KissMeData/033920/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6690,6660,6800,6340,416362,2715849215,00,0.00,N,2,20,
20250331,6670,6480,6870,6350,291181,1918729105,00,0.00,N,2,190,
20250324,6480,6710,6820,6450,157341,1041482490,00,0.00,N,5,-280,
20250317,6760,6750,6970,6650,203279,1383477355,00,0.00,N,2,100,
20250310,6660,6540,6870,6400,213424,1409466880,00,0.00,N,2,120,
20250304,6540,6340,6700,6260,165093,1078703635,00,0.00,N,2,200,
20250224,6340,6480,6620,6330,146780,946117600,00,0.00,N,5,-150,
20250217,6490,6390,6640,6280,181108,1159574830,00,0.00,N,2,110,
20250210,6380,6240,6410,6150,223068,1391626220,00,0.00,N,2,140,
20250203,6240,6160,6460,6050,172834,1081219490,00,0.00,N,2,60,
20250131,6180,6160,6260,6150,23437,145001800,00,0.00,N,2,20,
20250120,6160,6240,6470,6070,223702,1398200520,00,0.00,N,5,-80,
20250113,6240,6320,6450,5850,241353,1493664230,00,0.00,N,5,-110,
20250106,6350,6390,6570,6290,215670,1380717600,00,0.00,N,2,40,
20241230,6310,6320,6420,6230,141716,893593470,00,0.00,N,5,-10,
20241223,6320,6550,7190,6300,351821,2344418400,00,0.00,N,5,-260,
20241216,6580,6860,6890,6330,428322,2816650430,00,0.00,N,5,-230,
20241209,6810,6140,6830,6020,439959,2794574380,00,0.00,N,2,610,
20241202,6200,6140,6420,6060,397119,2491813370,00,0.00,N,2,100,
20241125,6100,6140,6280,6060,212366,1314182250,00,0.00,N,5,-40,
20241118,6140,5910,6170,5910,148762,904873960,00,0.00,N,2,240,
20241111,5900,5880,6060,5710,217876,1291789540,00,0.00,N,5,-10,
20241104,5910,5900,6020,5870,155764,925634110,00,0.00,N,2,90,
20241028,5820,5920,6460,5630,1268718,7725976410,00,0.00,N,5,-50,
20241021,5870,5620,6100,5510,386401,2262608090,00,0.00,N,2,250,
20241014,5620,5730,5790,5610,163448,930633100,00,0.00,N,5,-110,
20241007,5730,5870,5970,5660,222317,1286574490,00,0.00,N,5,-120,
20240930,5850,6040,6040,5850,134521,797104190,00,0.00,N,5,-160,
20240923,6010,6310,6310,6000,253904,1553858160,00,0.00,N,5,-290,
20240919,6300,6130,6370,6130,100455,623867290,00,0.00,N,2,170,
20240909,6130,6040,6490,5950,153740,945448640,00,0.00,N,2,70,
20240902,6060,6100,6280,5910,191481,1162172360,00,0.00,N,5,-40,
20240826,6100,6140,6310,5970,199308,1214824050,00,0.00,N,5,-90,
20240819,6190,6430,6570,6130,272812,1739531990,00,0.00,N,5,-200,
20240812,6390,6100,6440,6100,241009,1510798060,00,0.00,N,2,260,
20240805,6130,5950,6270,5450,448971,2632397100,00,0.00,N,2,60,
20240729,6070,6080,6350,6000,267778,1652821840,00,0.00,N,2,10,
20240722,6060,5890,6100,5760,230420,1370648210,00,0.00,N,2,170,
20240715,5890,5980,6150,5870,255497,1534772380,00,0.00,N,5,-130,
20240708,6020,5810,6600,5810,2022471,12673697800,00,0.00,N,2,220,
20240701,5800,6350,6350,5740,440252,2615514880,00,0.00,N,5,-550,
20240624,6350,6460,6460,6030,737698,4583092750,00,0.00,N,5,-80,
20240617,6430,6350,7370,6180,5652751,38924367520,00,0.00,N,5,-40,
20240610,6470,5600,6970,5450,8311368,52788777340,00,0.00,N,2,860,
20240603,5610,5460,5680,5400,93920,517734410,00,0.00,N,2,140,
20240527,5470,5600,5630,5350,120105,658515670,00,0.00,N,5,-140,
20240520,5610,5380,5640,5350,309307,1696725850,00,0.00,N,2,240,
20240513,5370,5220,5430,5200,184437,981865510,00,0.00,N,2,160,
20240507,5210,5230,5270,5140,122771,639106710,00,0.00,N,2,20,
20240429,5190,5110,5200,5070,71402,366878000,00,0.00,N,2,80,
20240422,5110,5070,5140,5050,60687,308366000,00,0.00,N,2,30,
20240415,5080,5070,5150,5020,128399,649626470,00,0.00,N,2,20,
20240408,5060,5090,5150,5040,43745,221903400,00,0.00,N,5,-30,
20240401,5090,5120,5160,5050,95943,489173400,00,0.00,N,2,20,
20240325,5070,5140,5170,5040,118857,604419700,00,0.00,N,5,-80,
20240318,5150,5070,5160,5040,97184,495755230,00,0.00,N,2,80,
20240311,5070,5040,5110,5010,99358,501436190,00,0.00,N,2,30,
20240304,5040,5090,5200,4990,86977,437696485,00,0.00,N,5,-50,
20240226,5090,5250,5270,5030,154208,787281450,00,0.00,N,5,-160,
20240219,5250,5230,5330,5180,146793,771047940,00,0.00,N,2,20,
20240213,5230,5350,5390,5130,154839,813123050,00,0.00,N,5,-120,
20240205,5350,5350,5410,5170,258155,1368487450,00,0.00,N,2,110,
20240129,5240,4950,5300,4850,538515,2753007730,00,0.00,N,2,360,
20240122,4880,4980,4980,4700,126166,614401760,00,0.00,N,5,-100,
20240115,4980,5070,5150,4760,97912,491758280,00,0.00,N,5,-100,
20240108,5080,5280,5330,5040,143829,748115210,00,0.00,N,5,-230,
20240102,5310,5340,5410,5280,89234,474381190,00,0.00,N,5,-50,
20231226,5360,5500,5530,5320,112746,610799350,00,0.00,N,5,-140,
20231218,5500,5520,5520,5440,126680,694758520,00,0.00,N,5,-20,
20231211,5520,5430,5540,5360,190924,1045256940,00,0.00,N,2,120,
20231204,5400,5340,5410,5280,183599,979177510,00,0.00,N,2,60,
20231127,5340,5500,5510,5300,157933,852493440,00,0.00,N,5,-170,
20231120,5510,5480,5550,5430,208468,1145461650,00,0.00,N,5,-10,
20231113,5520,5500,5860,5420,1044379,5905241550,00,0.00,N,2,70,
20231106,5450,5590,5620,5420,129892,714674580,00,0.00,N,5,-100,
20231030,5550,5390,5620,5350,242144,1333624520,00,0.00,N,2,160,
20231023,5390,5320,5500,5260,110107,591831240,00,0.00,N,2,10,
20231016,5380,5590,5620,5250,102129,554067830,00,0.00,N,5,-160,
20231010,5540,5480,5630,5370,82820,454601090,00,0.00,N,2,60,
20231004,5480,5650,6100,5340,409609,2338261090,00,0.00,N,5,-170,
20230925,5650,5670,5670,5510,38699,216047220,00,0.00,N,2,70,
20230918,5580,5710,5860,5440,90314,512030840,00,0.00,N,5,-130,
20230911,5710,5680,5790,5600,77274,440367520,00,0.00,N,2,80,
20230904,5630,5860,5870,5580,104389,593727960,00,0.00,N,5,-220,
20230828,5850,5570,5910,5500,196152,1121068040,00,0.00,N,2,350,
20230821,5500,5490,5850,5350,213855,1197988750,00,0.00,N,5,-40,
20230814,5540,5680,5780,5370,126741,700880040,00,0.00,N,5,-180,
20230807,5720,5560,5760,5380,189720,1055339980,00,0.00,N,2,190,
20230731,5530,5410,5600,5340,113545,617771650,00,0.00,N,2,140,
20230724,5390,5630,5640,5100,256431,1377453570,00,0.00,N,5,-280,
20230717,5670,5790,6000,5600,208383,1198770280,00,0.00,N,5,-130,
20230710,5800,5420,5860,5420,125002,714808200,00,0.00,N,2,300,
20230703,5500,5630,5810,5400,152559,857864210,00,0.00,N,5,-140,
20230626,5640,5740,5800,5490,107836,610177920,00,0.00,N,5,-150,
20230619,5790,5750,5890,5700,107284,621641040,00,0.00,N,2,40,
20230612,5750,5710,5810,5620,114193,650495280,00,0.00,N,2,50,
20230605,5700,5750,5980,5600,208568,1206537780,00,0.00,N,5,-50,
20230530,5750,5750,5910,5680,89099,510290510,00,0.00,N,2,20,
20230522,5730,6010,6100,5730,217682,1292477250,00,0.00,N,5,-190,
20230515,5920,5710,6050,5660,354680,2092199720,00,0.00,N,2,100,
20230508,5820,5750,6010,5710,223032,1304934720,00,0.00,N,2,50,
20230502,5770,5570,5800,5550,82841,470624650,00,0.00,N,2,200,
20230424,5570,5890,5890,5510,200101,1129025390,00,0.00,N,5,-320,
20230417,5890,5510,6200,5410,705600,4113756630,00,0.00,N,2,270,
20230410,5620,5320,5690,5290,255558,1413947250,00,0.00,N,2,230,
20230403,5390,5330,5450,5200,160437,853278820,00,0.00,N,2,40,
20230327,5350,5120,5400,4990,176305,918052020,00,0.00,N,2,250,
20230320,5100,5150,5180,5010,84531,428056030,00,0.00,N,5,-50,
20230313,5150,5270,5290,4880,194289,981227470,00,0.00,N,5,-170,
20230306,5320,5510,5510,5250,181146,971694810,00,0.00,N,5,-130,
20230227,5450,5550,5600,5320,217976,1176497030,00,0.00,N,5,-100,
20230220,5550,6310,6560,5510,1490092,8946665860,00,0.00,N,5,-90,
20230213,5640,5880,5930,5410,406929,2305451510,00,0.00,N,5,-240,
20230206,5880,5310,6350,5250,2596762,15458445090,00,0.00,N,2,570,
20230130,5310,5270,5380,5190,205299,1079131310,00,0.00,N,2,80,
20230125,5230,5150,5280,5050,226392,1165625110,00,0.00,N,2,180,
20230116,5050,4890,5550,4885,1226022,6398142485,00,0.00,N,2,160,
20230109,4890,4800,4945,4775,85888,418506040,00,0.00,N,2,145,
20230102,4745,4895,5020,4620,179175,848837170,00,0.00,N,5,-190,
20221226,4935,5020,5120,4930,166043,833789355,00,0.00,N,5,-115,
20221219,5050,5030,5160,4960,234162,1180035260,00,0.00,N,5,-20,
20221212,5070,5000,5200,5000,276010,1407582480,00,0.00,N,2,60,
20221205,5010,5140,5230,4910,285650,1445294775,00,0.00,N,5,-130,
20221128,5140,5150,5150,4990,333680,1696938435,00,0.00,N,5,-10,
20221121,5150,5350,5430,4970,882712,4562233155,00,0.00,N,5,-30,
20221114,5180,5170,5600,5130,425955,2247217590,00,0.00,N,2,10,
20221107,5170,4840,5170,4840,411618,2048008820,00,0.00,N,2,340,
20221031,4830,4850,4950,4710,227819,1098577655,00,0.00,N,2,50,
20221024,4780,4750,4880,4650,260212,1235933185,00,0.00,N,2,90,
20221017,4690,4615,5000,4565,422933,2027169680,00,0.00,N,5,-90,
20221011,4780,5310,5310,4520,347867,1703220025,00,0.00,N,5,-530,
20221004,5310,5230,5540,5200,231285,1230061460,00,0.00,N,2,100,
20220926,5210,5830,5900,5030,649967,3517701320,00,0.00,N,5,-780,
20220919,5990,6170,6490,5940,333341,2040400730,00,0.00,N,5,-250,
20220913,6240,6430,6540,6190,189065,1205533390,00,0.00,N,5,-190,
20220905,6430,6480,6630,6050,186349,1198337890,00,0.00,N,5,-60,
20220829,6490,6490,6670,6390,171500,1116671100,00,0.00,N,5,-150,
20220822,6640,6780,6780,6390,236288,1546615690,00,0.00,N,5,-30,
20220816,6670,7110,7150,6610,335533,2298169720,00,0.00,N,5,-410,
20220808,7080,7050,7130,7000,267564,1885303760,00,0.00,N,2,20,
20220801,7060,6960,7350,6900,671781,4774714970,00,0.00,N,2,70,
20220725,6990,7070,7500,6810,763172,5433687870,00,0.00,N,5,-20,
20220718,7010,6450,7290,6450,577635,4032975760,00,0.00,N,2,560,
20220711,6450,6700,6830,6330,148566,970273210,00,0.00,N,5,-230,
20220704,6680,6550,6830,6290,187810,1220798950,00,0.00,N,2,60,
20220627,6620,6430,7050,6380,332245,2225015140,00,0.00,N,2,230,
20220620,6390,7440,7470,5640,633963,4196176420,00,0.00,N,5,-1050,
20220613,7440,8190,9420,7280,2061550,17596637790,00,0.00,N,5,-960,
20220607,8400,8390,9900,8230,3041422,27846551720,00,0.00,N,2,60,
20220530,8340,8150,8600,8150,193996,1617943150,00,0.00,N,2,200,
20220523,8140,8160,8440,8030,334177,2736884170,00,0.00,N,5,-10,
20220516,8150,8210,8550,8060,278954,2304508110,00,0.00,N,5,-20,
20220509,8170,8770,8780,8020,431763,3611275620,00,0.00,N,5,-650,
20220502,8820,9370,9520,8730,385191,3520313560,00,0.00,N,5,-660,
20220425,9480,9790,9950,9130,855295,8124532640,00,0.00,N,5,-520,
20220418,10000,10450,10650,9860,1790019,18478699290,00,0.00,N,5,-350,
20220411,10350,9650,10500,9490,1613331,16301130930,00,0.00,N,2,650,
20220404,9700,10050,10450,9570,1138652,11448490790,00,0.00,N,5,-300,
20220328,10000,9700,10950,9540,2436256,24751388600,00,0.00,N,2,320,
20220321,9680,9720,9960,9390,717093,6891427450,00,0.00,N,2,130,
20220314,9550,10450,10550,9550,1127476,11285153860,00,0.00,N,5,-1050,
20220307,10600,10600,10650,9640,810626,8241462740,00,0.00,N,5,-200,
20220228,10800,10300,11350,10200,1624661,17582697500,00,0.00,N,2,400,
20220221,10400,10900,11500,10000,4206800,46100526900,00,0.00,N,5,-500,
20220214,10900,9480,12400,9210,16673883,185062328840,00,0.00,N,2,1070,
20220207,9830,8410,11450,8330,8627170,89121740550,00,0.00,N,2,1410,
20220203,8420,7820,9510,7780,558078,4920504660,00,0.00,N,2,600,
20220124,7820,8150,8600,7430,128097,1005276170,00,0.00,N,5,-380,
20220117,8200,8450,8480,8100,87239,721844620,00,0.00,N,5,-270,
20220110,8470,8720,8760,8400,61543,524905820,00,0.00,N,5,-210,
20220103,8680,8350,8920,8340,137585,1196517050,00,0.00,N,2,330,
20211227,8350,8650,8650,8220,48287,404170360,00,0.00,N,5,-150,
20211220,8500,8700,8730,8390,136811,1165117810,00,0.00,N,5,-200,
20211213,8700,8640,8750,8460,183351,1577276580,00,0.00,N,2,130,
20211206,8570,8400,8600,8150,200943,1704098750,00,0.00,N,2,190,
20211129,8380,8020,8430,7600,227370,1814217890,00,0.00,N,2,120,
20211122,8260,8790,9440,8160,614766,5350727040,00,0.00,N,5,-530,
20211115,8790,8930,9130,8690,284652,2534869970,00,0.00,N,5,-140,
20211108,8930,8550,8960,8100,322211,2770092550,00,0.00,N,2,380,
20211101,8550,9720,10150,7280,941031,8620321290,00,0.00,N,5,-1170,
20211025,9720,10100,10650,9690,769670,7800109100,00,0.00,N,5,-530,
20211018,10250,11000,11050,9870,462589,4739720100,00,0.00,N,5,-650,
20211012,10900,10400,11450,10250,842154,9145990550,00,0.00,N,2,800,
20211005,10100,10550,11250,9760,961707,9935953370,00,0.00,N,5,-450,
20210927,10550,11000,12250,10550,1385787,15828677150,00,0.00,N,5,-550,
20210923,11100,11650,11950,11100,482152,5532382500,00,0.00,N,5,-900,
20210913,12000,12250,13950,11150,5547652,69687320700,00,0.00,N,5,-150,
20210906,12150,9190,14150,8980,14602947,180454367690,00,0.00,N,2,3140,
20210830,9010,7400,9690,7390,3160303,28440561510,00,0.00,N,2,1620,
20210823,7390,7020,7480,6940,112381,815620750,00,0.00,N,2,320,
20210817,7070,7640,7700,7030,136887,1003862320,00,0.00,N,5,-560,
20210809,7630,8100,8100,7520,136789,1067666230,00,0.00,N,5,-440,
20210802,8070,8170,8210,8000,84414,682048540,00,0.00,N,5,-100,
20210726,8170,8300,8300,8100,89394,730457020,00,0.00,N,5,-130,
20210719,8300,8530,8600,8230,164074,1368543430,00,0.00,N,5,-260,
20210712,8560,8230,8570,8140,154461,1294466670,00,0.00,N,2,420,