KissMeData/035610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3835,3625,3840,3500,244620,893535589,00,0.00,N,2,140,
20250331,3695,3670,3695,3515,263519,950210320,00,0.00,N,2,25,
20250324,3670,3780,3870,3615,396269,1466576382,00,0.00,N,5,-190,
20250317,3860,3935,3990,3860,111644,438956495,00,0.00,N,5,-75,
20250310,3935,3930,3995,3815,161744,630310085,00,0.00,N,5,-20,
20250304,3955,4010,4065,3905,209079,829313643,00,0.00,N,5,-60,
20250224,4015,4110,4275,4000,665386,2765010665,00,0.00,N,5,-130,
20250217,4145,4135,4245,4100,305653,1272083020,00,0.00,N,2,15,
20250210,4130,4180,4320,4055,406134,1700305945,00,0.00,N,5,-85,
20250203,4215,4080,4275,3960,498692,2066842315,00,0.00,N,2,95,
20250131,4120,4320,4320,4095,173880,723172745,00,0.00,N,5,-45,
20250120,4165,4130,4355,4055,1016950,4253221380,00,0.00,N,2,35,
20250113,4130,4150,4960,3920,7029844,31773833580,00,0.00,N,5,-60,
20250106,4190,4050,4380,4000,624599,2626442920,00,0.00,N,2,140,
20241230,4050,3850,4065,3730,121991,483381410,00,0.00,N,2,225,
20241223,3825,3825,3890,3730,122267,465020210,00,0.00,N,5,-20,
20241216,3845,3895,4100,3795,188832,750269650,00,0.00,N,5,-10,
20241209,3855,3740,3865,3565,160971,598680685,00,0.00,N,2,115,
20241202,3740,3950,4030,3630,228398,864332475,00,0.00,N,5,-225,
20241125,3965,3810,4200,3750,417765,1672553730,00,0.00,N,2,195,
20241118,3770,3600,3980,3585,143449,541619510,00,0.00,N,2,170,
20241111,3600,3925,3960,3500,181968,673267195,00,0.00,N,5,-345,
20241104,3945,3960,4015,3880,45694,180295510,00,0.00,N,3,0,
20241028,3945,3895,3955,3855,39152,152912425,00,0.00,N,2,50,
20241021,3895,3880,4000,3650,123657,476965820,00,0.00,N,5,-20,
20241014,3915,3990,4270,3895,260409,1050442445,00,0.00,N,5,-55,
20241007,3970,3935,4020,3885,37189,147295365,00,0.00,N,2,35,
20240930,3935,4110,4135,3855,103016,409301825,00,0.00,N,5,-175,
20240923,4110,3990,4255,3895,271160,1105320430,00,0.00,N,2,100,
20240919,4010,3920,4460,3840,500248,2098853490,00,0.00,N,2,110,
20240909,3900,3740,3920,3645,63398,240804945,00,0.00,N,2,180,
20240902,3720,3930,3950,3630,115759,435644830,00,0.00,N,5,-195,
20240826,3915,3930,3940,3820,86405,335966645,00,0.00,N,5,-15,
20240819,3930,3955,4050,3880,126135,500806750,00,0.00,N,5,-50,
20240812,3980,3840,4045,3775,125197,486970035,00,0.00,N,2,115,
20240805,3865,3910,3930,3400,340430,1258032875,00,0.00,N,5,-105,
20240729,3970,4150,4220,3950,306051,1249162995,00,0.00,N,5,-175,
20240722,4145,4245,4280,4145,121846,511773925,00,0.00,N,5,-130,
20240715,4275,4220,4465,4170,336050,1444076495,00,0.00,N,2,55,
20240708,4220,4145,4280,4075,173987,730222430,00,0.00,N,2,70,
20240701,4150,4205,4255,4050,234218,963589785,00,0.00,N,5,-55,
20240624,4205,4345,4370,4035,341293,1435210115,00,0.00,N,5,-155,
20240617,4360,4235,5080,4230,3961245,18559702380,00,0.00,N,2,85,
20240610,4275,4360,4535,4200,223726,974767645,00,0.00,N,5,-85,
20240603,4360,4420,4555,4200,225600,985498645,00,0.00,N,5,-55,
20240527,4415,4550,4580,4390,192177,859319210,00,0.00,N,5,-145,
20240520,4560,4675,4740,4485,372453,1723473130,00,0.00,N,5,-115,
20240513,4675,4800,4835,4660,242348,1153100820,00,0.00,N,5,-125,
20240507,4800,4680,4855,4655,273980,1306408175,00,0.00,N,2,120,
20240429,4680,4750,4805,4620,219609,1025750650,00,0.00,N,5,-80,
20240422,4760,4480,4950,4400,429637,2029141395,00,0.00,N,2,270,
20240415,4490,4720,4720,4350,319714,1426313345,00,0.00,N,5,-250,
20240408,4740,4780,4845,4500,344387,1598394435,00,0.00,N,5,-45,
20240401,4785,4880,4975,4745,487013,2371234580,00,0.00,N,5,-90,
20240325,4875,4795,4970,4745,620983,3007539785,00,0.00,N,2,90,
20240318,4785,4675,4885,4535,471772,2217592850,00,0.00,N,2,120,
20240311,4665,4650,4740,4550,406248,1883557105,00,0.00,N,2,15,
20240304,4650,4940,5050,4570,1081413,5168769185,00,0.00,N,2,20,
20240226,4630,4855,4865,4550,775439,3757513735,00,0.00,N,5,-225,
20240219,4855,4800,5240,4655,3154363,15557212410,00,0.00,N,2,70,
20240213,4785,4605,4835,4565,854290,4035738390,00,0.00,N,2,330,
20240205,4455,4630,4650,4325,528647,2346626570,00,0.00,N,5,-215,
20240129,4670,4485,5070,4350,5292862,25296798520,00,0.00,N,2,165,
20240122,4505,4510,4700,4300,1006960,4576494245,00,0.00,N,2,105,
20240115,4400,4200,4800,4150,4842145,21818076015,00,0.00,N,2,195,
20240108,4205,4180,4340,4100,387064,1639826030,00,0.00,N,2,100,
20240102,4105,4060,4450,3990,1350060,5650607445,00,0.00,N,2,50,
20231226,4055,4050,4170,3870,252218,1008360370,00,0.00,N,3,0,
20231218,4055,4090,4300,4030,751058,3132993065,00,0.00,N,5,-35,
20231211,4090,4235,4235,4050,121363,501701975,00,0.00,N,5,-110,
20231204,4200,4110,4265,4040,278288,1152659085,00,0.00,N,2,60,
20231127,4140,4110,4150,4000,219058,890432160,00,0.00,N,2,30,
20231120,4110,4055,4185,4040,161513,663113785,00,0.00,N,2,25,
20231113,4085,3950,4130,3900,222879,901125765,00,0.00,N,2,130,
20231106,3955,4030,4090,3945,164062,658554500,00,0.00,N,5,-70,
20231030,4025,3865,4055,3805,184367,723092005,00,0.00,N,2,165,
20231023,3860,3900,4065,3820,221187,867919945,00,0.00,N,5,-115,
20231016,3975,4105,4190,3830,310241,1235349150,00,0.00,N,5,-130,
20231010,4105,4060,4195,3930,197718,808541810,00,0.00,N,2,45,
20231004,4060,4035,4070,3840,237934,943077625,00,0.00,N,2,25,
20230925,4035,4110,4170,3950,359823,1449825740,00,0.00,N,5,-90,
20230918,4125,4305,5200,4025,7403616,34674214170,00,0.00,N,5,-195,
20230911,4320,4280,4535,4250,459163,2016761810,00,0.00,N,2,40,
20230904,4280,4150,4850,4100,3059159,13887137715,00,0.00,N,2,130,
20230828,4150,4210,4370,4145,267454,1140642325,00,0.00,N,5,-5,
20230821,4155,4005,4395,4005,290835,1228485495,00,0.00,N,2,120,
20230814,4035,4270,4270,3975,175402,715879090,00,0.00,N,5,-200,
20230807,4235,4085,4250,3950,276473,1135891115,00,0.00,N,2,110,
20230731,4125,4215,4450,4000,312835,1317825075,00,0.00,N,5,-110,
20230724,4235,4650,4650,3835,837674,3453660205,00,0.00,N,5,-425,
20230717,4660,4750,4785,4480,332872,1537857210,00,0.00,N,5,-70,
20230710,4730,4430,4875,4300,506443,2369238065,00,0.00,N,2,280,
20230703,4450,4945,5010,4450,687456,3257414030,00,0.00,N,5,-495,
20230626,4945,4950,5200,4780,1740281,8740545150,00,0.00,N,5,-40,
20230619,4985,4915,5090,4815,982932,4869408550,00,0.00,N,2,70,
20230612,4915,4740,5060,4570,1529548,7370044495,00,0.00,N,2,175,
20230605,4740,4775,5130,4690,1812872,8812061215,00,0.00,N,2,15,
20230530,4725,4585,4780,4510,575498,2682241450,00,0.00,N,2,115,
20230522,4610,4765,5260,4610,3380545,16710289390,00,0.00,N,5,-175,
20230515,4785,4650,4840,4495,771973,3588278470,00,0.00,N,2,110,
20230508,4675,4475,4850,4400,730784,3371109385,00,0.00,N,2,195,
20230502,4480,4375,4645,4300,379071,1696581960,00,0.00,N,2,95,
20230424,4385,4685,4725,4275,816700,3610659885,00,0.00,N,5,-300,
20230417,4685,4820,4950,4610,948743,4538501295,00,0.00,N,5,-150,
20230410,4835,4860,5000,4615,964855,4603586965,00,0.00,N,5,-55,
20230403,4890,5050,5160,4880,1031819,5173053090,00,0.00,N,5,-180,
20230327,5070,5300,5300,4810,2183542,11036510500,00,0.00,N,5,-250,
20230320,5320,4670,5320,4470,3128995,15686765580,00,0.00,N,2,610,
20230313,4710,4745,4885,4460,781820,3644521585,00,0.00,N,5,-80,
20230306,4790,5000,5120,4735,807993,3987041355,00,0.00,N,5,-240,
20230227,5030,5090,5490,4915,1893917,9777297160,00,0.00,N,5,-100,
20230220,5130,4940,5340,4830,2783346,14200713040,00,0.00,N,2,215,
20230213,4915,5190,5430,4915,2722129,14077172910,00,0.00,N,5,-295,
20230206,5210,5680,6350,5190,15619629,90505292290,00,0.00,N,5,-470,
20230130,5680,4965,6500,4850,29992062,177287160400,00,0.00,N,2,955,
20230125,4725,4085,4930,4070,5003286,22888492395,00,0.00,N,2,655,
20230116,4070,4130,4500,4000,3470284,14748773910,00,0.00,N,5,-70,
20230109,4140,3900,4455,3830,8537150,36170341310,00,0.00,N,2,270,
20230102,3870,3560,4105,3480,2635642,10241067095,00,0.00,N,2,240,
20221226,3630,3720,3805,3600,608182,2240337035,00,0.00,N,5,-100,
20221219,3730,3985,4565,3720,15158752,64460209455,00,0.00,N,5,-270,
20221212,4000,3620,4345,3620,8735099,35909848430,00,0.00,N,2,400,
20221205,3600,3685,3930,3505,413506,1524505930,00,0.00,N,5,-55,
20221128,3655,3635,3765,3405,285298,1026633670,00,0.00,N,2,15,
20221121,3640,3605,3675,3470,274738,978312065,00,0.00,N,2,15,
20221114,3625,3640,3740,3590,273608,1004653185,00,0.00,N,5,-15,
20221107,3640,3485,3700,3485,405921,1470349250,00,0.00,N,2,190,
20221031,3450,3540,3760,3440,842088,3018882135,00,0.00,N,5,-90,
20221024,3540,3310,4170,3280,8861711,34121382015,00,0.00,N,2,270,
20221017,3270,3380,3700,3270,2644976,9188936450,00,0.00,N,5,-145,
20221011,3415,3185,3820,2935,4001393,14426087100,00,0.00,N,2,215,
20221004,3200,3095,3275,3095,68226,217115240,00,0.00,N,2,115,
20220926,3085,3305,3375,2955,331150,1023894925,00,0.00,N,5,-275,
20220919,3360,3650,3685,3335,174370,603814385,00,0.00,N,5,-290,
20220913,3650,3710,3815,3610,155637,575286580,00,0.00,N,5,-55,
20220905,3705,3685,4000,3640,319180,1208746970,00,0.00,N,5,-45,
20220829,3750,3740,3890,3700,102324,388123270,00,0.00,N,5,-125,
20220822,3875,4175,4175,3820,182738,723669645,00,0.00,N,5,-300,
20220816,4175,4170,4260,4150,176421,740805930,00,0.00,N,2,15,
20220808,4160,4260,4260,4130,186670,780534710,00,0.00,N,5,-90,
20220801,4250,4200,4425,4120,429253,1819503795,00,0.00,N,2,50,
20220725,4200,3965,4750,3950,4789343,21289853510,00,0.00,N,2,200,
20220718,4000,3755,4260,3755,499659,2012267645,00,0.00,N,2,245,
20220711,3755,3715,3960,3635,179853,673498665,00,0.00,N,2,60,
20220704,3695,3435,3715,3320,131825,465758750,00,0.00,N,2,250,
20220627,3445,3585,3730,3375,174947,624210025,00,0.00,N,5,-130,
20220620,3575,3955,4100,3290,590727,2120927625,00,0.00,N,5,-380,
20220613,3955,4335,4470,3830,472867,1935952710,00,0.00,N,5,-580,
20220607,4535,4675,4690,4480,150724,690221920,00,0.00,N,5,-140,
20220530,4675,4595,4725,4500,205555,952415560,00,0.00,N,2,160,
20220523,4515,4750,4750,4500,237704,1096283945,00,0.00,N,5,-210,
20220516,4725,4795,5020,4610,370318,1784256815,00,0.00,N,5,-100,
20220509,4825,4915,5290,4525,1741809,8555763085,00,0.00,N,5,-125,
20220502,4950,5010,5200,4950,204275,1033927840,00,0.00,N,5,-100,
20220425,5050,5150,5160,4960,272245,1373397330,00,0.00,N,5,-160,
20220418,5210,5210,5380,5200,245689,1299392330,00,0.00,N,5,-20,
20220411,5230,5400,5490,5070,254823,1353589860,00,0.00,N,5,-170,
20220404,5400,5590,5660,5350,266542,1471503330,00,0.00,N,5,-190,
20220328,5590,5740,5830,5580,716980,4090541500,00,0.00,N,5,-90,
20220321,5680,5340,5740,5330,1391164,7733267540,00,0.00,N,2,330,
20220314,5350,5130,5770,5030,4165138,22870099700,00,0.00,N,2,210,
20220307,5140,5020,5270,4845,340754,1734620190,00,0.00,N,2,80,
20220228,5060,4765,5240,4765,293764,1480016805,00,0.00,N,2,275,
20220221,4785,4865,4950,4690,176244,848873470,00,0.00,N,5,-130,
20220214,4915,4865,4990,4670,217795,1052878910,00,0.00,N,5,-40,
20220207,4955,4885,5260,4845,459567,2334024980,00,0.00,N,2,75,
20220203,4880,4695,4910,4670,108887,523073615,00,0.00,N,2,280,
20220124,4600,5080,5080,4450,558368,2638124880,00,0.00,N,5,-480,
20220117,5080,5230,5340,4960,625168,3182774620,00,0.00,N,5,-120,
20220110,5200,5620,5620,5130,596207,3175765000,00,0.00,N,5,-410,
20220103,5610,5580,5780,5480,785568,4420029650,00,0.00,N,2,60,
20211227,5550,5420,5740,5420,579825,3225070750,00,0.00,N,2,110,
20211220,5440,5560,5990,5410,1219679,6899229020,00,0.00,N,5,-180,
20211213,5620,5980,6040,5550,1259207,7370924910,00,0.00,N,5,-390,
20211206,6010,5630,6350,5540,5879922,35479907400,00,0.00,N,2,370,
20211129,5640,5480,5790,5030,2050536,11322326140,00,0.00,N,2,30,
20211122,5610,5650,6100,5510,5600639,32916526010,00,0.00,N,5,-40,
20211115,5650,5170,6130,4985,7766938,44372987450,00,0.00,N,2,450,
20211108,5200,5030,5650,4900,2053928,10840952045,00,0.00,N,2,170,
20211101,5030,5280,5520,5010,570237,3007471210,00,0.00,N,5,-240,
20211025,5270,5320,5740,5220,1150751,6334282300,00,0.00,N,5,-70,
20211018,5340,5450,5490,5270,455977,2451693810,00,0.00,N,5,-100,
20211012,5440,5180,5500,4950,573142,2997984940,00,0.00,N,2,310,
20211005,5130,5360,5360,4870,851784,4335614325,00,0.00,N,5,-280,
20210927,5410,5870,6280,5330,1923637,11319211940,00,0.00,N,5,-470,
20210923,5880,6020,6080,5860,518246,3073602690,00,0.00,N,5,-190,
20210913,6070,5940,7280,5710,8703329,59072606140,00,0.00,N,2,240,
20210906,5830,6180,6180,5680,400273,2370463320,00,0.00,N,5,-270,
20210830,6100,6100,6200,5790,632880,3805328600,00,0.00,N,2,130,
20210823,5970,5510,6130,5510,628318,3696673530,00,0.00,N,2,470,
20210817,5500,6480,6530,5430,1348448,8067338520,00,0.00,N,5,-1050,
20210809,6550,7170,7200,6400,877156,5964387190,00,0.00,N,5,-650,
20210802,7200,6950,7350,6880,825843,5903866930,00,0.00,N,2,250,
20210726,6950,7310,7370,6800,1334869,9448347390,00,0.00,N,5,-380,
20210719,7330,7660,7850,7160,2632249,19875039870,00,0.00,N,5,-290,
20210712,7620,7790,8280,7570,4817117,38325870980,00,0.00,N,5,-210,