435,3210,418486,1392237300,00,0.00,N,5,-190,
20231010,3425,3460,3490,3335,272955,926174725,00,0.00,N,5,-15,
20231004,3440,3405,3455,3280,271558,907572930,00,0.00,N,5,-10,
20230925,3450,3555,3575,3325,271834,940895755,00,0.00,N,5,-125,
20230918,3575,3635,3650,3560,156350,562772040,00,0.00,N,5,-70,
20230911,3645,3670,3670,3570,218536,790904910,00,0.00,N,2,70,
20230904,3575,3655,3680,3555,217793,788304570,00,0.00,N,5,-80,
20230828,3655,3635,3690,3605,198204,722800360,00,0.00,N,2,45,
20230821,3610,3560,3645,3530,242647,866094160,00,0.00,N,2,40,
20230814,3570,3700,3740,3545,340043,1241544925,00,0.00,N,5,-150,
20230807,3720,3590,3760,3555,344768,1258568980,00,0.00,N,2,130,
20230731,3590,3600,3715,3550,374245,1359977860,00,0.00,N,3,0,
20230724,3590,3650,3660,3290,730401,2535063890,00,0.00,N,5,-75,
20230717,3665,3680,3740,3600,449408,1650871945,00,0.00,N,5,-20,
20230710,3685,3625,3760,3600,471330,1738030080,00,0.00,N,2,25,
20230703,3660,3825,3880,3600,474852,1773555300,00,0.00,N,5,-165,
20230626,3825,3850,3890,3765,258827,990376185,00,0.00,N,5,-50,
20230619,3875,4020,4030,3855,406301,1599708400,00,0.00,N,5,-155,
20230612,4030,4140,4145,4030,392273,1600644225,00,0.00,N,5,-110,
20230605,4140,4095,4140,4075,205504,843964150,00,0.00,N,2,40,
20230530,4100,4140,4170,4065,271411,1114721195,00,0.00,N,5,-40,
20230522,4140,4110,4255,4085,360840,1504423165,00,0.00,N,2,25,
20230515,4115,4075,4185,4075,337847,1391809890,00,0.00,N,5,-10,
20230508,4125,4205,4275,4090,400314,1677268835,00,0.00,N,5,-75,
20230502,4200,4125,4320,4100,359712,1517979580,00,0.00,N,2,75,
20230424,4125,4350,4395,4050,839590,3529012000,00,0.00,N,5,-265,
20230417,4390,4525,4580,4340,537463,2410840845,00,0.00,N,5,-110,
20230410,4500,4465,4545,4220,658510,2907016555,00,0.00,N,2,35,
20230403,4465,4355,4530,4260,709789,3165495405,00,0.00,N,2,130,
20230327,4335,4170,4530,4020,1311682,5670566580,00,0.00,N,2,165,
20230320,4170,4315,4325,4145,349738,1474700675,00,0.00,N,5,-120,
20230313,4290,4485,4485,4160,662930,2847403335,00,0.00,N,5,-195,
20230306,4485,4625,4660,4470,965458,4363738675,00,0.00,N,5,-165,
20230227,4650,4650,4800,4535,435473,2010877860,00,0.00,N,3,0,
20230220,4650,4455,4765,4400,1291017,5976690520,00,0.00,N,2,170,
20230213,4480,4620,4620,4415,747504,3361530185,00,0.00,N,5,-140,
20230206,4620,4300,4750,4280,1729960,7891271430,00,0.00,N,2,315,
20230130,4305,4165,4360,4130,924265,3939127825,00,0.00,N,2,135,
20230125,4170,4215,4230,4130,386460,1614672285,00,0.00,N,5,-30,
20230116,4200,4380,4380,4065,718574,3024375560,00,0.00,N,5,-180,
20230109,4380,4235,4415,4205,923718,3992212200,00,0.00,N,2,155,
20230102,4225,4255,4305,4005,963261,4014545345,00,0.00,N,5,-80,
20221226,4305,4325,4390,4220,860353,3714299840,00,0.00,N,5,-20,
20221219,4325,4160,4620,4120,5864692,25808157825,00,0.00,N,2,175,
20221212,4150,3955,4190,3955,1046045,4276703010,00,0.00,N,2,130,
20221205,4020,4485,4600,3990,3350710,14436806410,00,0.00,N,5,-400,
20221128,4420,3740,4625,3585,34797809,138983134265,00,0.00,N,2,675,
20221121,3745,3625,3750,3590,320782,1180278910,00,0.00,N,2,90,
20221114,3655,3520,3845,3505,869105,3227779765,00,0.00,N,2,140,
20221107,3515,3455,3590,3320,533742,1843007665,00,0.00,N,2,60,
20221031,3455,3305,3495,3220,504016,1696157565,00,0.00,N,2,180,
20221024,3275,3235,3330,3225,360233,1181442230,00,0.00,N,2,55,
20221017,3220,3140,3265,3110,417146,1334790065,00,0.00,N,2,50,
20221011,3170,3255,3275,3085,477955,1513866780,00,0.00,N,5,-180,
20221004,3350,3300,3420,3295,602752,2025121110,00,0.00,N,2,65,
20220926,3285,3600,3665,3205,1249775,4206482645,00,0.00,N,5,-400,
20220919,3685,3875,3950,3675,859454,3313870125,00,0.00,N,5,-195,
20220913,3880,3965,4005,3855,647275,2534198600,00,0.00,N,5,-55,
20220905,3935,3990,4020,3865,497757,1959628855,00,0.00,N,5,-55,
20220829,3990,4050,4095,3965,457850,1839459480,00,0.00,N,5,-165,
20220822,4155,4205,4230,4045,933628,3859497745,00,0.00,N,5,-90,
20220816,4245,4290,4300,4205,340744,1452699970,00,0.00,N,5,-35,
20220808,4280,4280,4350,4230,423605,1816610795,00,0.00,N,5,-15,
20220801,4295,4215,4575,4155,958997,4101000895,00,0.00,N,2,80,
20220725,4215,4200,4250,4105,366637,1532283395,00,0.00,N,5,-5,
20220718,4220,4020,4250,4020,616312,2557657925,00,0.00,N,2,215,
20220711,4005,4180,4245,3960,641086,2606794915,00,0.00,N,5,-165,
20220704,4170,4115,4205,3995,756763,3098294735,00,0.00,N,2,25,
20220627,4145,4070,4310,3990,851757,3538199480,00,0.00,N,2,140,
20220620,4005,4275,4345,3890,1896403,7751416675,00,0.00,N,5,-265,
20220613,4270,4860,4945,4245,1508896,6806129685,00,0.00,N,5,-690,
20220607,4960,5220,5290,4900,778834,3963072135,00,0.00,N,5,-260,
20220530,5220,5110,5250,5110,362666,1880687100,00,0.00,N,2,120,
20220523,5100,5050,5270,5010,530346,2739123520,00,0.00,N,2,40,
20220516,5060,5140,5280,4975,773113,3961919000,00,0.00,N,5,-120,
20220509,5180,5650,5680,5070,1314733,6948563080,00,0.00,N,5,-490,
20220502,5670,5640,5800,5500,892465,5062658390,00,0.00,N,5,-20,
20220425,5690,5590,5710,5480,1484069,8331459000,00,0.00,N,2,40,
20220418,5650,5210,5680,5210,1875811,10350383540,00,0.00,N,2,470,
20220411,5180,5170,5330,5130,635537,3315807620,00,0.00,N,5,-70,
20220404,5250,5330,5410,5220,773980,4122685650,00,0.00,N,5,-60,
20220328,5310,5280,5350,5210,527547,2790064580,00,0.00,N,2,10,
20220321,5300,5250,5340,5190,518740,2730702180,00,0.00,N,2,50,
20220314,5250,5200,5290,5100,478992,2492480190,00,0.00,N,2,20,
20220307,5230,5160,5280,5040,588698,3059452050,00,0.00,N,2,70,
20220228,5160,5020,5180,4995,261654,1329361560,00,0.00,N,2,140,
20220221,5020,5150,5190,4975,428542,2171433395,00,0.00,N,5,-150,
20220214,5170,4990,5190,4830,615772,3091742925,00,0.00,N,2,170,
20220207,5000,4875,5100,4820,461266,2291158490,00,0.00,N,2,125,
20220203,4875,4680,4885,4680,198873,950936455,00,0.00,N,2,235,
20220124,4640,5010,5010,4390,1014375,4736699995,00,0.00,N,5,-370,
20220117,5010,5130,5130,4940,547150,2741722145,00,0.00,N,5,-140,
20220110,5150,5210,5240,5000,622860,3189388880,00,0.00,N,5,-100,
20220103,5250,5290,5350,5220,522599,2757729650,00,0.00,N,5,-40,
20211227,5290,5320,5380,5240,426444,2262406980,00,0.00,N,5,-20,
20211220,5310,5280,5380,5210,437476,2312945830,00,0.00,N,5,-20,
20211213,5330,5210,5340,5090,436408,2286608570,00,0.00,N,2,130,
20211206,5200,5060,5260,5050,656615,3389343420,00,0.00,N,2,60,
20211129,5140,5310,5400,4820,1946542,9871141410,00,0.00,N,5,-340,
20211122,5480,5890,5890,5460,1454437,8289550210,00,0.00,N,5,-360,
20211115,5840,6100,6120,5830,1785034,10665740700,00,0.00,N,5,-150,
20211108,5990,6110,6150,5710,3324605,19736077950,00,0.00,N,5,-70,
20211101,6060,5580,7230,5540,9308068,60079436150,00,0.00,N,2,520,
20211025,5540,5850,5940,5530,1135863,6544475350,00,0.00,N,5,-300,
20211018,5840,5620,6150,5610,4433209,26454264100,00,0.00,N,2,240,
20211012,5600,5600,5640,5330,696016,3791126220,00,0.00,N,5,-60,
20211005,5660,5530,5720,5310,1157158,6345536680,00,0.00,N,5,-20,
20210927,5680,6050,6270,5650,998765,5901034680,00,0.00,N,5,-400,
20210923,6080,6100,6140,5950,379522,2289194410,00,0.00,N,5,-10,
20210913,6090,6270,6350,6090,678099,4204640250,00,0.00,N,5,-230,
20210906,6320,6420,6510,6280,702496,4481743100,00,0.00,N,5,-90,
20210830,6410,6320,6440,6280,760610,4840011790,00,0.00,N,2,180,
20210823,6230,5990,6260,5990,797989,4883606660,00,0.00,N,2,190,
20210817,6040,6320,6420,5970,1114450,6849541370,00,0.00,N,5,-280,
20210809,6320,6440,6650,6260,1458634,9390123520,00,0.00,N,5,-10,
20210802,6330,6170,6500,6130,772224,4865049680,00,0.00,N,2,140,
20210726,6190,6340,6340,6170,607565,3788218090,00,0.00,N,5,-100,
20210719,6290,6340,6350,6190,658860,4113340210,00,0.00,N,5,-50,
20210712,6340,6350,6420,6170,864071,5432980950,00,0.00,N,2,180,