KissMeData/044960/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4330,4280,4350,4100,201487,848982372,00,0.00,N,2,15,
20250331,4315,4270,4325,4180,186056,789036775,00,0.00,N,3,0,
20250324,4315,4475,4500,4300,177602,780353488,00,0.00,N,5,-160,
20250317,4475,4710,4715,4435,683317,3120886235,00,0.00,N,2,5,
20250310,4470,4345,4540,4285,326282,1439086565,00,0.00,N,2,90,
20250304,4380,4490,4490,4320,169642,743398122,00,0.00,N,5,-90,
20250224,4470,4580,4660,4450,218996,1000192525,00,0.00,N,5,-110,
20250217,4580,4535,4595,4485,143254,653491980,00,0.00,N,2,45,
20250210,4535,4600,4655,4480,147328,669604330,00,0.00,N,5,-65,
20250203,4600,4570,4645,4445,242900,1104661095,00,0.00,N,5,-45,
20250131,4645,4690,4700,4585,42487,196893600,00,0.00,N,5,-5,
20250120,4650,4710,4750,4600,230473,1076897565,00,0.00,N,5,-70,
20250113,4720,4930,4965,4690,214722,1032054750,00,0.00,N,5,-220,
20250106,4940,4865,5140,4830,715059,3568751495,00,0.00,N,2,130,
20241230,4810,4805,4840,4700,126252,602692400,00,0.00,N,2,20,
20241223,4790,4830,4880,4700,228711,1097835570,00,0.00,N,2,10,
20241216,4780,4625,5000,4605,578771,2779480955,00,0.00,N,2,155,
20241209,4625,4420,4635,4265,369848,1642476035,00,0.00,N,2,65,
20241202,4560,4835,4840,4435,501960,2333850420,00,0.00,N,5,-275,
20241125,4835,4775,5020,4775,309041,1513533725,00,0.00,N,2,50,
20241118,4785,4835,4940,4770,215831,1045456840,00,0.00,N,5,-45,
20241111,4830,5200,5200,4675,496497,2413051725,00,0.00,N,5,-360,
20241104,5190,5180,5230,4980,770340,3945747040,00,0.00,N,2,60,
20241028,5130,4975,5550,4960,2631121,14028548425,00,0.00,N,2,170,
20241021,4960,5210,5230,4930,253903,1286864205,00,0.00,N,5,-240,
20241014,5200,5140,5410,5070,507186,2630107080,00,0.00,N,2,110,
20241007,5090,5050,5120,4975,191917,969196200,00,0.00,N,2,70,
20240930,5020,5020,5180,4950,201288,1017945150,00,0.00,N,3,0,
20240923,5020,4950,5100,4905,216126,1086780355,00,0.00,N,2,20,
20240919,5000,4875,5040,4850,107099,528323115,00,0.00,N,2,165,
20240909,4835,4760,4890,4705,129210,622647370,00,0.00,N,2,35,
20240902,4800,5070,5100,4720,280161,1379283155,00,0.00,N,5,-95,
20240826,4895,5020,5040,4840,109403,538043745,00,0.00,N,5,-125,
20240819,5020,5120,5210,4960,236862,1209447355,00,0.00,N,5,-100,
20240812,5120,5030,5290,4990,395562,2034774420,00,0.00,N,2,130,
20240805,4990,5010,5070,4390,444844,2128947415,00,0.00,N,5,-100,
20240729,5090,5280,5330,5070,332068,1727011890,00,0.00,N,5,-190,
20240722,5280,5390,5450,5210,441930,2351919490,00,0.00,N,5,-110,
20240715,5390,5360,5560,5340,482976,2615895910,00,0.00,N,2,30,
20240708,5360,5420,5450,5330,533718,2874159180,00,0.00,N,2,30,
20240701,5330,5340,5450,5270,693749,3706342420,00,0.00,N,5,-10,
20240624,5340,5290,5390,5260,639330,3396004880,00,0.00,N,3,0,
20240617,5340,5570,6020,5270,9796697,55457658880,00,0.00,N,2,90,
20240610,5250,5310,5440,5210,420649,2229754250,00,0.00,N,5,-50,
20240603,5300,5240,5330,5180,268830,1411325860,00,0.00,N,2,30,
20240527,5270,5460,5500,5110,617590,3271796870,00,0.00,N,5,-210,
20240520,5480,5260,5620,5210,2269706,12352357830,00,0.00,N,2,210,
20240513,5270,5270,5380,5200,289912,1523675370,00,0.00,N,2,40,
20240507,5230,5260,5280,5200,157920,825636140,00,0.00,N,5,-30,
20240429,5260,5200,5310,5170,188541,988484700,00,0.00,N,2,70,
20240422,5190,5140,5290,5110,230625,1192536920,00,0.00,N,2,50,
20240415,5140,5120,5170,5080,262758,1344464460,00,0.00,N,5,-30,
20240408,5170,5210,5580,5150,798795,4233274550,00,0.00,N,5,-60,
20240401,5230,5210,5360,5180,286598,1500103130,00,0.00,N,2,20,
20240325,5210,5200,5250,5170,206557,1076441230,00,0.00,N,3,0,
20240318,5210,5130,5310,5060,338762,1755234920,00,0.00,N,2,90,
20240311,5120,5200,5260,5080,194756,1001632560,00,0.00,N,5,-80,
20240304,5200,5080,5230,5040,164223,842683280,00,0.00,N,2,120,
20240226,5080,5150,5200,5070,137923,706856060,00,0.00,N,5,-100,
20240219,5180,5280,5300,5120,290688,1514712690,00,0.00,N,5,-110,
20240213,5290,5270,5320,5220,250862,1321011700,00,0.00,N,2,40,
20240205,5250,5180,5260,5160,170932,890219010,00,0.00,N,2,50,
20240129,5200,5240,5380,5120,568958,2966009190,00,0.00,N,5,-70,
20240122,5270,5650,5660,5170,1623325,8803359280,00,0.00,N,5,-690,
20240115,5960,5290,5960,5160,3484726,19578005940,00,0.00,N,2,650,
20240108,5310,5290,5500,5260,527634,2840016820,00,0.00,N,2,20,
20240102,5290,5440,5520,5270,484581,2610211370,00,0.00,N,5,-210,
20231226,5500,5510,5520,5380,497934,2708199800,00,0.00,N,5,-20,
20231218,5520,5570,5650,5320,1118233,6097377220,00,0.00,N,5,-30,
20231211,5550,5790,5790,5410,1220559,6801864720,00,0.00,N,5,-150,
20231204,5700,5480,5760,5400,2099658,11752788030,00,0.00,N,2,100,
20231127,5600,5250,5620,5240,1139261,6153594910,00,0.00,N,2,350,
20231120,5250,5310,5390,5230,507768,2693558920,00,0.00,N,5,-90,
20231113,5340,5210,5420,5060,1091965,5737085000,00,0.00,N,2,150,
20231106,5190,5200,5670,5110,3463929,18574159470,00,0.00,N,5,-70,
20231030,5260,5230,5390,4950,2370143,12194889445,00,0.00,N,5,-20,
20231023,5280,6850,7730,5050,24931003,156299752750,00,0.00,N,2,10,
20231016,5270,5070,5340,4940,772356,4139803525,00,0.00,N,2,200,
20231010,5070,5030,5100,4950,108105,545471945,00,0.00,N,2,40,
20231004,5030,5060,5150,4925,179115,896009205,00,0.00,N,5,-130,
20230925,5160,5060,5260,5010,237986,1218367010,00,0.00,N,2,50,
20230918,5110,5310,5360,5050,198506,1030938590,00,0.00,N,5,-200,
20230911,5310,5280,5330,5210,216327,1141766680,00,0.00,N,2,30,
20230904,5280,5130,5340,5080,307770,1597878730,00,0.00,N,2,170,
20230828,5110,5070,5350,5020,383962,1989609190,00,0.00,N,2,60,
20230821,5050,5060,5130,4975,170044,857504890,00,0.00,N,3,0,
20230814,5050,5400,5400,4930,288447,1463426245,00,0.00,N,5,-300,
20230807,5350,5290,5400,5110,382973,2016213480,00,0.00,N,2,70,
20230731,5280,5160,5360,5090,630899,3300801250,00,0.00,N,2,210,
20230724,5070,5450,5790,4800,8245031,44761215090,00,0.00,N,5,-380,
20230717,5450,5410,5800,5300,968408,5356910710,00,0.00,N,2,100,
20230710,5350,5120,5400,5100,220467,1162900280,00,0.00,N,2,200,
20230703,5150,5400,5450,5110,271402,1432447120,00,0.00,N,5,-200,
20230626,5350,5510,5570,5320,225062,1225399800,00,0.00,N,5,-110,
20230619,5460,5760,5860,5410,392393,2203530870,00,0.00,N,5,-300,
20230612,5760,5880,5960,5670,402324,2338135680,00,0.00,N,5,-160,
20230605,5920,5920,6060,5790,522812,3093098180,00,0.00,N,5,-10,
20230530,5930,5950,6020,5680,914841,5323479730,00,0.00,N,5,-60,
20230522,5990,6470,6550,5860,1978164,12208914580,00,0.00,N,5,-470,
20230515,6460,6700,7750,6270,36123411,250957719470,00,0.00,N,5,-610,
20230508,7070,5230,7280,5200,25778224,165408264680,00,0.00,N,2,1840,
20230502,5230,5100,5430,5060,183781,950572250,00,0.00,N,2,130,
20230424,5100,5410,5420,5080,289072,1511934620,00,0.00,N,5,-330,
20230417,5430,5680,5710,5390,302784,1686067890,00,0.00,N,5,-250,
20230410,5680,5570,5770,5460,688480,3858961690,00,0.00,N,2,150,
20230403,5530,5460,6000,5440,834509,4681015980,00,0.00,N,2,70,
20230327,5460,5370,5500,5280,276129,1486618510,00,0.00,N,2,80,
20230320,5380,5500,5580,5360,274601,1500173680,00,0.00,N,5,-120,
20230313,5500,5810,5860,5360,626250,3460323070,00,0.00,N,5,-380,
20230306,5880,5790,6100,5680,1081189,6421714910,00,0.00,N,2,100,
20230227,5780,5590,6260,5590,5237806,31296035840,00,0.00,N,2,290,
20230220,5490,5650,5700,5460,244187,1362485630,00,0.00,N,5,-170,
20230213,5660,5810,5840,5640,254964,1466142230,00,0.00,N,5,-120,
20230206,5780,5830,5890,5750,314206,1824287120,00,0.00,N,5,-20,
20230130,5800,5790,5810,5680,260286,1496022160,00,0.00,N,2,20,
20230125,5780,5660,5800,5640,142076,813586830,00,0.00,N,2,140,
20230116,5640,5770,5800,5530,204826,1160885110,00,0.00,N,5,-130,
20230109,5770,5680,5860,5600,342652,1956194510,00,0.00,N,2,100,
20230102,5670,5450,5690,5330,405368,2238477400,00,0.00,N,2,210,
20221226,5460,5710,5840,5430,347274,1963610770,00,0.00,N,5,-330,
20221219,5790,6130,6140,5650,462423,2735880610,00,0.00,N,5,-350,
20221212,6140,6400,6630,6100,691197,4385003850,00,0.00,N,5,-260,
20221205,6400,6670,6880,6290,689168,4539112020,00,0.00,N,5,-260,
20221128,6660,6500,6720,6410,542207,3570152310,00,0.00,N,2,230,
20221121,6430,6680,6880,6400,986946,6515779300,00,0.00,N,5,-240,
20221114,6670,6320,7190,6280,11486374,78379376590,00,0.00,N,2,410,
20221107,6260,6060,6400,6040,654334,4038643830,00,0.00,N,2,270,
20221031,5990,6000,6060,5850,318883,1897120380,00,0.00,N,2,30,
20221024,5960,6050,6050,5760,349938,2070496180,00,0.00,N,2,60,
20221017,5900,5490,6280,5420,1145880,6846534370,00,0.00,N,2,370,
20221011,5530,5540,5690,5350,693481,3809285560,00,0.00,N,5,-140,
20221004,5670,5640,5850,5550,437386,2473262540,00,0.00,N,2,10,
20220926,5660,5920,6290,5270,1873705,10875416620,00,0.00,N,5,-370,
20220919,6030,6500,6500,6030,873288,5513026340,00,0.00,N,5,-210,
20220913,6240,6250,6330,6150,206392,1286467290,00,0.00,N,2,10,
20220905,6230,6430,6940,6180,1399114,9147251390,00,0.00,N,5,-180,
20220829,6410,6470,6530,6410,345278,2231278510,00,0.00,N,5,-260,
20220822,6670,6620,6880,6550,920262,6111175710,00,0.00,N,5,-50,
20220816,6720,6720,7370,6520,2966522,20828062810,00,0.00,N,5,-10,
20220808,6730,6460,6980,6410,945720,6321068770,00,0.00,N,2,270,
20220801,6460,6390,6520,6370,348828,2248989190,00,0.00,N,2,60,
20220725,6400,6330,6550,6280,593380,3810636460,00,0.00,N,2,70,
20220718,6330,6250,6480,6200,587420,3722596140,00,0.00,N,2,130,
20220711,6200,6160,7390,6130,9260568,62096118980,00,0.00,N,3,0,
20220704,6200,6110,6240,5830,199762,1213334080,00,0.00,N,2,100,
20220627,6100,6060,6300,5950,217249,1342214790,00,0.00,N,2,50,
20220620,6050,6410,6490,5600,647633,3948857500,00,0.00,N,5,-350,
20220613,6400,7000,7010,5880,790643,5150306920,00,0.00,N,5,-730,
20220607,7130,7380,7430,7090,626753,4519950920,00,0.00,N,5,-290,
20220530,7420,7610,7900,7380,1708168,12982469290,00,0.00,N,5,-340,
20220523,7760,7610,8720,7200,13371136,109973876060,00,0.00,N,2,380,
20220516,7380,7160,7450,7160,199366,1455689860,00,0.00,N,2,200,
20220509,7180,7610,7610,7010,323900,2355692240,00,0.00,N,5,-430,
20220502,7610,7710,8100,7580,457479,3576813220,00,0.00,N,5,-100,
20220425,7710,7500,8240,7500,2143887,16963507930,00,0.00,N,2,140,
20220418,7570,7110,7900,7110,886491,6706208060,00,0.00,N,2,430,
20220411,7140,7510,7520,7110,133947,968466830,00,0.00,N,5,-220,
20220404,7360,7500,7600,7200,157578,1174487040,00,0.00,N,5,-130,
20220328,7490,7530,7690,7400,265215,2009816910,00,0.00,N,3,0,
20220321,7490,7500,7700,7410,359127,2713966880,00,0.00,N,5,-20,
20220314,7510,7210,7790,7090,786798,5837355730,00,0.00,N,2,330,
20220307,7180,6980,7420,6810,350618,2501278940,00,0.00,N,2,170,
20220228,7010,6870,7040,6800,149861,1040375380,00,0.00,N,2,140,
20220221,6870,6890,7460,6670,628445,4389238340,00,0.00,N,5,-20,
20220214,6890,6900,6980,6540,248823,1684121860,00,0.00,N,5,-110,
20220207,7000,7100,7210,6960,268815,1903110950,00,0.00,N,5,-30,
20220203,7030,6670,7280,6670,299705,2066699150,00,0.00,N,2,380,
20220124,6650,7270,7310,6200,497056,3373163890,00,0.00,N,5,-670,
20220117,7320,7600,7600,7150,356364,2610044030,00,0.00,N,5,-280,
20220110,7600,7660,7760,7480,379869,2880419620,00,0.00,N,5,-60,
20220103,7660,7850,7890,7490,416550,3207435830,00,0.00,N,5,-190,
20211227,7850,7950,7960,7770,335188,2626078650,00,0.00,N,2,20,
20211220,7830,7980,7980,7600,417914,3237855700,00,0.00,N,5,-160,
20211213,7990,8200,8400,7940,350373,2823161780,00,0.00,N,5,-90,
20211206,8080,8050,8360,7830,563146,4562018590,00,0.00,N,2,180,
20211129,7900,7800,7940,7440,602494,4643134750,00,0.00,N,5,-70,
20211122,7970,8320,8390,7880,670689,5445350200,00,0.00,N,5,-320,
20211115,8290,8780,8780,8190,732356,6218374780,00,0.00,N,5,-490,
20211108,8780,8300,8920,8290,1496979,13046535910,00,0.00,N,2,450,
20211101,8330,8240,8600,8220,619453,5205734130,00,0.00,N,2,70,
20211025,8260,8290,8450,8230,737712,6170624630,00,0.00,N,5,-40,
20211018,8300,8130,8340,8080,320218,2640591000,00,0.00,N,2,220,
20211012,8080,7880,8090,7700,233183,1838577750,00,0.00,N,2,200,
20211005,7880,8260,8350,7610,677280,5358499750,00,0.00,N,5,-470,
20210927,8350,8490,8600,8230,600037,5043446110,00,0.00,N,5,-140,
20210923,8490,8530,8660,8430,320836,2738596830,00,0.00,N,5,-150,
20210913,8640,8540,8640,8340,518284,4391361000,00,0.00,N,2,80,
20210906,8560,8830,8900,8430,725929,6309853860,00,0.00,N,5,-260,
20210830,8820,8760,9030,8510,1606131,13990793940,00,0.00,N,2,140,
20210823,8680,8140,8840,8100,1069401,9126542500,00,0.00,N,2,560,
20210817,8120,8900,8970,8100,1523991,13123298060,00,0.00,N,5,-650,
20210809,8770,9050,9520,8520,7481325,67856251710,00,0.00,N,2,70,
20210802,8700,8430,9080,8390,2493405,21712301970,00,0.00,N,2,250,
20210726,8450,8540,8540,8360,478381,4027657540,00,0.00,N,5,-40,
20210719,8490,8580,8700,8250,1144274,9684595620,00,0.00,N,5,-90,
20210712,8580,8600,9700,8530,5320431,48481958290,00,0.00,N,2,40,