KissMeData/056360/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5170,5030,5170,4700,378984,1864246038,00,0.00,N,2,10,
20250331,5160,5310,5440,5000,255525,1322947880,00,0.00,N,5,-150,
20250324,5310,5700,5880,5310,427455,2394006380,00,0.00,N,5,-390,
20250317,5700,6260,6300,5650,866439,5197278560,00,0.00,N,5,-230,
20250310,5930,5620,6350,5360,3511525,21161566345,00,0.00,N,2,250,
20250304,5680,5540,6630,5400,7401171,45776598010,00,0.00,N,2,140,
20250224,5540,5800,5900,5510,473951,2700022300,00,0.00,N,5,-360,
20250217,5900,6040,6170,5750,807556,4818783700,00,0.00,N,5,-150,
20250210,6050,6210,6590,6040,1175057,7410818540,00,0.00,N,5,-300,
20250203,6350,6160,7270,5830,5768206,38374470620,00,0.00,N,2,140,
20250131,6210,6380,6420,6100,208481,1294454330,00,0.00,N,5,-130,
20250120,6340,6100,6770,5920,3736794,23619402530,00,0.00,N,2,110,
20250113,6230,6290,7600,5690,14446498,97732240710,00,0.00,N,5,-210,
20250106,6440,8630,9140,5910,5723301,43238914090,00,0.00,N,5,-2170,
20241230,8610,7230,9690,7040,21024631,178949153630,00,0.00,N,2,1490,
20241223,7120,5050,7640,5010,20451199,135401937700,00,0.00,N,2,2180,
20241216,4940,4840,6150,4795,5455422,30161271210,00,0.00,N,2,100,
20241209,4840,4150,5830,3935,6851021,35586767270,00,0.00,N,2,645,
20241202,4195,4530,4695,4120,85305,375400440,00,0.00,N,5,-325,
20241125,4520,4810,4810,4490,64511,294016135,00,0.00,N,5,-25,
20241118,4545,4250,4800,4250,90527,406826405,00,0.00,N,2,255,
20241111,4290,4750,4830,4105,319959,1448555655,00,0.00,N,5,-450,
20241104,4740,4855,5430,4640,1323205,6758669785,00,0.00,N,5,-115,
20241028,4855,5120,5370,4820,192857,980156560,00,0.00,N,5,-255,
20241021,5110,4795,5790,4770,1965566,10341229885,00,0.00,N,2,230,
20241014,4880,4695,5260,4680,152425,752028330,00,0.00,N,2,140,
20241007,4740,4775,4805,4630,49504,234197980,00,0.00,N,5,-15,
20240930,4755,4800,4890,4685,31559,150835210,00,0.00,N,3,0,
20240923,4755,4600,4800,4530,52603,243091340,00,0.00,N,2,150,
20240919,4605,4660,4680,4550,32435,149376215,00,0.00,N,5,-55,
20240909,4660,4580,4695,4500,55275,254810490,00,0.00,N,2,75,
20240902,4585,4620,4900,4530,91152,425367740,00,0.00,N,5,-30,
20240826,4615,4680,4805,4540,104632,488292365,00,0.00,N,5,-45,
20240819,4660,4520,5300,4450,456249,2255933235,00,0.00,N,2,150,
20240812,4510,4390,4710,4350,82441,370871275,00,0.00,N,2,105,
20240805,4405,4560,4560,3585,181069,748887690,00,0.00,N,5,-195,
20240729,4600,4670,4715,4600,63317,294696505,00,0.00,N,5,-75,
20240722,4675,5020,5030,4630,120092,573799745,00,0.00,N,5,-345,
20240715,5020,4975,5110,4950,92093,462364895,00,0.00,N,2,45,
20240708,4975,4990,5320,4900,129883,646241315,00,0.00,N,5,-25,
20240701,5000,5240,5600,4980,165680,858100605,00,0.00,N,5,-240,
20240624,5240,5630,5690,5170,195426,1038555300,00,0.00,N,5,-420,
20240617,5660,5790,5900,5610,149911,854996190,00,0.00,N,5,-170,
20240610,5830,5900,5960,5740,91130,531266740,00,0.00,N,5,-80,
20240603,5910,5830,5990,5800,53147,312095110,00,0.00,N,2,80,
20240527,5830,6040,6050,5820,76007,450492080,00,0.00,N,5,-140,
20240520,5970,6000,6130,5930,92519,554154480,00,0.00,N,5,-40,
20240513,6010,6110,6190,6010,71209,434399030,00,0.00,N,5,-100,
20240507,6110,6050,6150,6010,74680,454067620,00,0.00,N,2,70,
20240429,6040,6010,6120,5980,87233,526613860,00,0.00,N,2,10,
20240422,6030,5870,6120,5800,82655,492075930,00,0.00,N,2,130,
20240415,5900,5920,6390,5820,190366,1144771790,00,0.00,N,5,-80,
20240408,5980,6080,6120,5960,66166,397607520,00,0.00,N,5,-100,
20240401,6080,6100,6300,5980,162401,1001397440,00,0.00,N,5,-10,
20240325,6090,6140,6220,6050,112834,691669440,00,0.00,N,2,10,
20240318,6080,5980,6190,5930,166640,1005832130,00,0.00,N,2,100,
20240311,5980,5970,6090,5890,99271,592620660,00,0.00,N,2,10,
20240304,5970,6090,6160,5890,167213,999033510,00,0.00,N,5,-70,
20240226,6040,6050,6200,5910,131455,793144450,00,0.00,N,5,-10,
20240219,6050,6290,6460,6000,201698,1248123690,00,0.00,N,5,-240,
20240213,6290,6250,6440,6220,196676,1247312750,00,0.00,N,2,70,
20240205,6220,6200,6240,6050,102969,632274950,00,0.00,N,2,20,
20240129,6200,6390,6420,5930,246108,1516537100,00,0.00,N,5,-190,
20240122,6390,6360,6530,6240,358240,2281360780,00,0.00,N,2,30,
20240115,6360,6270,6920,6150,1837722,11858663770,00,0.00,N,2,90,
20240108,6270,6000,7330,5960,7278768,49432593930,00,0.00,N,2,280,
20240102,5990,6070,6070,5930,81616,488486950,00,0.00,N,2,10,
20231226,5980,6120,6120,5640,107916,642939570,00,0.00,N,5,-100,
20231218,6080,6090,6180,6010,161507,984260960,00,0.00,N,5,-10,
20231211,6090,6260,6490,6010,328179,2058499660,00,0.00,N,5,-170,
20231204,6260,6080,6260,5960,430261,2637263740,00,0.00,N,2,190,
20231127,6070,5970,6180,5810,221706,1319125190,00,0.00,N,2,100,
20231120,5970,6000,6210,5930,166094,1004772540,00,0.00,N,5,-50,
20231113,6020,5960,6150,5800,192167,1151298340,00,0.00,N,2,100,
20231106,5920,6220,6220,5860,209701,1271711830,00,0.00,N,5,-150,
20231030,6070,5900,6130,5640,413150,2429962730,00,0.00,N,2,170,
20231023,5900,5830,6380,5750,624437,3747143370,00,0.00,N,5,-40,
20231016,5940,6520,6550,5920,645767,4017507220,00,0.00,N,5,-620,
20231010,6560,7250,7790,6480,5611166,40244255030,00,0.00,N,5,-60,
20231004,6620,6360,7150,5850,3450043,23070670790,00,0.00,N,2,260,
20230925,6360,6740,7880,6280,9785973,71697661200,00,0.00,N,5,-170,
20230918,6530,6630,7250,6360,2754572,18934285540,00,0.00,N,5,-70,
20230911,6600,6610,6980,6390,709484,4732202090,00,0.00,N,5,-70,
20230904,6670,6810,7170,6320,2089136,13980720270,00,0.00,N,5,-250,
20230828,6920,6930,9230,6460,21772440,180914312400,00,0.00,N,2,20,
20230821,6900,5770,8990,5770,10467233,81503332490,00,0.00,N,2,1020,
20230814,5880,6170,6270,5820,154878,931961070,00,0.00,N,5,-390,
20230807,6270,6190,6680,6070,314571,1990168570,00,0.00,N,5,-40,
20230731,6310,6250,6780,6140,238814,1538524760,00,0.00,N,2,60,
20230724,6250,6420,6420,5700,246451,1479114750,00,0.00,N,5,-140,
20230717,6390,6510,6600,6270,176548,1132424540,00,0.00,N,5,-120,
20230710,6510,6670,6890,6500,221865,1473159320,00,0.00,N,5,-160,
20230703,6670,7140,7230,6650,291260,1996502590,00,0.00,N,5,-470,
20230626,7140,7160,7600,6970,701169,5085492340,00,0.00,N,2,40,
20230619,7100,7100,7220,7000,111667,791923410,00,0.00,N,3,0,
20230612,7100,7060,7160,6900,149704,1049987160,00,0.00,N,2,20,
20230605,7080,6940,7490,6920,614873,4443040770,00,0.00,N,2,140,
20230530,6940,6830,7020,6710,76921,530188890,00,0.00,N,2,140,
20230522,6800,6980,7130,6760,110504,766506820,00,0.00,N,5,-180,
20230515,6980,6900,7070,6750,140459,973281080,00,0.00,N,2,80,
20230508,6900,6850,7360,6680,298919,2100991870,00,0.00,N,2,60,
20230502,6840,6690,6980,6630,91125,619382600,00,0.00,N,2,150,
20230424,6690,6770,7000,6440,223199,1493455220,00,0.00,N,5,-170,
20230417,6860,7160,7160,6760,255382,1782426380,00,0.00,N,5,-300,
20230410,7160,7150,7270,6980,235263,1669841080,00,0.00,N,2,10,
20230403,7150,7300,7470,7110,225662,1640158970,00,0.00,N,5,-150,
20230327,7300,7310,7540,7100,282067,2072231050,00,0.00,N,5,-10,
20230320,7310,7290,7480,7060,370432,2684937480,00,0.00,N,3,0,
20230313,7310,7870,8540,6980,2007619,15552506580,00,0.00,N,5,-510,
20230306,7820,7510,8900,7500,4305557,36093971210,00,0.00,N,2,310,
20230227,7510,7660,7660,7360,113603,849657400,00,0.00,N,5,-60,
20230220,7570,7540,7760,7410,124109,940679840,00,0.00,N,5,-50,
20230213,7620,7840,8130,7460,298027,2307718050,00,0.00,N,5,-200,
20230206,7820,7980,8100,7750,266470,2117445200,00,0.00,N,5,-160,
20230130,7980,7990,8170,7800,626577,4991876120,00,0.00,N,2,70,
20230125,7910,7720,8080,7600,864364,6780238620,00,0.00,N,2,430,
20230116,7480,7190,8280,7130,1266548,9890771760,00,0.00,N,2,290,
20230109,7190,6970,7330,6970,178276,1278098210,00,0.00,N,2,220,
20230102,6970,6960,7100,6680,86660,596494490,00,0.00,N,5,-10,
20221226,6980,6740,7190,6710,141641,979453900,00,0.00,N,2,180,
20221219,6800,6900,7000,6710,95981,656232590,00,0.00,N,5,-160,
20221212,6960,7090,7170,6840,102582,718910290,00,0.00,N,5,-130,
20221205,7090,7110,7190,6830,112168,789256740,00,0.00,N,5,-50,
20221128,7140,6990,7690,6600,1181750,8583102780,00,0.00,N,2,150,
20221121,6990,7120,7140,6900,66521,466276280,00,0.00,N,5,-220,
20221114,7210,7060,7390,6980,165392,1185309940,00,0.00,N,2,210,
20221107,7000,6750,7090,6710,124184,859324410,00,0.00,N,2,210,
20221031,6790,6730,7000,6600,87269,590317520,00,0.00,N,2,80,
20221024,6710,6440,7040,6440,167866,1136943040,00,0.00,N,2,310,
20221017,6400,6390,6760,6210,70870,460418350,00,0.00,N,3,0,
20221011,6400,6650,6660,6190,141895,906606270,00,0.00,N,5,-390,
20221004,6790,6430,6860,6430,105698,703757510,00,0.00,N,2,390,
20220926,6400,6860,7140,6250,269680,1766330420,00,0.00,N,5,-520,
20220919,6920,7310,7330,6800,145731,1032427310,00,0.00,N,5,-390,
20220913,7310,7430,7490,7110,110768,807065890,00,0.00,N,5,-50,
20220905,7360,7560,7800,7310,365234,2762379890,00,0.00,N,5,-160,
20220829,7520,7300,7700,7170,297845,2220398960,00,0.00,N,5,-20,
20220822,7540,7500,7840,7260,211733,1590761110,00,0.00,N,3,0,
20220816,7540,7720,7950,7370,247120,1884036720,00,0.00,N,5,-210,
20220808,7750,7350,7750,7230,258295,1932169740,00,0.00,N,2,450,
20220801,7300,7230,7380,7100,109316,790776640,00,0.00,N,2,20,
20220725,7280,7050,7290,6950,102602,733685250,00,0.00,N,2,210,
20220718,7070,6680,7120,6680,142354,993505320,00,0.00,N,2,470,
20220711,6600,7150,7150,6530,262241,1758699270,00,0.00,N,5,-410,
20220704,7010,6900,7200,6640,242855,1679214970,00,0.00,N,2,40,
20220627,6970,6960,7350,6850,343485,2440037320,00,0.00,N,2,90,
20220620,6880,7550,7570,6510,818699,5785454260,00,0.00,N,5,-630,
20220613,7510,8140,8480,7000,3994958,31966882850,00,0.00,N,5,-870,
20220607,8380,8550,9250,8310,2087515,18062142570,00,0.00,N,5,-220,
20220530,8600,8450,8650,8370,603295,5127705890,00,0.00,N,2,210,
20220523,8390,8210,9860,8000,7989435,72938155140,00,0.00,N,2,190,
20220516,8200,8120,8320,7920,242070,1969000140,00,0.00,N,2,40,
20220509,8160,8820,9060,8090,331543,2815462590,00,0.00,N,5,-740,
20220502,8900,9000,9400,8820,438677,3982884410,00,0.00,N,5,-150,
20220425,9050,8800,9170,8720,366588,3277454990,00,0.00,N,2,50,
20220418,9000,9250,9650,8940,471803,4376468130,00,0.00,N,5,-250,
20220411,9250,8970,9280,8740,389461,3517175810,00,0.00,N,2,280,
20220404,8970,9200,9980,8720,1514803,14095570790,00,0.00,N,5,-220,
20220328,9190,8700,9860,8620,3960695,36966328930,00,0.00,N,2,470,
20220321,8720,8750,9130,8650,656661,5823385300,00,0.00,N,5,-30,
20220314,8750,8300,9200,8290,3193206,27954956370,00,0.00,N,2,450,
20220307,8300,8390,8390,8080,269746,2209022990,00,0.00,N,5,-140,
20220228,8440,8180,9270,8150,3298205,28765856520,00,0.00,N,2,260,
20220221,8180,8000,8500,7940,951613,7790540890,00,0.00,N,2,60,
20220214,8120,7690,8440,7220,1236744,9847273910,00,0.00,N,2,360,
20220207,7760,8210,8380,7760,699732,5642868310,00,0.00,N,5,-450,
20220203,8210,7870,8310,7770,805904,6528529610,00,0.00,N,2,390,
20220124,7820,8110,9300,7200,13788073,115929056860,00,0.00,N,2,70,
20220117,7750,7440,9070,7180,4103411,34632571030,00,0.00,N,2,260,
20220110,7490,7520,7610,7410,65119,487995730,00,0.00,N,3,0,
20220103,7490,7480,7700,7360,125919,943490810,00,0.00,N,2,20,
20211227,7470,7490,7520,7350,43971,325302890,00,0.00,N,2,50,
20211220,7420,7280,7530,7150,112815,827723010,00,0.00,N,2,80,
20211213,7340,7550,7620,7320,84122,624309930,00,0.00,N,5,-220,
20211206,7560,7460,7800,7380,205788,1553829730,00,0.00,N,2,100,
20211129,7460,7440,7600,7010,176543,1297835540,00,0.00,N,5,-280,
20211122,7740,7750,8210,7720,204251,1625933850,00,0.00,N,5,-40,
20211115,7780,7610,7890,7470,112258,859678530,00,0.00,N,2,170,
20211108,7610,7840,7900,7410,153756,1174133540,00,0.00,N,5,-290,
20211101,7900,7980,8690,7810,190711,1552545280,00,0.00,N,5,-80,
20211025,7980,7850,8340,7830,101314,813744740,00,0.00,N,2,130,
20211018,7850,7750,7970,7710,67820,528674140,00,0.00,N,2,100,
20211012,7750,7520,7900,7350,69753,529736670,00,0.00,N,2,230,
20211005,7520,7820,7880,7330,151488,1145407150,00,0.00,N,5,-370,
20210927,7890,8670,8710,7890,197808,1633730620,00,0.00,N,5,-780,
20210923,8670,8730,8830,8660,59778,520465520,00,0.00,N,5,-110,
20210913,8780,8840,8990,8700,114546,1005402400,00,0.00,N,5,-80,
20210906,8860,8970,9010,8740,196542,1746041990,00,0.00,N,5,-100,
20210830,8960,9270,9400,8920,390535,3565920860,00,0.00,N,5,-310,
20210823,9270,8700,9290,8680,336670,3045656760,00,0.00,N,2,540,
20210817,8730,9210,9450,8690,444852,4010869550,00,0.00,N,5,-550,
20210809,9280,9550,9630,9070,757033,7178801640,00,0.00,N,5,-220,
20210802,9500,9180,9560,9000,502688,4708609420,00,0.00,N,2,260,
20210726,9240,9170,9630,8950,436565,4031910950,00,0.00,N,2,80,
20210719,9160,9260,9360,9060,211735,1950216540,00,0.00,N,5,-100,
20210712,9260,8860,9320,8860,200023,1826208860,00,0.00,N,2,390,