KissMeData/033530/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4020,4100,4100,3745,274852,1068368457,00,0.00,N,5,-105,
20250331,4125,4155,4155,3860,211481,846440494,00,0.00,N,5,-30,
20250324,4155,4165,4530,4130,367129,1593886673,00,0.00,N,5,-75,
20250317,4230,4300,4380,4185,165583,711086549,00,0.00,N,5,-70,
20250310,4300,4295,4355,4145,152249,646501942,00,0.00,N,2,5,
20250304,4295,4145,4355,4040,157965,672233512,00,0.00,N,2,125,
20250224,4170,4260,4400,4150,361769,1542753005,00,0.00,N,5,-90,
20250217,4260,4185,4350,4105,618410,2605513630,00,0.00,N,2,125,
20250210,4135,3850,4865,3840,3435879,15410546690,00,0.00,N,2,255,
20250203,3880,3935,3940,3825,93402,361806000,00,0.00,N,5,-70,
20250131,3950,3920,3950,3805,27419,107139255,00,0.00,N,2,30,
20250120,3920,4000,4025,3905,81582,322718165,00,0.00,N,5,-80,
20250113,4000,4070,4070,3985,82820,332351565,00,0.00,N,5,-75,
20250106,4075,4065,4130,4035,85748,348975460,00,0.00,N,2,15,
20241230,4060,3910,4065,3910,68136,271758315,00,0.00,N,2,95,
20241223,3965,4045,4135,3935,144618,584697360,00,0.00,N,5,-80,
20241216,4045,3970,4190,3970,175518,715935090,00,0.00,N,2,80,
20241209,3965,3820,4070,3550,259437,991039950,00,0.00,N,2,145,
20241202,3820,4125,4145,3810,179607,718971040,00,0.00,N,5,-330,
20241125,4150,4200,4250,4130,148218,620985730,00,0.00,N,5,-40,
20241118,4190,3960,4265,3955,98674,409161635,00,0.00,N,2,230,
20241111,3960,4380,4380,3770,330022,1316600035,00,0.00,N,5,-395,
20241104,4355,4490,4540,4350,165258,733614435,00,0.00,N,5,-85,
20241028,4440,4450,4485,4380,115241,511723490,00,0.00,N,5,-45,
20241021,4485,4720,4720,4440,116236,528642815,00,0.00,N,5,-200,
20241014,4685,4815,4870,4610,108974,515807785,00,0.00,N,5,-135,
20241007,4820,4750,4870,4630,84022,403480730,00,0.00,N,2,55,
20240930,4765,4940,4940,4720,52412,252441635,00,0.00,N,5,-175,
20240923,4940,4850,4980,4800,117603,574643010,00,0.00,N,2,90,
20240919,4850,4885,4920,4810,38692,187864510,00,0.00,N,5,-30,
20240909,4880,4560,4980,4555,173781,822676970,00,0.00,N,2,160,
20240902,4720,5030,5150,4685,215797,1058988215,00,0.00,N,5,-360,
20240826,5080,5080,5220,4960,237826,1211677325,00,0.00,N,2,50,
20240819,5030,5130,5150,4955,185345,932497280,00,0.00,N,5,-40,
20240812,5070,4635,5160,4595,234448,1149932775,00,0.00,N,2,435,
20240805,4635,4995,4995,4085,441053,1989994470,00,0.00,N,5,-415,
20240729,5050,5060,5180,5000,176247,893998210,00,0.00,N,3,0,
20240722,5050,5110,5140,4905,302010,1522647330,00,0.00,N,5,-90,
20240715,5140,5210,5220,5040,200138,1025899760,00,0.00,N,5,-30,
20240708,5170,5240,5240,5080,352045,1812138460,00,0.00,N,5,-30,
20240701,5200,5550,5600,5190,384784,2057783790,00,0.00,N,5,-400,
20240624,5600,5700,5810,5510,304200,1718907870,00,0.00,N,5,-100,
20240617,5700,5790,6000,5700,437299,2563869470,00,0.00,N,5,-90,
20240610,5790,5800,5870,5700,338193,1954518680,00,0.00,N,2,20,
20240603,5770,5770,5860,5710,241373,1397469330,00,0.00,N,3,0,
20240527,5770,6020,6100,5710,501159,2965060280,00,0.00,N,5,-240,
20240520,6010,5880,6050,5760,650342,3852823460,00,0.00,N,2,150,
20240513,5860,5880,5940,5750,302277,1761236380,00,0.00,N,5,-30,
20240507,5890,5980,6050,5870,366573,2192527000,00,0.00,N,5,-80,
20240429,5970,5970,6020,5860,345062,2048074060,00,0.00,N,2,110,
20240422,5860,5670,5970,5670,375460,2186504220,00,0.00,N,2,160,
20240415,5700,5640,5930,5640,431208,2486417280,00,0.00,N,5,-40,
20240408,5740,5760,5860,5650,264225,1519254540,00,0.00,N,5,-20,
20240401,5760,5880,6010,5750,476712,2799355420,00,0.00,N,5,-110,
20240325,5870,5960,6090,5860,461846,2762308800,00,0.00,N,5,-120,
20240318,5990,5990,6100,5820,590849,3521185230,00,0.00,N,2,10,
20240311,5980,5780,5980,5650,706537,4100900620,00,0.00,N,2,190,
20240304,5790,6100,6840,5740,4213330,26645692160,00,0.00,N,5,-250,
20240226,6040,6150,6260,5960,378216,2298411470,00,0.00,N,5,-100,
20240219,6140,6470,6580,5840,918809,5768427910,00,0.00,N,5,-330,
20240213,6470,6080,6640,6050,2875242,18403734520,00,0.00,N,2,390,
20240205,6080,6410,6540,6030,1394541,8715930250,00,0.00,N,5,-240,
20240129,6320,5720,6370,5510,2110623,12747804310,00,0.00,N,2,620,
20240122,5700,5730,5840,5450,624733,3517706700,00,0.00,N,2,10,
20240115,5690,5920,6080,5610,754355,4383210750,00,0.00,N,5,-220,
20240108,5910,6050,6250,5880,1450731,8802310990,00,0.00,N,5,-190,
20240102,6100,5940,6890,5780,10141706,65358680200,00,0.00,N,2,160,
20231226,5940,5960,6080,5600,575933,3372805050,00,0.00,N,2,40,
20231218,5900,5520,6550,5410,3834154,23420976860,00,0.00,N,2,420,
20231211,5480,5350,5570,5330,288647,1566497050,00,0.00,N,2,130,
20231204,5350,5600,5600,5310,261077,1410965340,00,0.00,N,5,-200,
20231127,5550,5690,5690,5400,296105,1637678840,00,0.00,N,5,-100,
20231120,5650,5560,5720,5470,233615,1307063660,00,0.00,N,2,90,
20231113,5560,5370,5740,5210,421968,2335302250,00,0.00,N,2,200,
20231106,5360,5560,5710,5280,446703,2455790470,00,0.00,N,5,-120,
20231030,5480,5360,5520,5160,304059,1629183400,00,0.00,N,2,80,
20231023,5400,5490,5840,5250,418520,2292212660,00,0.00,N,5,-80,
20231016,5480,5940,6020,5300,318861,1794916770,00,0.00,N,5,-460,
20231010,5940,5910,6040,5730,161388,955456130,00,0.00,N,5,-20,
20231004,5960,6180,6180,5730,189312,1118898320,00,0.00,N,5,-240,
20230925,6200,6240,6380,5950,153358,946321680,00,0.00,N,5,-50,
20230918,6250,6590,6680,6150,402546,2598677840,00,0.00,N,5,-370,
20230911,6620,6470,6760,6410,474241,3109009120,00,0.00,N,2,150,
20230904,6470,6640,6840,6180,688062,4504912340,00,0.00,N,5,-210,
20230828,6680,6650,6980,6520,490236,3328711180,00,0.00,N,2,50,
20230821,6630,6890,7110,6550,518505,3521310930,00,0.00,N,5,-340,
20230814,6970,7600,7600,6680,529681,3718290000,00,0.00,N,5,-630,
20230807,7600,7950,7950,7130,947773,7038477250,00,0.00,N,5,-350,
20230731,7950,7950,8330,7770,648218,5248876700,00,0.00,N,2,70,
20230724,7880,8450,8540,7540,1147003,9057057750,00,0.00,N,5,-570,
20230717,8450,8580,9050,8320,1284116,11184266990,00,0.00,N,5,-130,
20230710,8580,8960,9210,8400,1674253,14821161830,00,0.00,N,5,-310,
20230703,8890,9300,9890,8500,3986890,37246392840,00,0.00,N,5,-320,
20230626,9210,8270,9600,8010,5766341,52269392690,00,0.00,N,2,940,
20230619,8270,8480,8630,8100,1167163,9804513450,00,0.00,N,5,-210,
20230612,8480,8420,8830,8180,2263758,19351753460,00,0.00,N,2,60,
20230605,8420,8410,8700,8280,1634617,13878166880,00,0.00,N,5,-30,
20230530,8450,8090,8670,7870,2110443,17558156320,00,0.00,N,2,400,
20230522,8050,8300,8420,7710,2034790,16749535270,00,0.00,N,5,-250,
20230515,8300,8760,8770,7920,9184163,77162710200,00,0.00,N,5,-320,
20230508,8620,6850,9170,6830,21170362,180183886340,00,0.00,N,2,1830,
20230502,6790,6800,7270,6770,921616,6406623570,00,0.00,N,2,50,
20230424,6740,6480,7320,6450,3508677,24417404250,00,0.00,N,2,240,
20230417,6500,6820,6980,6410,1043945,7064140280,00,0.00,N,5,-290,
20230410,6790,6490,7080,6230,2670675,18174800030,00,0.00,N,2,340,
20230403,6450,6450,6690,6370,898080,5870042540,00,0.00,N,2,90,
20230327,6360,6070,6420,5880,668249,4137417910,00,0.00,N,2,280,
20230320,6080,5910,6570,5720,1417792,8653824320,00,0.00,N,2,130,
20230313,5950,6490,6500,5680,837140,5014705500,00,0.00,N,5,-580,
20230306,6530,6260,6780,6240,1269256,8311462310,00,0.00,N,2,280,
20230227,6250,6300,6450,6050,497825,3112235400,00,0.00,N,5,-30,
20230220,6280,6560,6680,6240,785749,5092710890,00,0.00,N,5,-260,
20230213,6540,6580,6720,6120,897299,5789347380,00,0.00,N,5,-30,
20230206,6570,6580,6900,6350,2281098,15135283160,00,0.00,N,5,-10,
20230130,6580,6050,7020,5830,4204957,28197016520,00,0.00,N,2,590,
20230125,5990,5900,6070,5760,301823,1796381210,00,0.00,N,2,190,
20230116,5800,5990,5990,5640,254093,1464843870,00,0.00,N,5,-110,
20230109,5910,5680,6010,5560,430135,2507024490,00,0.00,N,2,390,
20230102,5520,5550,5600,5060,340904,1824431280,00,0.00,N,2,40,
20221226,5480,5550,5600,5390,138911,765066550,00,0.00,N,5,-110,
20221219,5590,5750,6000,5540,375739,2132621810,00,0.00,N,5,-260,
20221212,5850,6180,6190,5770,606191,3629470350,00,0.00,N,5,-360,
20221205,6210,6180,6880,5760,6065489,38751667420,00,0.00,N,2,90,
20221128,6120,5570,6140,5410,1573953,9206264860,00,0.00,N,2,560,
20221121,5560,5710,5760,5400,296630,1656774220,00,0.00,N,5,-140,
20221114,5700,5630,6330,5580,1630365,9621536400,00,0.00,N,2,110,
20221107,5590,4780,6290,4770,5838053,34161842505,00,0.00,N,2,870,
20221031,4720,4670,4740,4515,144145,669535800,00,0.00,N,2,170,
20221024,4550,4560,4755,4380,201239,929970585,00,0.00,N,2,75,
20221017,4475,4555,4870,4405,226471,1044941200,00,0.00,N,5,-95,
20221011,4570,4690,4745,4080,262404,1163563525,00,0.00,N,5,-270,
20221004,4840,4570,4925,4570,179416,849174615,00,0.00,N,2,290,
20220926,4550,5210,5300,4330,455997,2188498795,00,0.00,N,5,-850,
20220919,5400,6000,6000,5400,313772,1778900710,00,0.00,N,5,-600,
20220913,6000,6230,6290,5910,311252,1896234300,00,0.00,N,5,-160,
20220905,6160,6170,6410,5990,814672,5089111920,00,0.00,N,2,20,
20220829,6140,5790,6530,5670,868634,5335382740,00,0.00,N,2,200,
20220822,5940,5900,6050,5540,281315,1633933140,00,0.00,N,2,10,
20220816,5930,6350,6350,5930,324955,1975810850,00,0.00,N,5,-360,
20220808,6290,6090,6400,5920,577515,3542021150,00,0.00,N,2,120,
20220801,6170,6180,6290,5980,367534,2241471120,00,0.00,N,2,110,
20220725,6060,5830,6340,5830,1159249,7058557290,00,0.00,N,2,230,
20220718,5830,5250,6280,5220,5007887,29822789860,00,0.00,N,2,670,
20220711,5160,5500,5530,5070,179707,940521110,00,0.00,N,5,-230,
20220704,5390,5250,5460,4935,177436,928596245,00,0.00,N,2,120,
20220627,5270,5270,5660,5190,251528,1361857180,00,0.00,N,2,130,
20220620,5140,5930,5950,4820,507333,2673902840,00,0.00,N,5,-790,
20220613,5930,7000,7160,5720,574832,3666176470,00,0.00,N,5,-1290,
20220607,7220,7430,7460,6900,305833,2219123220,00,0.00,N,5,-210,
20220530,7430,7340,7590,7310,221039,1642611080,00,0.00,N,2,160,
20220523,7270,7300,7610,7180,721903,5373199090,00,0.00,N,2,10,
20220516,7260,7320,7490,7130,415563,3036766330,00,0.00,N,2,100,
20220509,7160,7210,7310,6830,387804,2741249260,00,0.00,N,5,-150,
20220502,7310,7090,7750,7090,612331,4511489770,00,0.00,N,2,120,
20220425,7190,7350,7410,7100,447232,3243863580,00,0.00,N,5,-330,
20220418,7520,7710,7770,7450,516264,3925909180,00,0.00,N,5,-210,
20220411,7730,7460,7880,7390,780699,6017282490,00,0.00,N,2,210,
20220404,7520,7630,7860,7430,627296,4809596760,00,0.00,N,5,-110,
20220328,7630,7340,7800,7220,1101154,8289087610,00,0.00,N,2,310,
20220321,7320,7200,7480,7040,675933,4886550010,00,0.00,N,2,140,
20220314,7180,7090,7210,6860,417984,2932948610,00,0.00,N,2,60,
20220307,7120,7490,7490,7080,309547,2233448700,00,0.00,N,5,-380,
20220228,7500,7100,7550,7100,437187,3213403130,00,0.00,N,2,500,
20220221,7000,7110,7350,6820,381062,2697826620,00,0.00,N,5,-270,
20220214,7270,7210,7410,6860,551667,3928191800,00,0.00,N,5,-40,
20220207,7310,7930,7940,7300,773855,5896079700,00,0.00,N,5,-510,
20220203,7820,7250,8930,7200,4281540,35430304780,00,0.00,N,2,680,
20220124,7140,7950,7960,6520,1001258,7187070980,00,0.00,N,5,-830,
20220117,7970,8610,8610,7950,606875,4974020460,00,0.00,N,5,-640,
20220110,8610,8780,8780,8360,745837,6390790600,00,0.00,N,5,-200,
20220103,8810,8710,9020,8560,1549626,13599987310,00,0.00,N,2,100,
20211227,8710,9510,9620,8660,2522983,22532495480,00,0.00,N,5,-730,
20211220,9440,8930,9540,8870,1302511,12011168160,00,0.00,N,2,530,
20211213,8910,9060,9500,8800,725122,6604630580,00,0.00,N,5,-100,
20211206,9010,8880,9200,8720,679379,6136824360,00,0.00,N,2,60,
20211129,8950,9230,9400,8340,1805982,16167986530,00,0.00,N,5,-650,
20211122,9600,10250,10600,9560,1536518,15438325050,00,0.00,N,5,-650,
20211115,10250,10550,10750,10000,1601495,16499939600,00,0.00,N,5,-150,
20211108,10400,10300,10800,9920,1431109,14671963800,00,0.00,N,2,100,
20211101,10300,10950,11150,10150,1462984,15602070700,00,0.00,N,5,-650,
20211025,10950,11350,11900,10900,1721624,19661585000,00,0.00,N,5,-350,
20211018,11300,11700,12200,11150,3056920,35799577700,00,0.00,N,5,-300,
20211012,11600,11400,12100,11350,2296427,27073340650,00,0.00,N,3,0,
20211005,11600,11250,11900,10600,3783022,42887620200,00,0.00,N,2,50,
20210927,11550,11700,12800,11200,6429862,77785405350,00,0.00,N,5,-200,
20210923,11750,11050,12150,11000,3831133,45151980800,00,0.00,N,2,600,
20210913,11150,11050,11400,10500,2510172,27595181650,00,0.00,N,2,50,
20210906,11100,11550,12400,10950,6167191,71451518550,00,0.00,N,5,-200,
20210830,11300,11400,11750,10800,7568535,85780494650,00,0.00,N,2,50,
20210823,11250,9300,11500,9130,7244918,77696918760,00,0.00,N,2,2100,
20210817,9150,10150,10450,9100,2606054,25743609990,00,0.00,N,5,-900,
20210809,10050,10400,10700,9650,3088090,31725079860,00,0.00,N,5,-300,
20210802,10350,9840,10800,9800,4046102,41459441810,00,0.00,N,2,670,
20210726,9680,9390,10350,9370,4362671,43425989350,00,0.00,N,2,310,
20210719,9370,9380,9740,9060,1470034,13825160050,00,0.00,N,5,-30,
20210712,9400,9160,9810,9160,1875446,17795554110,00,0.00,N,2,290,