KissMeData/067990/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4410,4220,4450,4150,250298,1061927345,00,0.00,N,2,80,
20250331,4330,4330,4650,4205,472255,2088522891,00,0.00,N,5,-80,
20250324,4410,4495,4540,4355,114043,504869991,00,0.00,N,5,-85,
20250317,4495,4380,4545,4375,114362,509510058,00,0.00,N,2,120,
20250310,4375,4540,4585,4355,130544,576735520,00,0.00,N,5,-165,
20250304,4540,4565,4710,4540,73188,335844001,00,0.00,N,5,-60,
20250224,4600,4650,4795,4595,163470,764551235,00,0.00,N,5,-50,
20250217,4650,4600,4835,4495,455330,2107664265,00,0.00,N,2,50,
20250210,4600,4535,4650,4440,182586,828440765,00,0.00,N,2,55,
20250203,4545,4225,4560,4200,305532,1341076635,00,0.00,N,2,325,
20250131,4220,4250,4250,4205,32066,135212470,00,0.00,N,5,-30,
20250120,4250,4325,4325,4230,126553,539147600,00,0.00,N,5,-40,
20250113,4290,4485,4500,4235,267004,1158059705,00,0.00,N,5,-195,
20250106,4485,4415,4500,4375,121748,540922340,00,0.00,N,2,65,
20241230,4420,4585,4615,4385,167408,747853170,00,0.00,N,5,-170,
20241223,4590,5060,5110,4480,594098,2886504705,00,0.00,N,5,-395,
20241216,4985,5090,5100,4920,887828,4474906565,00,0.00,N,5,-85,
20241209,5070,4905,5170,4710,928947,4636353705,00,0.00,N,2,165,
20241202,4905,4720,5090,4670,989952,4877040320,00,0.00,N,2,240,
20241125,4665,4615,4715,4560,365486,1703978290,00,0.00,N,2,70,
20241118,4595,4290,4610,4290,286040,1272046105,00,0.00,N,2,295,
20241111,4300,4635,4645,4160,566393,2488320990,00,0.00,N,5,-320,
20241104,4620,4610,4660,4585,181695,840267170,00,0.00,N,2,10,
20241028,4610,4650,4685,4585,204181,944156365,00,0.00,N,5,-15,
20241021,4625,4750,4780,4580,304392,1413762150,00,0.00,N,5,-125,
20241014,4750,4750,4960,4700,351155,1674195475,00,0.00,N,2,30,
20241007,4720,4665,4730,4565,246473,1147149460,00,0.00,N,2,80,
20240930,4640,4715,4715,4630,85565,398353125,00,0.00,N,5,-75,
20240923,4715,4725,4765,4655,231060,1086293650,00,0.00,N,2,25,
20240919,4690,4655,4715,4625,122736,573209670,00,0.00,N,2,35,
20240909,4655,4725,4970,4545,741671,3513810345,00,0.00,N,5,-160,
20240902,4815,5030,5030,4780,297734,1451680830,00,0.00,N,5,-175,
20240826,4990,4935,5040,4845,357684,1762277465,00,0.00,N,2,95,
20240819,4895,4895,5020,4880,323628,1600312380,00,0.00,N,3,0,
20240812,4895,4585,4905,4585,290902,1394061175,00,0.00,N,2,310,
20240805,4585,4765,4805,4405,808798,3664678115,00,0.00,N,5,-225,
20240729,4810,4650,4970,4615,470675,2266128030,00,0.00,N,2,160,
20240722,4650,4645,4710,4585,82176,380501850,00,0.00,N,2,20,
20240715,4630,4715,4715,4605,109459,509276660,00,0.00,N,5,-85,
20240708,4715,4750,4775,4610,191054,896503240,00,0.00,N,5,-5,
20240701,4720,4885,4885,4695,239033,1140715305,00,0.00,N,5,-150,
20240624,4870,4885,4965,4820,123752,602022555,00,0.00,N,2,35,
20240617,4835,4875,5000,4835,203154,989998515,00,0.00,N,5,-95,
20240610,4930,4840,5090,4840,289947,1428074350,00,0.00,N,2,40,
20240603,4890,4930,4985,4845,145336,712414020,00,0.00,N,2,20,
20240527,4870,5000,5000,4825,275603,1345265095,00,0.00,N,5,-110,
20240520,4980,5030,5090,4945,307860,1531329335,00,0.00,N,5,-80,
20240513,5060,5180,5230,5040,270046,1379477210,00,0.00,N,5,-130,
20240507,5190,5290,5310,5160,165632,867734840,00,0.00,N,5,-100,
20240429,5290,4970,5300,4965,343766,1789490380,00,0.00,N,2,320,
20240422,4970,5050,5260,4885,437592,2200319790,00,0.00,N,5,-70,
20240415,5040,5200,5200,4980,691404,3480320670,00,0.00,N,5,-160,
20240408,5200,5280,5410,5180,306897,1614340680,00,0.00,N,5,-120,
20240401,5320,5810,5810,5290,754855,4154149440,00,0.00,N,5,-440,
20240325,5760,5930,6050,5590,542042,3137834800,00,0.00,N,5,-170,
20240318,5930,6000,6090,5810,666420,3961214950,00,0.00,N,5,-70,
20240311,6000,5130,6020,5010,2906645,16223869360,00,0.00,N,2,960,
20240304,5040,5280,5410,5000,645767,3337394270,00,0.00,N,5,-240,
20240226,5280,5260,5390,5260,218749,1160614020,00,0.00,N,2,30,
20240219,5250,5240,5460,5200,540755,2886663420,00,0.00,N,2,50,
20240213,5200,5200,5260,5060,444450,2283139070,00,0.00,N,2,90,
20240205,5110,5100,5190,5020,234516,1193890970,00,0.00,N,2,10,
20240129,5100,4720,5200,4650,705020,3517065560,00,0.00,N,2,380,
20240122,4720,4615,4745,4455,562958,2596092180,00,0.00,N,2,150,
20240115,4570,4660,4740,4505,177799,818290635,00,0.00,N,5,-130,
20240108,4700,4835,4880,4675,461356,2194596500,00,0.00,N,5,-170,
20240102,4870,5010,5010,4810,223897,1090987975,00,0.00,N,5,-105,
20231226,4975,5200,5270,4920,509730,2596224370,00,0.00,N,5,-195,
20231218,5170,5170,5250,5010,780695,4003301690,00,0.00,N,2,20,
20231211,5150,4955,5170,4905,702057,3515786215,00,0.00,N,2,205,
20231204,4945,4945,5010,4900,401450,1985251780,00,0.00,N,2,15,
20231127,4930,5040,5050,4890,876863,4346860350,00,0.00,N,5,-110,
20231120,5040,5070,5140,5000,308233,1554933620,00,0.00,N,5,-30,
20231113,5070,5040,5270,4895,556356,2820339630,00,0.00,N,2,20,
20231106,5050,5080,5180,5000,188492,958289100,00,0.00,N,5,-30,
20231030,5080,4885,5100,4860,309349,1533706445,00,0.00,N,2,145,
20231023,4935,5080,5080,4700,851736,4182670425,00,0.00,N,5,-145,
20231016,5080,5390,5390,4935,925886,4803951010,00,0.00,N,5,-310,
20231010,5390,5480,5500,5310,408270,2198458460,00,0.00,N,5,-90,
20231004,5480,5490,5520,5280,330630,1783680850,00,0.00,N,5,-50,
20230925,5530,5080,5690,4920,1083839,5869701885,00,0.00,N,2,470,
20230918,5060,5190,5250,4950,284934,1458448860,00,0.00,N,5,-130,
20230911,5190,5110,5200,4960,1488088,7445164490,00,0.00,N,2,110,
20230904,5080,4860,5140,4825,659835,3292820515,00,0.00,N,2,225,
20230828,4855,4800,4950,4755,752550,3644029535,00,0.00,N,2,65,
20230821,4790,4990,4995,4780,307696,1494608560,00,0.00,N,5,-160,
20230814,4950,5090,5110,4810,267978,1323868480,00,0.00,N,5,-90,
20230807,5040,5020,5160,4865,377165,1881268985,00,0.00,N,2,20,
20230731,5020,5000,5140,4930,398650,2003048905,00,0.00,N,2,20,
20230724,5000,5100,5120,4725,630415,3096412670,00,0.00,N,5,-100,
20230717,5100,5380,5440,5090,481099,2513760510,00,0.00,N,5,-330,
20230710,5430,5400,5460,5370,211757,1142936510,00,0.00,N,3,0,
20230703,5430,5550,5740,5400,475514,2627991400,00,0.00,N,5,-120,
20230626,5550,5600,5600,5490,179345,992395600,00,0.00,N,5,-40,
20230619,5590,5590,5670,5520,274973,1535937830,00,0.00,N,2,20,
20230612,5570,5780,5800,5570,323793,1833658510,00,0.00,N,5,-210,
20230605,5780,5840,5890,5710,260181,1509278050,00,0.00,N,5,-60,
20230530,5840,5710,5890,5600,477952,2747524930,00,0.00,N,2,130,
20230522,5710,5650,5780,5620,391088,2218130100,00,0.00,N,2,20,
20230515,5690,5650,5720,5490,353734,1979761890,00,0.00,N,2,60,
20230508,5630,5680,5790,5590,275217,1559633690,00,0.00,N,5,-50,
20230502,5680,5860,5950,5620,349386,2017180330,00,0.00,N,5,-170,
20230424,5850,5470,5880,5330,1321911,7420219590,00,0.00,N,2,380,
20230417,5470,5700,5740,5430,887785,4959417940,00,0.00,N,5,-270,
20230410,5740,5550,5820,5480,652388,3698104220,00,0.00,N,2,180,
20230403,5560,5710,5830,5530,806998,4560207640,00,0.00,N,5,-130,
20230327,5690,5610,5740,5400,901650,4973193500,00,0.00,N,2,60,
20230320,5630,5570,5800,5560,418397,2360093190,00,0.00,N,5,-10,
20230313,5640,5740,5790,5370,717923,4000861300,00,0.00,N,5,-170,
20230306,5810,5890,6150,5760,885321,5260746760,00,0.00,N,5,-150,
20230227,5960,5850,6130,5770,643767,3849705070,00,0.00,N,2,20,
20230220,5940,6340,6390,5850,1214056,7339269460,00,0.00,N,5,-430,
20230213,6370,6450,6510,6200,1864433,11874269070,00,0.00,N,5,-20,
20230206,6390,6660,7350,6200,6632587,45210364720,00,0.00,N,5,-260,
20230130,6650,6270,6780,6010,2158989,13870545960,00,0.00,N,2,360,
20230125,6290,6100,6350,6010,889224,5502616020,00,0.00,N,2,200,
20230116,6090,5950,6170,5890,673479,4060541800,00,0.00,N,2,140,
20230109,5950,5750,5990,5730,757663,4463263430,00,0.00,N,2,220,
20230102,5730,5680,5760,5400,1046580,5822822840,00,0.00,N,2,50,
20221226,5680,6040,6380,5580,1924600,11499630490,00,0.00,N,5,-350,
20221219,6030,6550,6580,5970,2320308,14446761790,00,0.00,N,5,-530,
20221212,6560,6410,6790,6340,898095,5916718540,00,0.00,N,2,120,
20221205,6440,6510,6700,6350,1008022,6582994690,00,0.00,N,5,-110,
20221128,6550,6420,6660,6200,1076477,6934938050,00,0.00,N,2,120,
20221121,6430,6460,6820,6130,1893690,12215096010,00,0.00,N,3,0,
20221114,6430,6600,6660,6400,726519,4718094820,00,0.00,N,5,-70,
20221107,6500,6130,6590,6130,2052517,13105225160,00,0.00,N,2,430,
20221031,6070,6220,6400,5970,988532,6110937070,00,0.00,N,5,-120,
20221024,6190,6240,6330,6040,804385,4968325320,00,0.00,N,2,120,
20221017,6070,6170,6410,5980,1655295,10251542980,00,0.00,N,5,-230,
20221011,6300,6060,6410,5820,1402898,8456395500,00,0.00,N,2,20,
20221004,6280,5960,6400,5920,888452,5444700120,00,0.00,N,2,350,
20220926,5930,6510,6570,5760,2098731,12864894800,00,0.00,N,5,-680,
20220919,6610,6960,7180,6490,1001284,6815596020,00,0.00,N,5,-410,
20220913,7020,7240,7410,6950,862382,6150543220,00,0.00,N,5,-170,
20220905,7190,7140,7580,7070,786000,5721630220,00,0.00,N,2,40,
20220829,7150,7970,8020,7020,1580102,11827451130,00,0.00,N,5,-1020,
20220822,8170,8070,8390,7530,1499018,11883253360,00,0.00,N,2,60,
20220816,8110,8380,8500,8090,571473,4735223130,00,0.00,N,5,-270,
20220808,8380,8600,8600,8070,683786,5675089360,00,0.00,N,5,-220,
20220801,8600,8710,8760,8380,1308396,11166550480,00,0.00,N,5,-110,
20220725,8710,8820,8830,8210,1445795,12176019980,00,0.00,N,5,-90,
20220718,8800,7890,8830,7870,1895579,16068331100,00,0.00,N,2,910,
20220711,7890,8380,8460,7620,1989149,15795372970,00,0.00,N,5,-490,
20220704,8380,8010,8500,7750,688397,5613885960,00,0.00,N,2,330,
20220627,8050,8490,8550,7990,762115,6353714340,00,0.00,N,5,-360,
20220620,8410,9130,9180,8110,1320370,11380329970,00,0.00,N,5,-730,
20220613,9140,10450,10600,8900,2958128,28449886240,00,0.00,N,5,-1710,
20220607,10850,11050,11100,10650,731468,7969558250,00,0.00,N,5,-150,
20220530,11000,10750,11250,10450,1196479,13079531750,00,0.00,N,2,200,
20220523,10800,10300,10950,10300,1051524,11211923550,00,0.00,N,2,450,
20220516,10350,10400,10950,10250,1737338,18343385450,00,0.00,N,5,-50,
20220509,10400,10950,11100,9990,2027815,21031061720,00,0.00,N,5,-700,
20220502,11100,11300,11600,10700,1416518,15809550700,00,0.00,N,5,-150,
20220425,11250,11800,12000,10450,3993320,44117751950,00,0.00,N,5,-500,
20220418,11750,12000,12500,11450,2633143,31343795850,00,0.00,N,5,-400,
20220411,12150,11050,12800,10200,6984809,80683553400,00,0.00,N,2,1000,
20220404,11150,10100,11300,9950,7913156,83686510570,00,0.00,N,2,1150,
20220328,10000,9380,10900,9160,11844025,119282930130,00,0.00,N,2,700,
20220321,9300,9040,9330,8400,6161420,54519956980,00,0.00,N,2,390,
20220314,8910,9060,9750,8430,7900523,71224332500,00,0.00,N,5,-210,
20220307,9120,8880,10200,8360,15960003,146336104750,00,0.00,N,2,120,
20220228,9000,8350,9070,8060,3351557,29275379830,00,0.00,N,2,610,
20220221,8390,7710,8780,7700,5538439,46763477410,00,0.00,N,2,560,
20220214,7830,7450,7870,7290,1283829,9740142940,00,0.00,N,2,320,
20220207,7510,7300,7850,7140,1175573,8990059890,00,0.00,N,2,200,
20220203,7310,7060,7390,7020,364339,2614043040,00,0.00,N,2,270,
20220124,7040,7190,7190,6670,1052321,7279126470,00,0.00,N,5,-100,
20220117,7140,7500,7750,7020,894353,6535282270,00,0.00,N,5,-290,
20220110,7430,7710,7880,7310,1116903,8387019590,00,0.00,N,5,-310,
20220103,7740,7610,8040,7420,1665049,12926059920,00,0.00,N,2,130,
20211227,7610,7560,7700,7390,1778344,13427182980,00,0.00,N,2,90,
20211220,7520,7960,8210,7520,1626410,12721895290,00,0.00,N,5,-530,
20211213,8050,7530,8060,7360,2057043,16064852680,00,0.00,N,2,500,
20211206,7550,6710,7610,6700,1959461,14234744440,00,0.00,N,2,780,
20211129,6770,6930,7010,6320,1166699,7713144540,00,0.00,N,5,-250,
20211122,7020,7250,7450,7010,1057234,7634359230,00,0.00,N,5,-290,
20211115,7310,7050,7680,6850,1860549,13553172530,00,0.00,N,2,70,
20211108,7240,7700,7740,7170,1118109,8251036600,00,0.00,N,5,-460,
20211101,7700,7610,7850,7220,2183772,16523716590,00,0.00,N,2,100,
20211025,7600,7740,8100,7540,2024457,15705339810,00,0.00,N,5,-140,
20211018,7740,7490,7810,7390,1157504,8854913700,00,0.00,N,2,240,
20211012,7500,6890,7530,6710,1188092,8467396210,00,0.00,N,2,510,
20211005,6990,7100,7420,6980,1470526,10451150920,00,0.00,N,5,-150,
20210927,7140,7430,7570,7090,969873,7087187680,00,0.00,N,5,-280,
20210923,7420,7440,7490,7360,240685,1782790550,00,0.00,N,5,-70,
20210913,7490,7590,7640,7320,951377,7123552790,00,0.00,N,5,-150,
20210906,7640,7880,7880,7490,1664299,12731640910,00,0.00,N,5,-200,
20210830,7840,7720,7910,7550,1161983,8986124880,00,0.00,N,2,110,
20210823,7730,7300,7740,7130,1405312,10560504750,00,0.00,N,2,460,
20210817,7270,7800,7810,7090,2289542,16995932600,00,0.00,N,5,-580,
20210809,7850,8400,8500,7550,2828759,22538360700,00,0.00,N,5,-590,
20210802,8440,8840,8860,8290,3114898,26371257950,00,0.00,N,5,-380,
20210726,8820,8450,9330,8150,14446728,126950585090,00,0.00,N,2,880,
20210719,7940,7770,7940,7510,1575314,12210140200,00,0.00,N,2,170,
20210712,7770,7410,7930,7390,1793664,13873041430,00,0.00,N,2,350,