KissMeData/030530/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4115,3490,4370,3175,52278690,207280012568,00,0.00,N,2,440,
20250331,3675,3745,4000,3545,11181562,42357508184,00,0.00,N,5,-175,
20250324,3850,4800,4815,3835,15357031,64912907149,00,0.00,N,5,-975,
20250317,4825,4820,5190,4610,30044069,146563664526,00,0.00,N,2,20,
20250310,4805,4680,5100,4350,44915414,216074649556,00,0.00,N,2,125,
20250304,4680,3940,5010,3880,68131059,310546819035,00,0.00,N,2,595,
20250224,4085,4465,4725,4060,78872563,347308975165,00,0.00,N,5,-255,
20250217,4340,3350,4340,3170,88906239,322718243095,00,0.00,N,2,1460,
20250210,2880,2815,2990,2785,8717566,25161125225,00,0.00,N,2,35,
20250203,2845,2755,3030,2600,13285397,37782690305,00,0.00,N,2,30,
20250131,2815,2765,2815,2720,621152,1723801745,00,0.00,N,2,5,
20250120,2810,2770,2855,2695,5009714,13990322395,00,0.00,N,2,55,
20250113,2755,2710,2775,2650,4085591,11091817660,00,0.00,N,2,15,
20250106,2740,2740,3045,2645,20950804,59552666040,00,0.00,N,2,70,
20241230,2670,2295,2935,2265,25513583,68340816805,00,0.00,N,2,355,
20241223,2315,2330,2420,2250,833069,1952783960,00,0.00,N,2,15,
20241216,2300,2410,2480,2275,1847025,4424664635,00,0.00,N,5,-95,
20241209,2395,2225,2415,2135,2917041,6633736620,00,0.00,N,2,100,
20241202,2295,2450,2785,2245,9961157,25526044840,00,0.00,N,5,-155,
20241125,2450,2785,2905,2425,9727955,26706397225,00,0.00,N,5,-335,
20241118,2785,2610,3495,2485,39458311,118722711650,00,0.00,N,2,180,
20241111,2605,3060,3075,2265,28053660,76173730245,00,0.00,N,5,-510,
20241104,3115,3060,3515,2775,96312186,307200501780,00,0.00,N,2,220,
20241028,2895,2205,2895,2165,6982416,19158885700,00,0.00,N,2,670,
20241021,2225,2320,2360,2215,499776,1136615365,00,0.00,N,5,-110,
20241014,2335,2435,2495,2325,347005,830565245,00,0.00,N,5,-100,
20241007,2435,2435,2500,2395,246774,603017345,00,0.00,N,5,-20,
20240930,2455,2535,2545,2440,216643,539164205,00,0.00,N,5,-95,
20240923,2550,2390,2590,2375,507835,1270895980,00,0.00,N,2,170,
20240919,2380,2440,2475,2350,384261,918146900,00,0.00,N,5,-60,
20240909,2440,2370,2515,2325,614412,1496880195,00,0.00,N,2,45,
20240902,2395,2810,2810,2385,1285310,3306230245,00,0.00,N,5,-400,
20240826,2795,2880,3090,2715,2065012,5940687865,00,0.00,N,5,-85,
20240819,2880,3000,3755,2825,15232960,51433695015,00,0.00,N,5,-125,
20240812,3005,2895,3040,2895,181057,538770635,00,0.00,N,2,100,
20240805,2905,3060,3075,2650,908108,2609086340,00,0.00,N,5,-180,
20240729,3085,3170,3260,3065,552852,1753981930,00,0.00,N,5,-100,
20240722,3185,3350,3350,3130,688402,2212580190,00,0.00,N,5,-165,
20240715,3350,3405,3410,3300,538864,1802793985,00,0.00,N,5,-55,
20240708,3405,3480,3480,3365,352561,1199925195,00,0.00,N,5,-75,
20240701,3480,3410,3520,3345,440087,1508996990,00,0.00,N,2,70,
20240624,3410,3445,3495,3265,883903,2989980460,00,0.00,N,5,-35,
20240617,3445,3555,3585,3445,640719,2248250465,00,0.00,N,5,-125,
20240610,3570,3515,3675,3475,800793,2864586495,00,0.00,N,2,20,
20240603,3550,3560,3620,3495,577921,2046898215,00,0.00,N,5,-10,
20240527,3560,3710,3800,3560,1047367,3856472265,00,0.00,N,5,-120,
20240520,3680,3520,4200,3480,8754842,34199267905,00,0.00,N,2,160,
20240513,3520,3560,3640,3495,479857,1713268245,00,0.00,N,5,-25,
20240507,3545,3600,3675,3540,492183,1773649805,00,0.00,N,5,-10,
20240429,3555,3540,3635,3515,511173,1824961610,00,0.00,N,2,45,
20240422,3510,3500,3580,3420,1267780,4445548425,00,0.00,N,2,10,
20240415,3500,3680,3725,3430,924860,3306094085,00,0.00,N,5,-240,
20240408,3740,3985,4060,3680,1253801,4864542870,00,0.00,N,5,-250,
20240401,3990,4170,4200,3875,1824687,7301999035,00,0.00,N,5,-130,
20240325,4120,4000,4195,3890,2253197,9163753680,00,0.00,N,2,125,
20240318,3995,3800,4120,3790,1409375,5587020490,00,0.00,N,2,200,
20240311,3795,3965,4035,3785,1356584,5307915085,00,0.00,N,5,-180,
20240304,3975,3840,4115,3805,2210884,8716318690,00,0.00,N,2,165,
20240226,3810,4000,4020,3745,2593475,9983935445,00,0.00,N,5,-290,
20240219,4100,4180,4515,4075,5371811,23071513705,00,0.00,N,5,-80,
20240213,4180,4440,4800,4110,12632666,56991189220,00,0.00,N,5,-220,
20240205,4400,4780,4925,4350,25901716,117792690515,00,0.00,N,5,-55,
20240129,4455,3285,4455,3250,22884309,91111972895,00,0.00,N,2,1170,
20240122,3285,3270,3445,3255,907321,3032596590,00,0.00,N,2,35,
20240115,3250,3225,3255,3100,436151,1384683950,00,0.00,N,2,25,
20240108,3225,3325,3385,3195,427518,1403252405,00,0.00,N,5,-100,
20240102,3325,3370,3465,3320,368424,1250111205,00,0.00,N,5,-45,
20231226,3370,3370,3390,3310,188139,627688195,00,0.00,N,2,30,
20231218,3340,3395,3425,3330,425584,1433835130,00,0.00,N,5,-60,
20231211,3400,3485,3565,3365,1933213,6688108355,00,0.00,N,5,-85,
20231204,3485,3335,3500,3295,646787,2208648195,00,0.00,N,2,160,
20231127,3325,3400,3440,3285,366190,1227297545,00,0.00,N,5,-80,
20231120,3405,3410,3445,3355,394638,1341922895,00,0.00,N,5,-10,
20231113,3415,3335,3500,3260,883885,2989222290,00,0.00,N,2,80,
20231106,3335,3260,3435,3200,1196188,3991258265,00,0.00,N,2,100,
20231030,3235,3155,3295,2955,1449123,4532283835,00,0.00,N,2,80,
20231023,3155,3080,3225,3080,840277,2650220035,00,0.00,N,2,35,
20231016,3120,3215,3230,3055,716614,2247275130,00,0.00,N,5,-70,
20231010,3190,3250,3305,3185,441021,1429177150,00,0.00,N,5,-40,
20231004,3230,3150,3265,3140,352512,1124456550,00,0.00,N,2,40,
20230925,3190,3205,3225,3140,291008,925903575,00,0.00,N,5,-40,
20230918,3230,3315,3400,3170,808969,2648989960,00,0.00,N,5,-120,
20230911,3350,3255,3350,3180,640604,2096375250,00,0.00,N,2,110,
20230904,3240,3345,3355,3200,561687,1837234525,00,0.00,N,5,-105,
20230828,3345,3175,3350,3125,709754,2318129690,00,0.00,N,2,200,
20230821,3145,3225,3300,3110,918520,2925118435,00,0.00,N,5,-115,
20230814,3260,3380,3385,3180,694389,2272190440,00,0.00,N,5,-110,
20230807,3370,3395,3425,3320,761842,2564830475,00,0.00,N,5,-30,
20230731,3400,3530,3555,3375,1098408,3802118930,00,0.00,N,5,-110,
20230724,3510,3595,3595,3280,1599229,5481979600,00,0.00,N,5,-100,
20230717,3610,3650,3750,3560,1147544,4213068260,00,0.00,N,5,-50,
20230710,3660,3525,3705,3445,1137858,4056671450,00,0.00,N,2,135,
20230703,3525,3810,3915,3505,3218451,12123100065,00,0.00,N,5,-270,
20230626,3795,3675,3810,3645,1062001,3977281175,00,0.00,N,2,115,
20230619,3680,3740,3780,3610,963977,3546174615,00,0.00,N,5,-30,
20230612,3710,3790,3915,3605,1624365,6028877515,00,0.00,N,5,-45,
20230605,3755,3745,3770,3640,790486,2950014060,00,0.00,N,2,10,
20230530,3745,3770,3845,3680,981684,3714745815,00,0.00,N,2,35,
20230522,3710,3725,3785,3660,1017373,3791310990,00,0.00,N,5,-15,
20230515,3725,3540,3740,3440,1002269,3597287940,00,0.00,N,2,175,
20230508,3550,3550,3620,3495,686763,2442103065,00,0.00,N,2,35,
20230502,3515,3545,3580,3500,321458,1136435620,00,0.00,N,5,-40,
20230424,3555,3630,3630,3455,1098957,3896429505,00,0.00,N,5,-85,
20230417,3640,3765,3765,3600,1074749,3965305320,00,0.00,N,5,-150,
20230410,3790,3740,3840,3625,1543557,5805270605,00,0.00,N,2,55,
20230403,3735,3785,3785,3575,1347607,4952994625,00,0.00,N,5,-35,
20230327,3770,3685,3970,3560,3594905,13636789905,00,0.00,N,2,145,
20230320,3625,3445,3635,3315,1738805,6064262125,00,0.00,N,2,180,
20230313,3445,3315,3455,3130,1290228,4242469275,00,0.00,N,2,130,
20230306,3315,3475,3535,3305,1401828,4794107095,00,0.00,N,5,-180,
20230227,3495,3485,3525,3430,625598,2172661575,00,0.00,N,5,-10,
20230220,3505,3510,3615,3450,958211,3370638350,00,0.00,N,3,0,
20230213,3505,3510,3680,3440,996200,3560022665,00,0.00,N,5,-5,
20230206,3510,3585,3615,3505,696205,2474459010,00,0.00,N,5,-105,
20230130,3615,3680,3695,3560,734357,2652312810,00,0.00,N,5,-50,
20230125,3665,3670,3760,3645,761245,2818643130,00,0.00,N,2,45,
20230116,3620,3610,3670,3490,799665,2867617760,00,0.00,N,2,10,
20230109,3610,3525,3770,3510,1558992,5605931425,00,0.00,N,2,115,
20230102,3495,3430,3505,3220,667365,2265803205,00,0.00,N,2,100,
20221226,3395,3465,3585,3330,849086,2958587005,00,0.00,N,5,-70,
20221219,3465,3475,3575,3425,669798,2342610580,00,0.00,N,5,-5,
20221212,3470,3470,3540,3360,688252,2390227795,00,0.00,N,3,0,
20221205,3470,3460,3535,3360,712360,2445456595,00,0.00,N,2,40,
20221128,3430,3500,3630,3395,963468,3373766065,00,0.00,N,5,-80,
20221121,3510,3535,3560,3350,790035,2731480525,00,0.00,N,5,-10,
20221114,3520,3400,3630,3315,1842766,6375985665,00,0.00,N,2,130,
20221107,3390,3120,3440,3110,2455441,8155967750,00,0.00,N,2,290,
20221031,3100,3240,3345,3085,924006,2969848285,00,0.00,N,5,-105,
20221024,3205,3130,3370,3130,934087,3044688155,00,0.00,N,2,115,
20221017,3090,3055,3205,3045,1139256,3557546575,00,0.00,N,5,-30,
20221011,3120,3025,3200,2925,860041,2592174455,00,0.00,N,2,45,
20221004,3075,3080,3200,3035,1052823,3293283010,00,0.00,N,2,45,
20220926,3030,3150,3190,2945,1574846,4830964750,00,0.00,N,5,-180,
20220919,3210,3395,3540,3205,890612,2978477870,00,0.00,N,5,-175,
20220913,3385,3510,3625,3370,789543,2751983830,00,0.00,N,5,-95,
20220905,3480,3635,3645,3300,1391934,4838785740,00,0.00,N,5,-165,
20220829,3645,3735,3830,3640,702548,2598262570,00,0.00,N,5,-190,
20220822,3835,3815,3930,3725,644901,2446927795,00,0.00,N,2,5,
20220816,3830,3970,4015,3815,615889,2405527340,00,0.00,N,5,-110,
20220808,3940,4010,4050,3855,829487,3264780710,00,0.00,N,5,-70,
20220801,4010,4015,4045,3930,510682,2034486845,00,0.00,N,5,-30,
20220725,4040,3885,4115,3870,526776,2094465170,00,0.00,N,2,135,
20220718,3905,3790,4020,3790,799296,3127876375,00,0.00,N,2,160,
20220711,3745,3815,3880,3620,741827,2768706510,00,0.00,N,5,-90,
20220704,3835,3730,3900,3655,673164,2551681715,00,0.00,N,2,70,
20220627,3765,3880,4020,3740,719268,2809099425,00,0.00,N,5,-90,
20220620,3855,4175,4180,3685,1465470,5726586935,00,0.00,N,5,-310,
20220613,4165,4530,4540,4065,1539688,6656599710,00,0.00,N,5,-470,
20220607,4635,4825,4830,4630,648713,3050945145,00,0.00,N,5,-230,
20220530,4865,4865,4925,4825,556339,2716703610,00,0.00,N,2,30,
20220523,4835,4815,4920,4620,1612048,7733010225,00,0.00,N,2,30,
20220516,4805,4835,4900,4615,1353270,6472670965,00,0.00,N,2,15,
20220509,4790,4790,4795,4520,1802637,8390076220,00,0.00,N,3,0,
20220502,4790,4885,5020,4770,1307909,6431864375,00,0.00,N,5,-130,
20220425,4920,4950,4985,4750,1404976,6834817330,00,0.00,N,5,-80,
20220418,5000,4690,5120,4655,5872609,29295963910,00,0.00,N,2,310,
20220411,4690,4680,4765,4540,817795,3805823085,00,0.00,N,2,10,
20220404,4680,4755,4825,4630,872254,4120019850,00,0.00,N,5,-75,
20220328,4755,4795,4850,4720,790301,3778020325,00,0.00,N,5,-25,
20220321,4780,4770,4815,4655,978817,4633006880,00,0.00,N,2,25,
20220314,4755,4565,4760,4485,1082662,5003253845,00,0.00,N,2,190,
20220307,4565,4600,4610,4400,881669,3972450240,00,0.00,N,5,-35,
20220228,4600,4535,4750,4510,941292,4328041925,00,0.00,N,2,25,
20220221,4575,4645,4650,4490,1008868,4600051705,00,0.00,N,5,-85,
20220214,4660,4580,4725,4455,898937,4124718685,00,0.00,N,2,60,
20220207,4600,4700,4780,4500,970463,4496137890,00,0.00,N,5,-90,
20220203,4690,4680,4725,4610,362658,1690621025,00,0.00,N,2,90,
20220124,4600,4720,4790,4375,1428129,6504230070,00,0.00,N,5,-120,
20220117,4720,4990,5040,4700,1299564,6254565535,00,0.00,N,5,-260,
20220110,4980,5210,5220,4930,1224350,6130893135,00,0.00,N,5,-220,
20220103,5200,5000,5230,4945,2037835,10370275110,00,0.00,N,2,220,
20211227,4980,5110,5160,4935,1349675,6791958760,00,0.00,N,5,-70,
20211220,5050,4670,5250,4655,4492664,22661817135,00,0.00,N,2,380,
20211213,4670,4880,4955,4670,1560833,7458891110,00,0.00,N,5,-165,
20211206,4835,4945,5100,4825,1462463,7240839265,00,0.00,N,5,-120,
20211129,4955,4595,4975,4370,3675690,16910479425,00,0.00,N,2,205,
20211122,4750,5020,5480,4720,3761900,19358052355,00,0.00,N,5,-225,
20211115,4975,4850,5130,4820,2020616,9992850205,00,0.00,N,2,150,
20211108,4825,5140,5200,4805,1413416,6956460265,00,0.00,N,5,-305,
20211101,5130,5210,5350,5090,896075,4663821520,00,0.00,N,5,-70,
20211025,5200,5150,5420,5120,886130,4688496810,00,0.00,N,2,30,
20211018,5170,5200,5350,5120,794013,4154650080,00,0.00,N,3,0,
20211012,5170,4975,5190,4875,1279376,6402573945,00,0.00,N,2,225,
20211005,4945,4925,5120,4905,1142397,5698080385,00,0.00,N,5,-115,
20210927,5060,5650,5660,5030,1577381,8330049710,00,0.00,N,5,-580,
20210923,5640,5680,5740,5570,395277,2236195160,00,0.00,N,5,-90,
20210913,5730,5570,5730,5430,1048488,5865200050,00,0.00,N,2,150,
20210906,5580,5660,5780,5490,1262641,7115497290,00,0.00,N,5,-60,
20210830,5640,5610,5710,5540,1264873,7117789090,00,0.00,N,2,70,
20210823,5570,5140,5660,5060,1983289,10805269060,00,0.00,N,2,500,
20210817,5070,5650,5730,5010,2290636,12311273240,00,0.00,N,5,-580,
20210809,5650,6290,6320,5530,3188408,18925497830,00,0.00,N,5,-630,
20210802,6280,6150,6380,6110,1401310,8707735180,00,0.00,N,2,160,
20210726,6120,6220,6310,6070,1181077,7303188070,00,0.00,N,5,-70,
20210719,6190,6200,6350,6010,1865243,11470726480,00,0.00,N,5,-50,
20210712,6240,6160,6340,6150,1528625,9529423290,00,0.00,N,2,90,