KissMeData/038870/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4795,3215,5190,3155,19416623,89290172259,00,0.00,N,2,1400,
20250331,3395,3360,3470,3205,187649,626892640,00,0.00,N,2,15,
20250324,3380,3510,3675,3350,362014,1271650015,00,0.00,N,5,-120,
20250317,3500,3710,3850,3435,268526,971724528,00,0.00,N,5,-195,
20250310,3695,3745,3815,3595,229845,843322258,00,0.00,N,5,-45,
20250304,3740,3790,4025,3705,364825,1381764863,00,0.00,N,5,-50,
20250224,3790,3940,4070,3785,579198,2282973560,00,0.00,N,5,-200,
20250217,3990,3830,4620,3770,10152729,44232949785,00,0.00,N,2,210,
20250210,3780,3840,3955,3705,329686,1259165355,00,0.00,N,5,-90,
20250203,3870,3820,4550,3820,3581182,14938285880,00,0.00,N,2,5,
20250131,3865,3850,3945,3815,76306,294608235,00,0.00,N,5,-55,
20250120,3920,4160,4475,3875,1114390,4627920450,00,0.00,N,5,-280,
20250113,4200,4140,4945,4075,7078745,32625359305,00,0.00,N,2,20,
20250106,4180,4020,4780,3975,4532466,20462802815,00,0.00,N,2,130,
20241230,4050,3745,4290,3715,2040738,8259632780,00,0.00,N,2,190,
20241223,3860,4465,5100,3760,10874205,49149191275,00,0.00,N,5,-390,
20241216,4250,3230,4670,3085,18967876,81781335555,00,0.00,N,2,1050,
20241209,3200,2985,3415,2765,538420,1677895900,00,0.00,N,2,210,
20241202,2990,3235,3265,2875,248800,768758955,00,0.00,N,5,-240,
20241125,3230,3240,3610,3230,477419,1627102365,00,0.00,N,3,0,
20241118,3230,3355,3550,3215,207229,698124055,00,0.00,N,5,-125,
20241111,3355,3830,3950,3150,476600,1686524640,00,0.00,N,5,-515,
20241104,3870,3735,3970,3605,379644,1463718720,00,0.00,N,2,140,
20241028,3730,3875,4800,3720,7603678,33283375020,00,0.00,N,5,-145,
20241021,3875,4020,4035,3870,77594,306601560,00,0.00,N,5,-125,
20241014,4000,4110,4120,3960,158654,637854235,00,0.00,N,5,-100,
20241007,4100,4155,4595,4100,404697,1737794560,00,0.00,N,5,-100,
20240930,4200,4270,4365,4025,165170,699224310,00,0.00,N,5,-70,
20240923,4270,4170,4280,4120,166917,698995980,00,0.00,N,2,100,
20240919,4170,4175,4215,4085,39059,161816540,00,0.00,N,2,35,
20240909,4135,3850,4150,3850,126013,511863395,00,0.00,N,2,140,
20240902,3995,4580,4580,3960,285525,1212752260,00,0.00,N,5,-375,
20240826,4370,4235,4800,4235,689453,3106867155,00,0.00,N,2,110,
20240819,4260,4750,5220,4210,1447111,6793597615,00,0.00,N,5,-490,
20240812,4750,4205,4775,4205,323866,1469390145,00,0.00,N,2,495,
20240805,4255,4545,4545,3580,556387,2287180540,00,0.00,N,5,-345,
20240729,4600,4515,5120,4510,1196617,5804378025,00,0.00,N,2,90,
20240722,4510,4490,4690,4420,238096,1081103815,00,0.00,N,5,-10,
20240715,4520,4740,4845,4460,334804,1557257085,00,0.00,N,5,-230,
20240708,4750,4650,4890,4640,181460,870313260,00,0.00,N,2,100,
20240701,4650,4980,5030,4605,313893,1488783820,00,0.00,N,5,-300,
20240624,4950,5180,5200,4830,288553,1439468650,00,0.00,N,5,-210,
20240617,5160,5240,5640,5080,753974,4006457660,00,0.00,N,5,-80,
20240610,5240,5420,5550,5230,413522,2226409630,00,0.00,N,5,-210,
20240603,5450,5390,5650,5390,333813,1839615490,00,0.00,N,2,70,
20240527,5380,5690,5940,5380,1081813,6101813410,00,0.00,N,5,-230,
20240520,5610,5470,5730,5340,1007456,5591165740,00,0.00,N,2,140,
20240513,5470,5410,5820,5350,985519,5503491140,00,0.00,N,2,60,
20240507,5410,5450,5550,5390,346249,1890748400,00,0.00,N,2,10,
20240429,5400,5660,5820,5340,714354,3953530820,00,0.00,N,5,-260,
20240422,5660,5660,5890,5600,504008,2880472400,00,0.00,N,2,10,
20240415,5650,5810,6490,5600,4012598,24410083060,00,0.00,N,5,-230,
20240408,5880,5820,6090,5620,784857,4612242570,00,0.00,N,2,90,
20240401,5790,5450,6100,5450,1443012,8399360800,00,0.00,N,2,340,
20240325,5450,5670,5910,5420,939582,5345568710,00,0.00,N,5,-220,
20240318,5670,5530,6240,5460,3402613,19921797840,00,0.00,N,2,90,
20240311,5580,5340,5830,5340,781113,4380363960,00,0.00,N,2,190,
20240304,5390,5420,6000,5290,2006886,11314097560,00,0.00,N,5,-40,
20240226,5430,5770,5880,5320,675828,3748891870,00,0.00,N,5,-330,
20240219,5760,6040,6140,5720,733382,4358790160,00,0.00,N,5,-290,
20240213,6050,5760,6070,5760,788460,4692648290,00,0.00,N,2,320,
20240205,5730,6030,6050,5670,642461,3719386870,00,0.00,N,5,-250,
20240129,5980,6150,6230,5750,1202201,7142039470,00,0.00,N,5,-170,
20240122,6150,6110,6520,5970,3128442,19480136510,00,0.00,N,5,-30,
20240115,6180,6950,7910,6140,22149852,162093268440,00,0.00,N,5,-810,
20240108,6990,5760,7550,5690,24869864,180878559980,00,0.00,N,2,1230,
20240102,5760,5800,6150,5750,939224,5553330670,00,0.00,N,5,-60,
20231226,5820,5710,6100,5570,642997,3754494530,00,0.00,N,2,120,
20231218,5700,5710,6070,5620,1053178,6131986370,00,0.00,N,2,70,
20231211,5630,6100,6260,5520,1264364,7373419450,00,0.00,N,5,-460,
20231204,6090,6250,6300,5780,1592054,9599683920,00,0.00,N,5,-170,
20231127,6260,6390,6890,5850,10191749,66023496200,00,0.00,N,2,40,
20231120,6220,5700,7120,5630,6924872,44971086710,00,0.00,N,2,610,
20231113,5610,5050,6470,5010,7030711,41464114040,00,0.00,N,2,570,
20231106,5040,5690,5990,5000,1156161,6389596840,00,0.00,N,5,-650,
20231030,5690,5640,6190,5400,1623984,9272927530,00,0.00,N,5,-30,
20231023,5720,6510,6790,5550,2629397,16110943780,00,0.00,N,5,-730,
20231016,6450,6580,7970,6440,20142631,148120880470,00,0.00,N,5,-280,
20231010,6730,5750,7540,5750,24767414,170993968350,00,0.00,N,2,1130,
20231004,5600,6000,6180,5400,1830337,10524445320,00,0.00,N,5,-580,
20230925,6180,7290,7410,6140,4039394,26998888060,00,0.00,N,5,-1270,
20230918,7450,8500,9020,7270,32517165,271837620960,00,0.00,N,5,-980,
20230911,8430,5570,9530,5530,64091457,492993257900,00,0.00,N,2,3030,
20230904,5400,5320,6550,5240,5916483,35078434380,00,0.00,N,2,200,
20230828,5200,4750,6380,4715,6112141,35670174665,00,0.00,N,2,450,
20230821,4750,4940,5060,4705,194365,939421290,00,0.00,N,5,-190,
20230814,4940,5270,5380,4775,317182,1604105850,00,0.00,N,5,-280,
20230807,5220,5080,5250,4850,245168,1243925200,00,0.00,N,2,110,
20230731,5110,5140,5290,4930,245256,1260689095,00,0.00,N,5,-80,
20230724,5190,5430,5450,4615,734172,3710603435,00,0.00,N,5,-260,
20230717,5450,5800,5840,5350,536113,2993770900,00,0.00,N,5,-370,
20230710,5820,5880,6480,5700,1322533,8120728530,00,0.00,N,5,-90,
20230703,5910,6100,6410,5890,705255,4374302520,00,0.00,N,5,-190,
20230626,6100,6570,6660,6010,1708091,10762954430,00,0.00,N,5,-580,
20230619,6680,6350,7200,6350,5730242,38875899890,00,0.00,N,2,370,
20230612,6310,6690,6700,6190,1271531,8130163500,00,0.00,N,5,-490,
20230605,6800,7210,7320,6630,1945938,13639758010,00,0.00,N,5,-380,
20230530,7180,7210,7640,6850,5312936,38414474690,00,0.00,N,5,-40,
20230522,7220,6880,8960,6300,36232059,287962641290,00,0.00,N,2,520,
20230515,6700,6160,7280,5980,13427007,90620747430,00,0.00,N,2,430,
20230508,6270,7800,7860,6070,8043469,54916837280,00,0.00,N,5,-1730,
20230502,8000,7300,8000,6010,26354747,184645360620,00,0.00,N,2,1910,
20230424,6090,4730,6090,4490,6237259,35028259920,00,0.00,N,2,1360,
20230417,4730,4865,5000,4650,247921,1210171210,00,0.00,N,5,-125,
20230410,4855,4590,4895,4395,383060,1791256790,00,0.00,N,2,265,
20230403,4590,4735,4885,4565,164159,768656600,00,0.00,N,5,-105,
20230327,4695,4650,4790,4505,153402,717687475,00,0.00,N,2,45,
20230320,4650,4680,4930,4540,176426,836785820,00,0.00,N,5,-35,
20230313,4685,4755,4845,4450,176371,813231795,00,0.00,N,5,-175,
20230306,4860,4770,5130,4735,255176,1261384915,00,0.00,N,2,75,
20230227,4785,4800,4800,4650,94295,445887530,00,0.00,N,5,-20,
20230220,4805,4845,4965,4770,160533,779583670,00,0.00,N,5,-40,
20230213,4845,5150,5150,4790,290990,1432765525,00,0.00,N,5,-315,
20230206,5160,5060,5310,5020,293367,1513262860,00,0.00,N,2,40,
20230130,5120,5040,5170,4995,199240,1011735865,00,0.00,N,2,90,
20230125,5030,4945,5090,4810,212750,1057871325,00,0.00,N,2,115,
20230116,4915,5110,5860,4915,2763896,15182528115,00,0.00,N,5,-145,
20230109,5060,4740,5130,4740,136213,677493960,00,0.00,N,2,330,
20230102,4730,4640,4745,4310,116241,530058625,00,0.00,N,2,90,
20221226,4640,4840,4875,4640,85817,408294660,00,0.00,N,5,-225,
20221219,4865,5220,5250,4860,174861,875827740,00,0.00,N,5,-365,
20221212,5230,5210,5290,5110,140509,733304980,00,0.00,N,2,60,
20221205,5170,5360,5490,5000,223435,1158737190,00,0.00,N,5,-190,
20221128,5360,5450,5570,5210,236354,1276991930,00,0.00,N,5,-90,
20221121,5450,5560,5600,5250,408989,2212457210,00,0.00,N,5,-100,
20221114,5550,5580,6440,5410,1465256,8616845050,00,0.00,N,2,20,
20221107,5530,5250,5900,5230,1088296,6074531220,00,0.00,N,2,240,
20221031,5290,5030,5430,4950,540410,2827564185,00,0.00,N,2,270,
20221024,5020,5060,5470,4920,948766,4900593525,00,0.00,N,2,20,
20221017,5000,5750,5760,4985,1103465,6011594770,00,0.00,N,5,-900,
20221011,5900,6130,7070,5670,15568074,99910153010,00,0.00,N,5,-410,
20221004,6310,4910,6550,4870,4209137,26227725740,00,0.00,N,2,1415,
20220926,4895,5650,5710,4720,305049,1547321390,00,0.00,N,5,-835,
20220919,5730,6220,6260,5720,222013,1323555300,00,0.00,N,5,-480,
20220913,6210,6290,6840,6000,530021,3430760470,00,0.00,N,3,0,
20220905,6210,6300,6600,6170,230164,1459579070,00,0.00,N,5,-140,
20220829,6350,6860,7070,6350,713212,4793555440,00,0.00,N,5,-770,
20220822,7120,6600,7880,6170,9681790,71408317000,00,0.00,N,2,380,
20220816,6740,6990,6990,6650,161808,1094322780,00,0.00,N,5,-220,
20220808,6960,6790,7090,6650,341379,2345015610,00,0.00,N,2,230,
20220801,6730,6800,6900,6650,182525,1234796540,00,0.00,N,5,-50,
20220725,6780,6530,6930,6530,236934,1606216830,00,0.00,N,2,170,
20220718,6610,6490,6840,6490,156613,1044703070,00,0.00,N,2,120,
20220711,6490,6800,6800,6250,189711,1236121300,00,0.00,N,5,-230,
20220704,6720,6150,6780,5960,225381,1443676260,00,0.00,N,2,560,
20220627,6160,6110,6690,6110,335180,2162177980,00,0.00,N,2,110,
20220620,6050,7100,7230,5630,760682,4834119260,00,0.00,N,5,-1180,
20220613,7230,8150,8450,6750,1742781,13508989930,00,0.00,N,5,-1320,
20220607,8550,8010,9650,7870,16897627,152259485290,00,0.00,N,2,600,
20220530,7950,7790,8000,7700,265963,2089394360,00,0.00,N,2,200,
20220523,7750,7750,7890,7350,536342,4104812600,00,0.00,N,5,-20,
20220516,7770,7610,8820,7440,1506862,12115301340,00,0.00,N,2,160,
20220509,7610,7710,7720,7000,354504,2618256170,00,0.00,N,5,-120,
20220502,7730,7370,7960,7310,735540,5675169040,00,0.00,N,2,280,
20220425,7450,7700,7860,7290,558405,4219723680,00,0.00,N,5,-310,
20220418,7760,6580,9000,6560,7925614,64243217980,00,0.00,N,2,1180,
20220411,6580,6610,6700,6430,94601,621292590,00,0.00,N,5,-80,
20220404,6660,6860,7090,6610,229367,1577807670,00,0.00,N,5,-200,
20220328,6860,7040,7040,6720,161896,1110374920,00,0.00,N,5,-80,
20220321,6940,6600,7170,6470,447910,3077562570,00,0.00,N,2,430,
20220314,6510,6430,6560,6150,117353,748664260,00,0.00,N,2,80,
20220307,6430,6640,6680,6330,78429,504578720,00,0.00,N,5,-210,
20220228,6640,6190,6820,6150,181178,1193247820,00,0.00,N,2,490,
20220221,6150,6350,6440,5890,156592,954428550,00,0.00,N,5,-200,
20220214,6350,6300,6430,6050,135692,885286830,00,0.00,N,5,-120,
20220207,6470,6490,6880,6300,194585,1274556270,00,0.00,N,5,-20,
20220203,6490,6100,6490,6100,75652,481439620,00,0.00,N,2,450,
20220124,6040,6720,6900,5700,368775,2267219080,00,0.00,N,5,-810,
20220117,6850,7270,7270,6760,223405,1557445710,00,0.00,N,5,-430,
20220110,7280,7570,7640,7200,140525,1032800710,00,0.00,N,5,-280,
20220103,7560,7220,8050,7220,657506,5099295020,00,0.00,N,2,340,
20211227,7220,7220,7320,7050,138896,995721300,00,0.00,N,3,0,
20211220,7220,7140,7220,6910,166682,1170942960,00,0.00,N,2,80,
20211213,7140,7390,7390,7010,143396,1029057730,00,0.00,N,5,-180,
20211206,7320,7150,7590,7050,221217,1626135280,00,0.00,N,2,80,
20211129,7240,7400,7640,6670,411838,2947455410,00,0.00,N,5,-470,
20211122,7710,8020,8130,7700,282494,2234531970,00,0.00,N,5,-370,
20211115,8080,8270,8330,7850,291759,2351789150,00,0.00,N,5,-150,
20211108,8230,8160,8360,7780,465612,3754849390,00,0.00,N,2,100,
20211101,8130,9120,9180,8130,724413,6245748280,00,0.00,N,5,-780,
20211025,8910,8580,9190,8500,1169502,10360633150,00,0.00,N,2,510,
20211018,8400,8370,10450,8260,5489117,52296403950,00,0.00,N,2,20,
20211012,8380,8100,8680,7930,249118,2059342230,00,0.00,N,2,140,
20211005,8240,8300,8810,7710,408467,3336469280,00,0.00,N,5,-70,
20210927,8310,8920,9000,8260,398760,3451158630,00,0.00,N,5,-570,
20210923,8880,9150,9160,8810,190193,1709644020,00,0.00,N,5,-330,
20210913,9210,9450,9800,8680,1219324,11465794250,00,0.00,N,5,-230,
20210906,9440,9700,9900,9160,1227351,11665383370,00,0.00,N,5,-240,
20210830,9680,9540,9800,9260,1198219,11459543840,00,0.00,N,2,320,
20210823,9360,7750,9540,7720,1224870,11052578340,00,0.00,N,2,1620,
20210817,7740,9020,9020,7650,652436,5419093610,00,0.00,N,5,-1310,
20210809,9050,9680,9750,8790,776338,7210559170,00,0.00,N,5,-610,
20210802,9660,9590,9770,9220,1453843,13797298160,00,0.00,N,2,70,
20210726,9590,9260,10900,9000,6675908,66680402330,00,0.00,N,2,330,
20210719,9260,9210,9550,8850,944758,8743209740,00,0.00,N,2,130,
20210712,9130,8430,9190,8410,421020,3751664700,00,0.00,N,2,720,