KissMeData/053260/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3925,3830,4125,3730,146799,572013429,00,0.00,N,2,65,
20250331,3860,3920,3970,3790,26857,103553967,00,0.00,N,5,-60,
20250324,3920,4105,4150,3900,44548,178373024,00,0.00,N,5,-185,
20250317,4105,4120,4265,4075,69734,290065121,00,0.00,N,5,-15,
20250310,4120,4375,4700,4105,218969,955900421,00,0.00,N,5,-320,
20250304,4440,3995,4890,3955,1137229,5110852490,00,0.00,N,2,445,
20250224,3995,4045,4120,3910,66076,266275990,00,0.00,N,5,-90,
20250217,4085,3885,4535,3810,384106,1635831190,00,0.00,N,2,185,
20250210,3900,3990,4070,3750,60570,237686285,00,0.00,N,5,-85,
20250203,3985,3895,4000,3720,33726,132865125,00,0.00,N,2,85,
20250131,3900,3975,3975,3805,7836,30463470,00,0.00,N,5,-75,
20250120,3975,3935,4065,3930,29773,118520855,00,0.00,N,5,-15,
20250113,3990,3990,4015,3820,24758,97837760,00,0.00,N,2,5,
20250106,3985,3970,4015,3970,17745,70987765,00,0.00,N,5,-25,
20241230,4010,3950,4030,3870,31829,125031600,00,0.00,N,2,55,
20241223,3955,3950,4030,3915,44618,177836310,00,0.00,N,5,-35,
20241216,3990,4100,4125,3945,35700,143598070,00,0.00,N,5,-65,
20241209,4055,3885,4120,3760,61345,240105960,00,0.00,N,2,170,
20241202,3885,4180,4350,3850,61587,248137115,00,0.00,N,5,-325,
20241125,4210,4230,4365,4175,65364,277319105,00,0.00,N,5,-55,
20241118,4265,4295,4520,4190,69829,304021250,00,0.00,N,2,215,
20241111,4050,4480,4520,3870,152820,634617890,00,0.00,N,5,-470,
20241104,4520,4550,4605,4460,36076,163884910,00,0.00,N,5,-60,
20241028,4580,4635,4755,4560,18787,87323680,00,0.00,N,5,-60,
20241021,4640,4820,4935,4630,42233,202894475,00,0.00,N,5,-190,
20241014,4830,4835,4925,4775,60917,297031670,00,0.00,N,2,10,
20241007,4820,4740,4865,4680,36475,175765460,00,0.00,N,2,105,
20240930,4715,4775,4820,4480,28561,133088770,00,0.00,N,5,-60,
20240923,4775,4625,4900,4590,67215,319849185,00,0.00,N,2,140,
20240919,4635,4580,4900,4500,39982,185003345,00,0.00,N,2,75,
20240909,4560,4580,4730,4515,41856,193478400,00,0.00,N,5,-130,
20240902,4690,4900,4990,4645,126994,609969710,00,0.00,N,5,-235,
20240826,4925,4850,4945,4660,44225,213465220,00,0.00,N,2,75,
20240819,4850,4905,4985,4845,51295,252336090,00,0.00,N,5,-100,
20240812,4950,4800,4990,4620,49751,242368815,00,0.00,N,2,150,
20240805,4800,4850,4870,4195,239403,1090272550,00,0.00,N,5,-95,
20240729,4895,4990,5190,4875,111968,562299730,00,0.00,N,5,-145,
20240722,5040,5010,5050,4800,131241,647249230,00,0.00,N,5,-20,
20240715,5060,5000,5200,4970,160373,813785800,00,0.00,N,2,60,
20240708,5000,5070,5080,4960,54037,271043435,00,0.00,N,3,0,
20240701,5000,5040,5150,4935,140359,699639040,00,0.00,N,5,-40,
20240624,5040,5150,5150,4980,130691,659075085,00,0.00,N,5,-100,
20240617,5140,5100,5330,5100,159388,828744560,00,0.00,N,5,-10,
20240610,5150,5510,5520,5110,224098,1190852920,00,0.00,N,5,-360,
20240603,5510,5320,5910,5260,1468048,8271579500,00,0.00,N,2,190,
20240527,5320,5400,5560,5250,184794,1000461660,00,0.00,N,5,-60,
20240520,5380,5340,5800,5310,678848,3771207940,00,0.00,N,2,20,
20240513,5360,5270,5900,5260,1398298,7843460370,00,0.00,N,2,20,
20240507,5340,5130,5890,5090,2705116,14975408540,00,0.00,N,2,210,
20240429,5130,5030,5180,5000,142884,728843170,00,0.00,N,2,70,
20240422,5060,5080,5370,5060,507058,2611314730,00,0.00,N,5,-60,
20240415,5120,4915,6190,4915,3516581,19824284910,00,0.00,N,2,120,
20240408,5000,5020,5070,4920,87269,435344940,00,0.00,N,2,5,
20240401,4995,5010,5080,4995,88715,445363480,00,0.00,N,5,-45,
20240325,5040,5140,5200,4985,110415,560412430,00,0.00,N,5,-70,
20240318,5110,5150,5160,5040,85297,433689520,00,0.00,N,5,-40,
20240311,5150,5180,5230,5060,100159,513993200,00,0.00,N,5,-10,
20240304,5160,5020,5160,4965,136697,685684495,00,0.00,N,2,140,
20240226,5020,5080,5150,5010,103113,523442510,00,0.00,N,5,-100,
20240219,5120,5320,5490,5110,482027,2576110210,00,0.00,N,5,-190,
20240213,5310,5290,5380,5180,215464,1143206180,00,0.00,N,2,10,
20240205,5300,5310,5380,5170,376826,1975383900,00,0.00,N,2,40,
20240129,5260,5030,6350,4970,7471398,42609252810,00,0.00,N,2,240,
20240122,5020,5170,5170,4910,68596,343570720,00,0.00,N,5,-80,
20240115,5100,5140,5180,4985,85735,434557105,00,0.00,N,5,-80,
20240108,5180,5230,5270,5140,83153,432732530,00,0.00,N,5,-60,
20240102,5240,5330,5350,5180,81631,428019300,00,0.00,N,5,-90,
20231226,5330,5470,5470,5210,72153,385003070,00,0.00,N,5,-120,
20231218,5450,5330,5540,5330,115338,625052010,00,0.00,N,2,120,
20231211,5330,5290,5380,5260,86785,461268010,00,0.00,N,2,40,
20231204,5290,5240,5300,5190,78986,414014200,00,0.00,N,2,50,
20231127,5240,5240,5450,5180,99958,526345390,00,0.00,N,5,-30,
20231120,5270,5160,5300,5140,76973,402566520,00,0.00,N,2,50,
20231113,5220,5190,5360,5150,57844,304894320,00,0.00,N,2,60,
20231106,5160,5430,5490,5110,92714,492438070,00,0.00,N,5,-210,
20231030,5370,5370,5690,5130,129779,694652500,00,0.00,N,5,-10,
20231023,5380,5210,5490,5050,102600,543898910,00,0.00,N,2,70,
20231016,5310,5500,5950,5260,266012,1491034480,00,0.00,N,5,-240,
20231010,5550,5230,5710,5010,154120,832481090,00,0.00,N,2,320,
20231004,5230,5440,5490,4950,121689,636860820,00,0.00,N,5,-280,
20230925,5510,5620,5680,5260,160952,885713870,00,0.00,N,5,-170,
20230918,5680,5980,6100,5610,367402,2145526380,00,0.00,N,5,-330,
20230911,6010,6980,7040,5800,5382310,33923103860,00,0.00,N,5,-890,
20230904,6900,5730,6950,5570,4000662,25788274930,00,0.00,N,2,1200,
20230828,5700,5570,5910,5560,150826,867676410,00,0.00,N,2,150,
20230821,5550,5600,5770,5450,113202,632156650,00,0.00,N,5,-50,
20230814,5600,5970,6130,5480,160206,903707990,00,0.00,N,5,-410,
20230807,6010,6010,6080,5640,101207,599965020,00,0.00,N,3,0,
20230731,6010,6040,6380,5920,150340,921679850,00,0.00,N,5,-60,
20230724,6070,6350,6390,5510,432893,2567921050,00,0.00,N,5,-340,
20230717,6410,6610,6780,6400,210126,1372685080,00,0.00,N,5,-240,
20230710,6650,6470,6780,6450,347041,2312480950,00,0.00,N,2,100,
20230703,6550,7110,7230,6510,674192,4662657840,00,0.00,N,5,-520,
20230626,7070,6890,7570,6840,2621397,18815999180,00,0.00,N,2,290,
20230619,6780,6750,7350,6730,1850404,13068870290,00,0.00,N,2,20,
20230612,6760,6730,6950,6570,551142,3715846620,00,0.00,N,2,70,
20230605,6690,6680,6780,6580,220190,1470481070,00,0.00,N,2,90,
20230530,6600,6530,6800,6500,141413,931067550,00,0.00,N,2,90,
20230522,6510,6600,6790,6510,414083,2752609370,00,0.00,N,5,-90,
20230515,6600,6510,7550,6330,1912093,13476041390,00,0.00,N,2,90,
20230508,6510,6500,6960,6330,702152,4646508080,00,0.00,N,2,70,
20230502,6440,6450,6700,6310,189872,1238751230,00,0.00,N,2,50,
20230424,6390,6830,6960,6250,386446,2543554120,00,0.00,N,5,-440,
20230417,6830,7910,7950,6820,2670046,19830042890,00,0.00,N,5,-640,
20230410,7470,6680,7470,6580,1914636,14037285130,00,0.00,N,2,790,
20230403,6680,6780,7090,6630,551613,3781100010,00,0.00,N,5,-120,
20230327,6800,6650,7270,6530,752213,5205797150,00,0.00,N,2,130,
20230320,6670,6880,7010,6540,292609,1982659310,00,0.00,N,5,-80,
20230313,6750,6730,6940,6210,428229,2848355080,00,0.00,N,5,-190,
20230306,6940,7620,7630,6750,787516,5776864880,00,0.00,N,5,-770,
20230227,7710,7170,8010,7170,1957616,15095666310,00,0.00,N,2,460,
20230220,7250,7470,8770,7250,7891461,63975139930,00,0.00,N,5,-300,
20230213,7550,6860,8100,6850,5228382,39519031860,00,0.00,N,2,690,
20230206,6860,6790,7190,6640,871790,6037340680,00,0.00,N,2,50,
20230130,6810,6930,7000,6740,461626,3176533630,00,0.00,N,5,-70,
20230125,6880,6760,7010,6710,370050,2538293630,00,0.00,N,2,140,
20230116,6740,6670,7430,6580,2743218,19538386890,00,0.00,N,2,70,
20230109,6670,6310,6730,6290,655049,4299106420,00,0.00,N,2,330,
20230102,6340,6250,7100,5750,1468869,9557002380,00,0.00,N,2,40,
20221226,6300,7020,7020,6240,535760,3522149790,00,0.00,N,5,-630,
20221219,6930,7240,7540,6850,1067271,7714601780,00,0.00,N,5,-320,
20221212,7250,7010,7440,7010,922507,6660009570,00,0.00,N,2,210,
20221205,7040,7660,7750,6880,1479165,10659650350,00,0.00,N,5,-640,
20221128,7680,7020,7900,6770,5419984,40746570260,00,0.00,N,2,690,
20221121,6990,6980,7320,6830,1929455,13749410430,00,0.00,N,2,10,
20221114,6980,7060,7440,6850,2184330,15565514580,00,0.00,N,5,-10,
20221107,6990,6620,7150,6570,1201244,8317298970,00,0.00,N,2,390,
20221031,6600,6650,6830,6470,832299,5555919910,00,0.00,N,3,0,
20221024,6600,7110,7250,6570,1222759,8435739330,00,0.00,N,5,-420,
20221017,7020,7010,7640,6890,2701051,19781186090,00,0.00,N,5,-130,
20221011,7150,7750,7920,6930,3488153,25883017570,00,0.00,N,5,-570,
20221004,7720,7320,8670,7250,6736429,53495295120,00,0.00,N,2,470,
20220926,7250,9900,10400,7020,10952130,91726466010,00,0.00,N,5,-2720,
20220919,9970,9200,11400,7980,44228682,444281000540,00,0.00,N,2,720,
20220913,9250,7060,10350,7040,27638303,255246719420,00,0.00,N,2,2260,
20220905,6990,7070,7390,6900,897777,6415588340,00,0.00,N,5,-120,
20220829,7110,7220,8000,7030,3891862,29535963250,00,0.00,N,5,-440,
20220822,7550,7600,7910,7240,2851059,21927298720,00,0.00,N,5,-120,
20220816,7670,8560,9410,7600,8063365,71044987040,00,0.00,N,5,-500,
20220808,8170,7000,9000,6880,10913164,90989350890,00,0.00,N,2,1220,
20220801,6950,6800,7170,6740,472109,3280849480,00,0.00,N,2,160,
20220725,6790,6700,7020,6550,397767,2680287280,00,0.00,N,2,140,
20220718,6650,6650,7050,6630,349686,2390207970,00,0.00,N,3,0,
20220711,6650,7160,7260,6550,316910,2179082200,00,0.00,N,5,-470,
20220704,7120,6850,7500,6440,961210,6784243280,00,0.00,N,2,280,
20220627,6840,6950,7540,6520,618017,4432695530,00,0.00,N,2,40,
20220620,6800,7660,7700,6410,1022032,7242217610,00,0.00,N,5,-860,
20220613,7660,8650,8770,7360,1376723,11067867910,00,0.00,N,5,-1450,
20220607,9110,9390,10100,8670,4956120,47347105230,00,0.00,N,5,-380,
20220530,9490,9180,9790,9120,2137140,20099661190,00,0.00,N,2,290,
20220523,9200,10600,11100,8900,4429176,44193976000,00,0.00,N,5,-1550,
20220516,10750,8900,11950,8760,15989173,169940585640,00,0.00,N,2,1870,
20220509,8880,10350,10450,8670,4402753,42027450560,00,0.00,N,5,-1670,
20220502,10550,10950,12300,10450,7678701,87689529000,00,0.00,N,5,-600,
20220425,11150,12100,13600,10750,15388419,186634803000,00,0.00,N,5,-1150,
20220418,12300,8220,13800,7820,47010090,514091096970,00,0.00,N,2,4000,
20220411,8300,8850,9090,7720,9050427,74832075600,00,0.00,N,5,-610,
20220404,8910,8040,10350,7810,30102482,279757624400,00,0.00,N,2,1020,
20220328,7890,7390,9040,7120,38167211,314891852460,00,0.00,N,2,510,
20220321,7380,5430,9060,5320,17229594,136368368360,00,0.00,N,2,2000,
20220314,5380,5040,5800,4840,2359330,12931570580,00,0.00,N,2,340,
20220307,5040,5060,5150,4835,233253,1168154545,00,0.00,N,5,-50,
20220228,5090,4820,5230,4815,272030,1378184600,00,0.00,N,2,275,
20220221,4815,5000,5100,4655,297438,1456645215,00,0.00,N,5,-205,
20220214,5020,5070,5080,4740,270838,1326084780,00,0.00,N,5,-130,
20220207,5150,5090,5290,4985,215519,1105389885,00,0.00,N,2,60,
20220203,5090,4850,5110,4845,149278,742566520,00,0.00,N,2,245,
20220124,4845,5180,5410,4555,892977,4504571570,00,0.00,N,5,-335,
20220117,5180,5030,6200,5030,2583269,14507720600,00,0.00,N,2,110,
20220110,5070,5200,5260,4975,300587,1534870605,00,0.00,N,5,-90,
20220103,5160,5100,5250,4945,280555,1425464735,00,0.00,N,2,60,
20211227,5100,5100,5160,5000,166413,845674260,00,0.00,N,3,0,
20211220,5100,5450,5450,5070,453961,2365703740,00,0.00,N,5,-350,
20211213,5450,5120,6490,5120,4787213,28550560490,00,0.00,N,2,330,
20211206,5120,5010,5250,4955,223739,1141072940,00,0.00,N,2,180,
20211129,4940,4845,4965,4435,279931,1326951405,00,0.00,N,2,40,
20211122,4900,5320,5400,4900,213113,1099127640,00,0.00,N,5,-420,
20211115,5320,5480,5640,5200,210888,1142084940,00,0.00,N,5,-160,
20211108,5480,5700,5890,5200,348921,1914761630,00,0.00,N,5,-210,
20211101,5690,5720,6150,5460,773721,4480548060,00,0.00,N,5,-20,
20211025,5710,6260,6350,5690,1354488,8325900430,00,0.00,N,5,-550,
20211018,6260,6810,6820,6130,2217749,14171572840,00,0.00,N,5,-650,
20211012,6910,4850,7740,4620,15041586,103769038150,00,0.00,N,2,2070,
20211005,4840,4885,4885,4250,168280,765843490,00,0.00,N,5,-50,
20210927,4890,5290,5300,4820,141837,711628955,00,0.00,N,5,-400,
20210923,5290,5440,5440,5230,56344,299424250,00,0.00,N,5,-150,
20210913,5440,5580,5600,5330,113346,619135770,00,0.00,N,5,-130,
20210906,5570,5690,5950,5510,289999,1665609590,00,0.00,N,5,-130,
20210830,5700,5570,5820,5480,188076,1063245210,00,0.00,N,2,130,
20210823,5570,5010,5900,4990,444068,2443731220,00,0.00,N,2,500,
20210817,5070,5640,5850,5000,373999,2017937600,00,0.00,N,5,-530,
20210809,5600,6080,6140,5500,220577,1278477260,00,0.00,N,5,-470,
20210802,6070,6500,6750,5980,299427,1873656770,00,0.00,N,5,-230,
20210726,6300,6350,6580,6150,288897,1843240580,00,0.00,N,5,-30,
20210719,6330,6350,6860,6010,539753,3434502930,00,0.00,N,5,-20,
20210712,6350,6390,6750,6320,219015,1429153540,00,0.00,N,5,-80,