KissMeData/069410/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,3915,3900,3920,3610,108143,408038053,00,0.00,N,5,-65,
20250331,3980,3660,4085,3600,194837,749501148,00,0.00,N,2,150,
20250324,3830,3880,4000,3785,82320,320482260,00,0.00,N,5,-50,
20250317,3880,4015,4020,3845,88848,350510870,00,0.00,N,5,-135,
20250310,4015,3810,4015,3720,93643,363858425,00,0.00,N,2,115,
20250304,3900,3995,4000,3850,60631,237424349,00,0.00,N,5,-70,
20250224,3970,4165,4185,3905,160726,646435980,00,0.00,N,5,-195,
20250217,4165,4315,4375,4130,102534,434597625,00,0.00,N,5,-150,
20250210,4315,4240,4355,4120,177871,753805315,00,0.00,N,2,95,
20250203,4220,4000,4335,3840,324640,1335196350,00,0.00,N,2,215,
20250131,4005,4045,4085,4005,50503,203307140,00,0.00,N,5,-25,
20250120,4030,3925,4095,3815,439222,1734494840,00,0.00,N,2,150,
20250113,3880,3950,5050,3780,7925373,36921052230,00,0.00,N,5,-70,
20250106,3950,4050,4410,3905,326375,1355848350,00,0.00,N,2,60,
20241230,3890,3785,4090,3750,109422,431428280,00,0.00,N,2,20,
20241223,3870,3695,4000,3695,79902,308536520,00,0.00,N,2,175,
20241216,3695,3820,3895,3675,155456,591354740,00,0.00,N,2,30,
20241209,3665,3320,3805,3070,297843,1026410325,00,0.00,N,2,215,
20241202,3450,3510,3640,3390,112979,394646810,00,0.00,N,5,-100,
20241125,3550,3510,3775,3505,122703,445684855,00,0.00,N,2,40,
20241118,3510,3370,3630,3350,147232,515399010,00,0.00,N,2,115,
20241111,3395,3840,3975,3295,436729,1603422725,00,0.00,N,5,-420,
20241104,3815,3560,4590,3445,3501101,14705654200,00,0.00,N,2,300,
20241028,3515,3585,3700,3425,76849,272925715,00,0.00,N,5,-10,
20241021,3525,3505,3735,3450,128906,460100480,00,0.00,N,2,5,
20241014,3520,3500,3820,3360,467926,1683197230,00,0.00,N,2,60,
20241007,3460,3435,3755,3340,280593,995789200,00,0.00,N,2,120,
20240930,3340,3360,3460,3230,171346,573772810,00,0.00,N,3,0,
20240923,3340,3095,3770,2935,2697102,9534997660,00,0.00,N,2,245,
20240919,3095,3110,3120,3045,23414,72201300,00,0.00,N,5,-15,
20240909,3110,3000,3115,2950,56394,170140715,00,0.00,N,2,80,
20240902,3030,3240,3560,3030,173278,575259075,00,0.00,N,5,-180,
20240826,3210,3170,3790,3080,721677,2498068360,00,0.00,N,2,20,
20240819,3190,3245,3255,3110,63748,202534970,00,0.00,N,5,-45,
20240812,3235,3240,3320,3140,94983,303756805,00,0.00,N,5,-20,
20240805,3255,3695,3695,2900,248476,801010260,00,0.00,N,5,-505,
20240729,3760,3610,3820,3540,106830,390558125,00,0.00,N,2,120,
20240722,3640,3740,3805,3465,169774,616766305,00,0.00,N,5,-70,
20240715,3710,4225,4280,3670,214623,854071755,00,0.00,N,5,-540,
20240708,4250,4210,4365,4150,67107,286429585,00,0.00,N,2,20,
20240701,4230,4380,4400,4215,107090,456633180,00,0.00,N,5,-125,
20240624,4355,4425,4500,4310,86312,377459230,00,0.00,N,5,-70,
20240617,4425,4585,4650,4370,158927,716320800,00,0.00,N,5,-225,
20240610,4650,4680,4780,4560,142627,663346045,00,0.00,N,5,-30,
20240603,4680,4780,4785,4640,97850,459115650,00,0.00,N,2,15,
20240527,4665,4730,4760,4615,156047,729923355,00,0.00,N,5,-60,
20240520,4725,4860,4905,4725,171180,824682340,00,0.00,N,5,-140,
20240513,4865,4865,5250,4785,318287,1576148495,00,0.00,N,3,0,
20240507,4865,4865,4960,4815,146662,716872140,00,0.00,N,2,15,
20240429,4850,4765,4910,4720,198912,958440765,00,0.00,N,2,135,
20240422,4715,4650,5290,4645,4293311,21862393560,00,0.00,N,2,35,
20240415,4680,4830,4830,4610,170052,798271580,00,0.00,N,5,-160,
20240408,4840,4820,5050,4715,112197,536239835,00,0.00,N,2,20,
20240401,4820,5110,5140,4800,255278,1271150175,00,0.00,N,5,-260,
20240325,5080,5090,5430,5050,418533,2161663090,00,0.00,N,5,-20,
20240318,5100,5120,5240,5000,326425,1667254150,00,0.00,N,5,-20,
20240311,5120,5100,5450,5080,579058,3043093050,00,0.00,N,5,-40,
20240304,5160,5250,5350,5020,384806,1989340110,00,0.00,N,5,-80,
20240226,5240,5420,5470,5210,304909,1621962350,00,0.00,N,5,-180,
20240219,5420,5460,6080,5390,2710769,15611856860,00,0.00,N,5,-40,
20240213,5460,5120,5560,5080,541660,2910679600,00,0.00,N,2,390,
20240205,5070,5330,5370,4960,452404,2336010110,00,0.00,N,5,-310,
20240129,5380,7300,7450,5140,4119294,25709394590,00,0.00,N,5,-1520,
20240122,6900,5640,7600,5500,24334806,165298290200,00,0.00,N,2,1260,
20240115,5640,5550,5640,5120,774253,4188351380,00,0.00,N,2,80,
20240108,5560,5400,6100,5290,6178286,35773228700,00,0.00,N,2,220,
20240102,5340,5230,5420,5150,496676,2628961400,00,0.00,N,2,110,
20231226,5230,5100,5370,5000,479759,2476947690,00,0.00,N,2,130,
20231218,5100,4980,5360,4915,916988,4748340430,00,0.00,N,2,195,
20231211,4905,5370,5450,4895,873484,4534828210,00,0.00,N,5,-445,
20231204,5350,5160,5780,4840,3785590,20192478610,00,0.00,N,2,170,
20231127,5180,5450,5450,5080,1101909,5760705410,00,0.00,N,5,-260,
20231120,5440,4835,6040,4710,15780351,89355959470,00,0.00,N,2,605,
20231113,4835,4805,5010,4590,307781,1492976600,00,0.00,N,2,55,
20231106,4780,4910,5140,4745,622418,3065966870,00,0.00,N,5,-130,
20231030,4910,4570,5090,4430,683486,3280689525,00,0.00,N,2,400,
20231023,4510,4700,4920,4430,324986,1516524320,00,0.00,N,5,-240,
20231016,4750,5160,5320,4585,771632,3831686255,00,0.00,N,5,-510,
20231010,5260,5250,5500,5080,839289,4442936540,00,0.00,N,5,-30,
20231004,5290,5490,5530,4960,1165239,6064541330,00,0.00,N,5,-250,
20230925,5540,6350,6530,5350,2581215,15179220140,00,0.00,N,5,-940,
20230918,6480,5130,8450,5000,36619602,271636924390,00,0.00,N,2,1420,
20230911,5060,4810,5380,4745,436756,2233546725,00,0.00,N,2,235,
20230904,4825,4900,5090,4800,138944,685424950,00,0.00,N,5,-130,
20230828,4955,4750,5420,4690,1022687,5204242820,00,0.00,N,2,155,
20230821,4800,4510,5000,4510,156847,749625705,00,0.00,N,2,200,
20230814,4600,5110,5110,4550,144186,681248615,00,0.00,N,5,-420,
20230807,5020,5070,5100,4815,140901,700636700,00,0.00,N,5,-100,
20230731,5120,5050,5180,4810,146704,732816665,00,0.00,N,2,150,
20230724,4970,5210,5250,4400,628671,3024810810,00,0.00,N,5,-320,
20230717,5290,5460,5540,5140,251705,1338531010,00,0.00,N,5,-170,
20230710,5460,5350,5670,5220,414400,2273546830,00,0.00,N,2,110,
20230703,5350,5600,6190,5220,2389379,13695673610,00,0.00,N,5,-240,
20230626,5590,5900,6040,5460,405931,2310586890,00,0.00,N,5,-310,
20230619,5900,6200,6370,5810,570066,3454570930,00,0.00,N,5,-360,
20230612,6260,6200,6480,6120,826239,5225457110,00,0.00,N,2,20,
20230605,6240,6370,6590,6200,1030316,6579910380,00,0.00,N,5,-130,
20230530,6370,5360,7650,5300,16246394,111968028620,00,0.00,N,2,1060,
20230522,5310,5450,5670,5310,120049,657522010,00,0.00,N,5,-140,
20230515,5450,5310,5570,5110,181809,972465130,00,0.00,N,2,140,
20230508,5310,5490,5610,5310,134779,735329050,00,0.00,N,5,-180,
20230502,5490,5300,6000,5300,444960,2494223540,00,0.00,N,2,240,
20230424,5250,5560,5620,5180,175502,941699310,00,0.00,N,5,-310,
20230417,5560,5890,6030,5510,171193,992251890,00,0.00,N,5,-330,
20230410,5890,5930,6000,5630,310755,1798703210,00,0.00,N,5,-80,
20230403,5970,5930,6290,5930,236652,1444051490,00,0.00,N,2,60,
20230327,5910,6400,6400,5900,274605,1675098150,00,0.00,N,5,-390,
20230320,6300,6400,6490,6060,194595,1220282420,00,0.00,N,5,-100,
20230313,6400,6430,6520,5850,283010,1762088860,00,0.00,N,5,-30,
20230306,6430,6810,6970,6360,392861,2602856960,00,0.00,N,5,-390,
20230227,6820,6700,7300,6700,651054,4565949700,00,0.00,N,5,-30,
20230220,6850,7100,7300,6680,583392,4045068230,00,0.00,N,2,40,
20230213,6810,7700,8160,6650,1688303,12728849900,00,0.00,N,5,-870,
20230206,7680,7440,8450,7230,5894133,46868819780,00,0.00,N,2,140,
20230130,7540,7600,8200,7380,3095802,23869046910,00,0.00,N,5,-250,
20230125,7790,7320,8400,6960,10439840,80618600450,00,0.00,N,2,1020,
20230116,6770,5680,7350,5680,5325283,35742059820,00,0.00,N,2,1080,
20230109,5690,5500,6450,5450,5007761,29825557610,00,0.00,N,2,190,
20230102,5500,4935,6150,4680,7856869,44623963520,00,0.00,N,2,565,
20221226,4935,5130,5220,4925,88066,444716920,00,0.00,N,5,-205,
20221219,5140,5640,6300,5100,1419387,8305268610,00,0.00,N,5,-560,
20221212,5700,5540,5760,5430,466976,2613049970,00,0.00,N,2,250,
20221205,5450,5520,5620,5180,272406,1472110010,00,0.00,N,5,-90,
20221128,5540,5440,5630,5350,309790,1701947390,00,0.00,N,2,120,
20221121,5420,5350,5550,5050,334971,1776394180,00,0.00,N,2,160,
20221114,5260,5520,5680,5220,744778,4110797450,00,0.00,N,5,-170,
20221107,5430,5220,5550,5150,913690,4877149650,00,0.00,N,2,210,
20221031,5220,4585,5980,4435,4996685,27455773475,00,0.00,N,2,710,
20221024,4510,4380,4545,4250,82296,364421735,00,0.00,N,2,210,
20221017,4300,4380,4890,4200,182154,826853570,00,0.00,N,5,-90,
20221011,4390,4870,4870,4130,183143,798098095,00,0.00,N,5,-480,
20221004,4870,4670,4930,4605,76527,366783150,00,0.00,N,2,230,
20220926,4640,5230,5240,4470,277028,1352505050,00,0.00,N,5,-660,
20220919,5300,5820,5870,5240,249653,1382454720,00,0.00,N,5,-520,
20220913,5820,6090,6230,5800,313861,1898102220,00,0.00,N,5,-230,
20220905,6050,6550,7010,6000,2751944,18159133320,00,0.00,N,5,-360,
20220829,6410,5230,6850,5230,5525164,35206083820,00,0.00,N,2,820,
20220822,5590,5660,5670,5410,88166,488943840,00,0.00,N,5,-130,
20220816,5720,6060,6080,5680,73314,427364520,00,0.00,N,5,-280,
20220808,6000,6160,6250,5920,125512,756559690,00,0.00,N,5,-150,
20220801,6150,5970,6650,5940,461551,2870147360,00,0.00,N,2,150,
20220725,6000,5980,6040,5860,89976,534601510,00,0.00,N,2,10,
20220718,5990,5740,6040,5550,173893,1021374440,00,0.00,N,2,360,
20220711,5630,5690,5760,5370,96718,536403750,00,0.00,N,5,-10,
20220704,5640,5190,5960,5080,311922,1732673180,00,0.00,N,2,410,
20220627,5230,5550,5700,5130,148637,812641660,00,0.00,N,5,-140,
20220620,5370,6230,6300,4885,535994,2895536710,00,0.00,N,5,-840,
20220613,6210,7180,7290,5910,306958,1983760170,00,0.00,N,5,-1130,
20220607,7340,7800,7890,7330,93623,705894540,00,0.00,N,5,-460,
20220530,7800,7740,7900,7640,85986,670055260,00,0.00,N,2,150,
20220523,7650,7900,7900,7560,78443,603175580,00,0.00,N,5,-250,
20220516,7900,7880,7940,7580,146185,1131447260,00,0.00,N,2,70,
20220509,7830,8080,8220,7600,188791,1483523230,00,0.00,N,5,-320,
20220502,8150,7900,8360,7800,169132,1362617800,00,0.00,N,2,160,
20220425,7990,8020,8290,7880,172866,1386069090,00,0.00,N,5,-380,
20220418,8370,8700,8720,8360,145615,1238106130,00,0.00,N,5,-330,
20220411,8700,8610,9330,8340,337085,2959486710,00,0.00,N,2,70,
20220404,8630,9080,9300,8530,334591,2985418320,00,0.00,N,5,-440,
20220328,9070,8750,9400,8550,481679,4327378770,00,0.00,N,2,380,
20220321,8690,8560,8750,8310,247245,2119693550,00,0.00,N,2,180,
20220314,8510,8120,8870,7820,480418,4077016340,00,0.00,N,2,400,
20220307,8110,8200,8200,7650,160304,1273462780,00,0.00,N,5,-140,
20220228,8250,8060,8490,8000,187801,1549480540,00,0.00,N,2,270,
20220221,7980,8100,8190,7700,226952,1797995280,00,0.00,N,5,-160,
20220214,8140,8150,8280,7650,268704,2141247760,00,0.00,N,5,-240,
20220207,8380,8550,9010,8350,273616,2357147380,00,0.00,N,5,-170,
20220203,8550,8340,8610,8260,86943,735465180,00,0.00,N,2,380,
20220124,8170,8900,8950,7530,473300,3881933040,00,0.00,N,5,-870,
20220117,9040,9750,9770,8900,435034,4030289590,00,0.00,N,5,-730,
20220110,9770,10550,10650,9610,549351,5492737990,00,0.00,N,5,-780,
20220103,10550,10850,11350,10200,1111750,12087473050,00,0.00,N,5,-200,
20211227,10750,9770,11350,9420,2757714,29230618640,00,0.00,N,2,1030,
20211220,9720,9970,10000,9450,397910,3869462770,00,0.00,N,5,-260,
20211213,9980,10350,10550,9750,472223,4768953820,00,0.00,N,5,-270,
20211206,10250,9960,10450,9630,709766,7062190630,00,0.00,N,2,290,
20211129,9960,10250,11300,9540,1557403,16199461930,00,0.00,N,5,-940,
20211122,10900,11350,11700,10650,1868757,20960881550,00,0.00,N,5,-500,
20211115,11400,9910,11750,9800,2276833,25091010860,00,0.00,N,2,1710,
20211108,9690,10100,10500,9530,613001,6094293690,00,0.00,N,5,-290,
20211101,9980,10550,10750,9820,534334,5494203170,00,0.00,N,5,-570,
20211025,10550,10850,11300,10200,1012872,10844208900,00,0.00,N,5,-300,
20211018,10850,10400,11300,10050,934039,9979184650,00,0.00,N,2,450,
20211012,10400,9500,10400,9290,457861,4515444580,00,0.00,N,2,750,
20211005,9650,9960,10000,8900,747609,7074545900,00,0.00,N,5,-450,
20210927,10100,10450,10950,9950,746225,7674183890,00,0.00,N,5,-500,
20210923,10600,10500,10750,10400,228688,2407270350,00,0.00,N,5,-50,
20210913,10650,11300,12000,10400,1252701,14090666850,00,0.00,N,5,-800,
20210906,11450,12100,12150,11000,1032700,11833904750,00,0.00,N,5,-650,
20210830,12100,12050,12300,11500,1002416,11930617750,00,0.00,N,2,250,
20210823,11850,12200,12400,11100,1973605,23065296550,00,0.00,N,2,550,
20210817,11300,13200,13400,11050,2904538,35060987350,00,0.00,N,5,-1650,
20210809,12950,16550,18200,12750,13206945,209934604000,00,0.00,N,5,-1450,
20210802,14400,13100,15150,12600,10820224,154341276100,00,0.00,N,2,1500,
20210726,12900,14050,15600,12850,4316709,61249490750,00,0.00,N,5,-1100,
20210719,14000,14350,16200,13800,7193049,107285090850,00,0.00,N,5,-300,
20210712,14300,13700,17650,13400,24333281,386712379950,00,0.00,N,2,1000,