KissMeData/350520/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4060,4150,4150,3990,291509,1178765850,00,0.00,N,5,-55,
20250331,4115,4110,4150,4075,119587,489811744,00,0.00,N,5,-10,
20250324,4125,4110,4145,4080,112741,464267792,00,0.00,N,2,5,
20250317,4120,4165,4165,4105,82383,339446086,00,0.00,N,5,-5,
20250310,4125,4150,4170,4100,138904,573725293,00,0.00,N,5,-25,
20250304,4150,4035,4160,3990,179881,734524105,00,0.00,N,2,150,
20250224,4000,4000,4035,3985,130945,524697495,00,0.00,N,3,0,
20250217,4000,3975,4030,3950,161136,641348900,00,0.00,N,2,35,
20250210,3965,3930,3990,3805,167775,661931930,00,0.00,N,2,35,
20250203,3930,3840,3950,3800,261562,1010014405,00,0.00,N,2,100,
20250131,3830,3795,3835,3795,21128,80821745,00,0.00,N,2,10,
20250120,3820,3800,3910,3765,114478,434300290,00,0.00,N,2,15,
20250113,3805,3830,3860,3790,213079,811626665,00,0.00,N,5,-25,
20250106,3830,3840,3930,3800,165113,635726700,00,0.00,N,5,-35,
20241230,3865,3850,3875,3800,126433,485757070,00,0.00,N,2,15,
20241223,3850,3920,3975,3835,185636,726761840,00,0.00,N,5,-70,
20241216,3920,3960,4015,3885,172149,679240435,00,0.00,N,5,-40,
20241209,3960,3940,4030,3875,204056,804064410,00,0.00,N,5,-5,
20241202,3965,4050,4050,3835,233981,936485810,00,0.00,N,5,-85,
20241125,4050,4025,4075,4010,146397,591896360,00,0.00,N,2,25,
20241118,4025,3900,4055,3900,165143,656546240,00,0.00,N,2,125,
20241111,3900,3920,3945,3850,340330,1326193825,00,0.00,N,5,-15,
20241104,3915,3950,3965,3890,205802,809296060,00,0.00,N,5,-15,
20241028,3930,3920,3970,3900,258309,1015502730,00,0.00,N,5,-45,
20241021,3975,4060,4060,3755,207263,826982550,00,0.00,N,5,-80,
20241014,4055,4070,4100,4030,165613,671595640,00,0.00,N,5,-15,
20241007,4070,4035,4080,3955,219939,882742995,00,0.00,N,2,35,
20240930,4035,4055,4085,4005,170528,690181360,00,0.00,N,5,-25,
20240923,4060,4085,4100,4045,207410,845293620,00,0.00,N,5,-20,
20240919,4080,4030,4110,4000,165358,674097860,00,0.00,N,2,45,
20240909,4035,4000,4040,3890,346999,1378378940,00,0.00,N,2,35,
20240902,4000,4080,4090,3960,121246,487374145,00,0.00,N,5,-80,
20240826,4080,4030,4085,3995,110483,445650745,00,0.00,N,2,70,
20240819,4010,3940,4020,3940,312870,1247282095,00,0.00,N,2,45,
20240812,3965,3876,3975,3837,279504,1094230080,00,0.00,N,2,94,
20240805,3871,4122,4122,3788,714972,2798498585,00,0.00,N,5,-256,
20240729,4127,4093,4167,4068,186076,766013540,00,0.00,N,2,34,
20240722,4093,4122,4132,4019,197766,805133860,00,0.00,N,5,-29,
20240715,4122,4176,4181,4088,203240,836691560,00,0.00,N,5,-15,
20240708,4137,4147,4181,4093,90474,372588420,00,0.00,N,5,-10,
20240701,4147,4240,4240,4088,187782,776540225,00,0.00,N,5,-69,
20240624,4216,4260,4422,4103,223533,941277450,00,0.00,N,5,-24,
20240617,4240,4358,4358,4196,193608,823838010,00,0.00,N,5,-104,
20240610,4344,4368,4398,4314,161522,704682655,00,0.00,N,5,-49,
20240603,4393,4378,4427,4319,188574,826483790,00,0.00,N,2,20,
20240527,4373,4231,4378,4231,205001,884384445,00,0.00,N,2,142,
20240520,4231,4245,4260,4206,202111,856184715,00,0.00,N,2,10,
20240513,4221,4176,4245,4142,273707,1150069025,00,0.00,N,2,79,
20240507,4142,3989,4167,3989,196149,803338490,00,0.00,N,2,118,
20240429,4024,3985,4083,3940,116512,464625895,00,0.00,N,2,39,
20240422,3985,3911,4004,3886,176272,692069780,00,0.00,N,2,94,
20240415,3891,3955,3955,3842,92473,360691175,00,0.00,N,5,-64,
20240408,3955,3837,3965,3817,214381,832863030,00,0.00,N,2,113,
20240401,3842,3827,3847,3773,125975,481490685,00,0.00,N,2,30,
20240325,3812,3847,3867,3793,177344,677539490,00,0.00,N,5,-35,
20240318,3847,3817,3852,3763,212396,806825660,00,0.00,N,2,44,
20240311,3803,3862,3871,3768,225416,859926600,00,0.00,N,5,-59,
20240304,3862,3689,3891,3689,263166,999410995,00,0.00,N,2,178,
20240226,3684,3616,3684,3606,126812,464235730,00,0.00,N,2,78,
20240219,3606,3630,3680,3596,126444,458585605,00,0.00,N,5,-10,
20240213,3616,3675,3684,3591,109288,397894060,00,0.00,N,5,-44,
20240205,3660,3561,3684,3557,99986,360936230,00,0.00,N,2,108,
20240129,3552,3532,3561,3483,168599,594222460,00,0.00,N,2,25,
20240122,3527,3630,3630,3493,112294,396308615,00,0.00,N,5,-59,
20240115,3586,3684,3684,3537,99997,361935000,00,0.00,N,5,-59,
20240108,3645,3704,3724,3640,81707,300821525,00,0.00,N,5,-79,
20240102,3724,3719,3734,3675,42368,157496355,00,0.00,N,2,15,
20231226,3709,3748,3758,3630,70742,261438400,00,0.00,N,5,-44,
20231218,3753,3827,3827,3719,132977,498506930,00,0.00,N,5,-45,
20231211,3798,3822,3827,3719,72736,274502135,00,0.00,N,3,0,
20231204,3798,3689,3867,3689,108782,410726815,00,0.00,N,2,74,
20231127,3724,3645,3729,3625,89391,327946340,00,0.00,N,2,84,
20231120,3640,3606,3645,3581,49785,179933160,00,0.00,N,2,34,
20231113,3606,3557,3611,3394,79508,282116000,00,0.00,N,2,49,
20231106,3557,3483,3557,3478,34292,120350240,00,0.00,N,2,74,
20231030,3483,3448,3483,3424,62400,215126595,00,0.00,N,2,25,
20231023,3458,3507,3507,3448,51954,179665390,00,0.00,N,5,-30,
20231016,3488,3478,3532,3463,32900,114961235,00,0.00,N,5,-44,
20231010,3532,3542,3566,3478,64794,227583875,00,0.00,N,5,-25,
20231004,3557,3498,3561,3493,28261,99529070,00,0.00,N,2,5,
20230925,3552,3547,3576,3532,24075,85406585,00,0.00,N,2,20,
20230918,3532,3498,3542,3463,50266,175766895,00,0.00,N,2,34,
20230911,3498,3537,3591,3453,74131,259146660,00,0.00,N,5,-14,
20230904,3512,3601,3625,3493,102962,362924200,00,0.00,N,5,-89,
20230828,3601,3586,3601,3561,56202,201494180,00,0.00,N,2,25,
20230821,3576,3625,3625,3512,22823,81004845,00,0.00,N,3,0,
20230814,3576,3611,3645,3498,39832,141317490,00,0.00,N,5,-35,
20230807,3611,3611,3650,3532,140014,499417560,00,0.00,N,5,-5,
20230731,3616,3660,3709,3591,56146,203996505,00,0.00,N,5,-9,
20230724,3625,3744,3744,3552,60307,219785050,00,0.00,N,5,-119,
20230717,3744,3729,3758,3699,37214,138702930,00,0.00,N,2,15,
20230710,3729,3744,3758,3670,93585,348530690,00,0.00,N,5,-15,
20230703,3744,3798,3798,3699,37952,141747550,00,0.00,N,5,-9,
20230626,3753,3862,3876,3719,115846,440564370,00,0.00,N,5,-114,
20230619,3867,3896,3950,3862,38686,150980745,00,0.00,N,5,-34,
20230612,3901,3857,3930,3832,130084,507948770,00,0.00,N,2,49,
20230605,3852,3837,3906,3832,63870,246486425,00,0.00,N,2,15,
20230530,3837,3867,3871,3827,69864,268990985,00,0.00,N,5,-30,
20230522,3867,3822,3916,3817,87660,338992450,00,0.00,N,2,45,
20230515,3822,3788,3837,3763,57563,218812890,00,0.00,N,2,34,
20230508,3788,3734,3837,3729,81527,308938770,00,0.00,N,2,54,
20230502,3734,3704,3744,3684,37648,139318780,00,0.00,N,2,30,
20230424,3704,3773,3773,3689,97241,360837720,00,0.00,N,5,-59,
20230417,3763,3798,3798,3704,100530,376348170,00,0.00,N,5,-15,
20230410,3778,3758,3798,3694,66972,251762665,00,0.00,N,2,39,
20230403,3739,3744,3788,3694,96198,358709930,00,0.00,N,5,-19,
20230327,3758,3837,3837,3719,77716,293050850,00,0.00,N,5,-79,
20230320,3837,3886,3916,3827,31176,120252555,00,0.00,N,5,-49,
20230313,3886,3950,3955,3694,37304,145235250,00,0.00,N,5,-40,
20230306,3926,3970,3970,3901,48096,189123400,00,0.00,N,5,-39,
20230227,3965,3970,4024,3916,48183,189870600,00,0.00,N,2,20,
20230220,3945,4024,4029,3896,57981,228513935,00,0.00,N,5,-44,
20230213,3989,4053,4117,3985,53166,214219445,00,0.00,N,5,-114,
20230206,4103,4088,4127,4053,82601,336871195,00,0.00,N,2,15,
20230130,4088,4117,4117,4004,101377,410647045,00,0.00,N,2,5,
20230125,4083,4122,4122,4083,52484,215362740,00,0.00,N,5,-10,
20230116,4093,4014,4132,4014,90856,370487125,00,0.00,N,2,69,
20230109,4024,3965,4053,3935,76445,303782615,00,0.00,N,2,59,
20230102,3965,3842,3970,3803,83424,323198910,00,0.00,N,2,123,
20221226,3842,4034,4044,3817,94289,368327275,00,0.00,N,5,-172,
20221219,4014,4078,4083,3916,197257,786154150,00,0.00,N,2,10,
20221212,4004,4014,4034,3945,65809,262081520,00,0.00,N,3,0,
20221205,4004,4078,4083,3837,109650,438705215,00,0.00,N,5,-74,
20221128,4078,3935,4083,3896,257582,1022888340,00,0.00,N,2,143,
20221121,3935,3935,3935,3827,168122,654784005,00,0.00,N,3,0,
20221114,3935,3901,3980,3847,144180,564068115,00,0.00,N,2,34,
20221107,3901,3630,3921,3630,191322,724736850,00,0.00,N,2,202,
20221031,3699,3670,3817,3650,154024,574271580,00,0.00,N,2,29,
20221024,3670,3561,3724,3448,362226,1299526465,00,0.00,N,2,113,
20221017,3557,3975,3975,3547,381637,1432477495,00,0.00,N,5,-378,
20221011,3935,4142,4142,3871,208447,833967815,00,0.00,N,5,-212,
20221004,4147,4231,4358,4132,211594,882745360,00,0.00,N,5,-49,
20220926,4196,4388,4388,4152,232850,987892680,00,0.00,N,5,-192,
20220919,4388,4437,4481,4373,97720,430995620,00,0.00,N,5,-54,
20220913,4515,4570,4615,4500,106682,483533195,00,0.00,N,5,-45,
20220905,4560,4620,4620,4505,69623,316499725,00,0.00,N,5,-35,
20220829,4595,4730,4730,4580,139060,647901280,00,0.00,N,5,-145,
20220822,4740,4680,4870,4545,235146,1087473025,00,0.00,N,2,70,
20220816,4670,4735,4900,4550,165251,770075390,00,0.00,N,5,-65,
20220808,4735,4700,4735,4500,149656,699926995,00,0.00,N,2,45,
20220801,4690,4665,4780,4535,358542,1662082605,00,0.00,N,2,20,
20220725,4670,4475,4720,4340,414214,1841974945,00,0.00,N,2,235,
20220718,4435,4750,4750,4385,317315,1437859910,00,0.00,N,5,-290,
20220711,4725,4840,4900,4500,193276,912284420,00,0.00,N,5,-145,
20220704,4870,5080,5080,4740,226617,1094390140,00,0.00,N,5,-90,
20220627,4960,5320,5800,4920,301680,1555657775,00,0.00,N,5,-220,
20220620,5180,5440,5440,5100,361727,1876809430,00,0.00,N,5,-220,
20220613,5400,5750,5750,5380,283301,1570001030,00,0.00,N,5,-350,
20220607,5750,5850,5890,5750,99119,575710850,00,0.00,N,5,-100,
20220530,5850,5750,5870,5740,79599,461126780,00,0.00,N,2,100,
20220523,5750,5630,5850,5600,156097,891659630,00,0.00,N,2,100,
20220516,5650,5730,5790,5570,203544,1151452250,00,0.00,N,5,-80,
20220509,5730,5870,5870,5600,165967,954427180,00,0.00,N,5,-140,
20220502,5870,6020,6040,5810,141625,839718450,00,0.00,N,5,-150,
20220425,6020,6050,6130,5980,268948,1626147340,00,0.00,N,5,-60,
20220418,6080,6090,6180,5950,352909,2135585710,00,0.00,N,2,60,
20220411,6020,5750,6050,5440,335391,1945482340,00,0.00,N,2,340,
20220404,5680,5510,5680,5450,299122,1661594840,00,0.00,N,2,200,
20220328,5480,5400,5480,5380,121370,657881310,00,0.00,N,2,80,
20220321,5400,5410,5430,5380,113935,616497860,00,0.00,N,5,-10,
20220314,5410,5390,5410,5350,198665,1070979050,00,0.00,N,2,20,
20220307,5390,5380,5410,5340,135555,729357820,00,0.00,N,2,10,
20220228,5380,5310,5380,5290,91233,486650050,00,0.00,N,2,40,
20220221,5340,5400,5400,5290,114992,614213040,00,0.00,N,5,-60,
20220214,5400,5260,5420,5260,216359,1160931240,00,0.00,N,2,100,
20220207,5300,5260,5340,5230,255958,1357142940,00,0.00,N,2,50,
20220203,5250,5200,5250,5170,59398,309303120,00,0.00,N,2,80,
20220124,5170,5160,5210,5080,204945,1052744550,00,0.00,N,3,0,
20220117,5170,5230,5250,4970,206384,1068137965,00,0.00,N,5,-50,
20220110,5220,5270,5280,5200,160193,837028420,00,0.00,N,5,-50,
20220103,5270,5240,5270,5210,220270,1155449140,00,0.00,N,2,50,
20211227,5220,5320,5320,5200,287681,1519757860,00,0.00,N,5,-80,
20211220,5300,5300,5310,5240,159607,842856940,00,0.00,N,2,10,
20211213,5290,5300,5310,5250,220825,1165880580,00,0.00,N,5,-20,
20211206,5310,5360,5360,5260,181668,962630660,00,0.00,N,5,-30,
20211129,5340,5260,5350,5230,290279,1533595840,00,0.00,N,2,70,
20211122,5270,5380,5380,5250,316551,1684125150,00,0.00,N,5,-100,
20211115,5370,5380,5410,5350,151729,816097800,00,0.00,N,5,-30,
20211108,5400,5340,5420,5340,99841,538520070,00,0.00,N,2,50,
20211101,5350,5470,5470,5330,174717,941760480,00,0.00,N,5,-80,
20211025,5430,5450,5450,5400,191965,1040123690,00,0.00,N,3,0,
20211018,5430,5300,5500,5270,394594,2134154180,00,0.00,N,2,130,
20211012,5300,5250,5300,5170,356372,1860360050,00,0.00,N,2,90,
20211005,5210,5220,5230,5150,206794,1073477370,00,0.00,N,5,-10,
20210927,5220,5110,5260,5110,469367,2438645150,00,0.00,N,2,110,
20210923,5110,5100,5150,5070,93908,479125530,00,0.00,N,2,10,
20210913,5100,5080,5110,5050,240674,1224501100,00,0.00,N,5,-10,
20210906,5110,5110,5130,5060,142683,727433600,00,0.00,N,2,10,
20210830,5100,5080,5110,5030,183509,930608730,00,0.00,N,2,30,
20210823,5070,5040,5110,5020,192623,972160190,00,0.00,N,2,50,
20210817,5020,5070,5100,5020,275986,1395646000,00,0.00,N,5,-70,
20210809,5090,5110,5120,5050,290833,1476741470,00,0.00,N,5,-20,
20210802,5110,5100,5110,5060,135033,686993660,00,0.00,N,2,10,
20210726,5100,5130,5140,5070,99008,504536690,00,0.00,N,5,-30,
20210719,5130,5120,5150,5090,148815,763186210,00,0.00,N,3,0,
20210712,5130,5040,5140,5000,359420,1818679720,00,0.00,N,2,100,