KissMeData/225530/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,4370,4540,4970,4360,392728,1831576120,00,0.00,N,5,-230,
20250217,4600,4720,4720,4515,150518,692691710,00,0.00,N,2,10,
20250210,4590,4800,4890,4540,175202,811661100,00,0.00,N,5,-145,
20250203,4735,4900,4985,4640,426302,2043494140,00,0.00,N,5,-200,
20250131,4935,5050,5180,4935,154205,778940145,00,0.00,N,5,-95,
20250120,5030,6250,6250,4965,1360623,7511869145,00,0.00,N,5,-1040,
20250113,6070,5110,6210,5100,4697786,26613657020,00,0.00,N,2,900,
20250106,5170,4980,5930,4710,12116637,66681333280,00,0.00,N,2,70,
20241230,5100,4695,5230,4640,1082960,5419110020,00,0.00,N,2,260,
20241223,4840,4700,5580,4700,7691898,40073486300,00,0.00,N,2,230,
20241216,4610,4500,5560,4150,6694176,33330837700,00,0.00,N,2,300,
20241209,4310,3400,4695,3220,2577270,10550153275,00,0.00,N,2,850,
20241202,3460,3640,3775,3370,279403,991949915,00,0.00,N,5,-180,
20241125,3640,3730,3740,3630,115545,425250925,00,0.00,N,5,-50,
20241118,3690,3510,3765,3480,88717,326172565,00,0.00,N,2,185,
20241111,3505,3880,3895,3360,288594,1017363400,00,0.00,N,5,-390,
20241104,3895,3890,3950,3890,75102,294363885,00,0.00,N,2,10,
20241028,3885,3850,3925,3820,85210,329543500,00,0.00,N,2,20,
20241021,3865,3960,4085,3780,179985,706085475,00,0.00,N,5,-100,
20241014,3965,4335,4335,3855,494935,1981210450,00,0.00,N,5,-370,
20241007,4335,4445,4500,4310,62559,274788470,00,0.00,N,5,-135,
20240930,4470,4630,4665,4455,30712,139294150,00,0.00,N,5,-160,
20240923,4630,4650,4695,4590,89913,416238170,00,0.00,N,2,20,
20240919,4610,4480,4865,4370,35823,164796125,00,0.00,N,2,130,
20240909,4480,4410,4495,4315,66971,293152860,00,0.00,N,2,65,
20240902,4415,4700,4745,4380,165291,747580520,00,0.00,N,5,-285,
20240826,4700,4840,4840,4670,71781,340527160,00,0.00,N,5,-90,
20240819,4790,4755,4850,4700,112028,533938800,00,0.00,N,2,35,
20240812,4755,4835,4855,4670,124683,588794150,00,0.00,N,2,5,
20240805,4750,4955,4955,4510,218838,1036863365,00,0.00,N,5,-245,
20240729,4995,5030,5410,4970,269368,1383238550,00,0.00,N,5,-35,
20240722,5030,5050,5100,4980,102294,513931455,00,0.00,N,5,-40,
20240715,5070,5060,5150,5030,58115,293798950,00,0.00,N,2,10,
20240708,5060,5050,5140,5020,76007,384725370,00,0.00,N,2,30,
20240701,5030,5110,5110,5030,85356,431793980,00,0.00,N,5,-80,
20240624,5110,5090,5170,5060,74487,379003740,00,0.00,N,5,-20,
20240617,5130,5080,5390,5040,377239,1957102220,00,0.00,N,2,20,
20240610,5110,5330,5330,5100,96812,499359380,00,0.00,N,5,-140,
20240603,5250,5030,5500,5030,350165,1852687390,00,0.00,N,2,200,
20240527,5050,5140,5170,5020,64952,330533310,00,0.00,N,5,-90,
20240520,5140,5230,5260,5120,92828,481429390,00,0.00,N,5,-130,
20240513,5270,5300,5370,5240,46092,243751740,00,0.00,N,5,-20,
20240507,5290,5380,5400,5250,62948,333868790,00,0.00,N,5,-100,
20240429,5390,5400,5440,5340,47483,255535120,00,0.00,N,5,-10,
20240422,5400,5420,5510,5370,63230,343045020,00,0.00,N,5,-60,
20240415,5460,5540,5540,5340,104116,563713470,00,0.00,N,5,-70,
20240408,5530,5540,5660,5450,65526,362636370,00,0.00,N,5,-20,
20240401,5550,5460,5680,5360,114572,627406890,00,0.00,N,2,120,
20240325,5430,5490,5590,5420,88399,485037670,00,0.00,N,5,-70,
20240318,5500,5560,5590,5430,105892,581441310,00,0.00,N,5,-60,
20240311,5560,5570,5650,5470,90760,502408770,00,0.00,N,3,0,
20240304,5560,5460,5920,5420,463100,2618109030,00,0.00,N,2,110,
20240226,5450,5330,5770,5330,196756,1074645680,00,0.00,N,2,130,
20240219,5320,5200,5370,5180,109325,577462050,00,0.00,N,2,130,
20240213,5190,5130,5200,5110,79623,410199840,00,0.00,N,2,30,
20240205,5160,5070,5190,5070,50228,257897570,00,0.00,N,2,60,
20240129,5100,5060,5190,5010,85706,432898000,00,0.00,N,2,20,
20240122,5080,5150,5150,5000,93053,472434330,00,0.00,N,5,-70,
20240115,5150,5260,5260,5000,108628,555117010,00,0.00,N,5,-80,
20240108,5230,5200,5300,5010,98026,510465740,00,0.00,N,5,-10,
20240102,5240,5420,5450,5150,121180,640607780,00,0.00,N,5,-180,
20231226,5420,5320,5440,5300,72270,387719590,00,0.00,N,2,100,
20231218,5320,5390,5460,5310,142197,764127660,00,0.00,N,5,-100,
20231211,5420,5400,5500,5260,147071,792035020,00,0.00,N,2,130,
20231204,5290,5390,5410,5240,107447,569667550,00,0.00,N,5,-100,
20231127,5390,5470,5480,5330,99400,535312120,00,0.00,N,5,-60,
20231120,5450,5350,5830,5350,554527,3142669220,00,0.00,N,2,100,
20231113,5350,5340,5430,5210,86026,459311800,00,0.00,N,2,10,
20231106,5340,5380,5450,5260,113567,608057350,00,0.00,N,2,10,
20231030,5330,5060,5660,5030,286028,1524712850,00,0.00,N,2,270,
20231023,5060,5010,5260,4995,203743,1035821535,00,0.00,N,5,-10,
20231016,5070,5460,5500,5010,316119,1658067010,00,0.00,N,5,-390,
20231010,5460,5390,5580,5200,187673,1013422620,00,0.00,N,2,110,
20231004,5350,5390,5520,5250,234475,1254781100,00,0.00,N,5,-180,
20230925,5530,5770,5920,5380,289957,1614339250,00,0.00,N,5,-220,
20230918,5750,6030,6080,5690,196006,1150227590,00,0.00,N,5,-260,
20230911,6010,6080,6150,5980,112225,676334860,00,0.00,N,5,-70,
20230904,6080,6070,6190,5910,114950,696585180,00,0.00,N,5,-20,
20230828,6100,6100,6260,6040,153136,938765760,00,0.00,N,3,0,
20230821,6100,6110,6230,5940,268918,1638092220,00,0.00,N,2,60,
20230814,6040,6000,6270,5880,265508,1609528870,00,0.00,N,2,40,
20230807,6000,5710,6900,5700,1595324,10065721400,00,0.00,N,2,250,
20230731,5750,5830,5970,5640,139524,804956080,00,0.00,N,5,-70,
20230724,5820,6030,6150,5430,520203,2966518920,00,0.00,N,5,-210,
20230717,6030,6190,6370,6030,191543,1172771140,00,0.00,N,5,-140,
20230710,6170,6170,6500,6080,157111,978825720,00,0.00,N,2,10,
20230703,6160,6420,6600,6120,246599,1567790770,00,0.00,N,5,-290,
20230626,6450,6560,6600,6400,160620,1041656500,00,0.00,N,5,-20,
20230619,6470,6360,7060,6310,599702,3988359640,00,0.00,N,2,110,
20230612,6360,6510,6600,6290,218217,1392211630,00,0.00,N,5,-140,
20230605,6500,6550,6730,6450,123160,802552620,00,0.00,N,5,-60,
20230530,6560,6600,6650,6420,161351,1054269920,00,0.00,N,3,0,
20230522,6560,6720,6900,6490,280095,1879126320,00,0.00,N,5,-160,
20230515,6720,6780,6880,6590,287012,1929203120,00,0.00,N,5,-120,
20230508,6840,6760,6900,6730,227019,1546800340,00,0.00,N,2,70,
20230502,6770,6780,6880,6700,127267,863785590,00,0.00,N,5,-10,
20230424,6780,7000,7350,6590,886899,6136806330,00,0.00,N,5,-50,
20230417,6830,6990,7040,6780,525370,3633525120,00,0.00,N,5,-220,
20230410,7050,6850,7370,6670,1384553,9821385760,00,0.00,N,2,200,
20230403,6850,6700,6940,6680,478340,3252074260,00,0.00,N,2,160,
20230327,6690,6740,6780,6260,617375,4030181170,00,0.00,N,5,-40,
20230320,6730,6690,6950,6410,865356,5780296490,00,0.00,N,2,100,
20230313,6630,6350,6670,6170,1432924,9216213030,00,0.00,N,2,210,
20230306,6420,6540,6580,6260,409920,2646762010,00,0.00,N,5,-20,
20230227,6440,6010,6900,5900,1752978,11451218670,00,0.00,N,2,430,
20230220,6010,6010,6140,5900,324087,1956091830,00,0.00,N,5,-50,
20230213,6060,6130,6510,6030,464553,2928533470,00,0.00,N,5,-120,
20230206,6180,6320,6320,6090,190772,1184015640,00,0.00,N,5,-140,
20230130,6320,6220,6450,6170,283055,1778843620,00,0.00,N,2,110,
20230125,6210,6080,6360,6080,134012,829834640,00,0.00,N,2,130,
20230116,6080,6100,6210,5950,119171,724387890,00,0.00,N,5,-10,
20230109,6090,5840,6090,5840,144930,863105740,00,0.00,N,2,260,
20230102,5830,5660,5940,5330,499110,2794585820,00,0.00,N,2,150,
20221226,5680,5810,5960,5610,186226,1074659340,00,0.00,N,5,-130,
20221219,5810,6150,6250,5810,284627,1713255800,00,0.00,N,5,-390,
20221212,6200,6350,6440,6060,127900,803497210,00,0.00,N,5,-140,
20221205,6340,6750,6750,6140,389989,2524496180,00,0.00,N,5,-290,
20221128,6630,6600,6940,6450,1061825,7155294290,00,0.00,N,2,30,
20221121,6600,6640,6950,6380,1081387,7194927680,00,0.00,N,5,-100,
20221114,6700,6450,6840,6290,707290,4620845570,00,0.00,N,2,440,
20221107,6260,6110,6340,6010,296813,1831440330,00,0.00,N,2,220,
20221031,6040,5920,6080,5840,234294,1400264300,00,0.00,N,2,90,
20221024,5950,5730,6430,5720,2007236,12308702200,00,0.00,N,2,260,
20221017,5690,5400,6860,5010,2838229,17713266320,00,0.00,N,2,240,
20221011,5450,5310,5930,5230,232966,1274534790,00,0.00,N,5,-10,
20221004,5460,5320,5610,5090,134268,733535250,00,0.00,N,2,190,
20220926,5270,5830,5830,5100,438590,2377310890,00,0.00,N,5,-510,
20220919,5780,6210,6270,5750,295343,1765619090,00,0.00,N,5,-500,
20220913,6280,6300,6420,6110,117776,739448320,00,0.00,N,2,110,
20220905,6170,6550,6700,6120,285977,1811934570,00,0.00,N,5,-380,
20220829,6550,6510,6880,6350,446568,2937593210,00,0.00,N,5,-120,
20220822,6670,6760,6800,6430,473761,3125848450,00,0.00,N,5,-180,
20220816,6850,7120,7280,6780,709768,4967396070,00,0.00,N,5,-190,
20220808,7040,6690,7130,6660,1624844,11337368750,00,0.00,N,2,400,
20220801,6640,6450,7820,6280,10118234,73069094820,00,0.00,N,2,190,
20220725,6450,6220,6600,6150,962352,6179883410,00,0.00,N,2,230,
20220718,6220,6370,6550,6120,1247493,7909239280,00,0.00,N,2,20,
20220711,6200,6860,7080,6000,5311073,35313801750,00,0.00,N,5,-410,
20220704,6610,5490,6960,5310,9357200,61310794140,00,0.00,N,2,1110,
20220627,5500,5450,5690,5220,237952,1312520920,00,0.00,N,2,200,
20220620,5300,5830,5870,5000,491174,2650842200,00,0.00,N,5,-510,
20220613,5810,6270,6480,5440,772192,4600833910,00,0.00,N,5,-670,
20220607,6480,7140,7240,6450,626422,4200620940,00,0.00,N,5,-660,
20220530,7140,7230,7480,7090,264076,1911656520,00,0.00,N,5,-90,
20220523,7230,7490,7500,7150,304251,2206387960,00,0.00,N,5,-250,
20220516,7480,7520,7730,7260,307686,2321541410,00,0.00,N,2,20,
20220509,7460,7950,8070,7200,716676,5438005580,00,0.00,N,5,-540,
20220502,8000,8070,8220,8000,834639,6745401960,00,0.00,N,5,-210,
20220425,8210,7880,8720,7650,3162503,26054397060,00,0.00,N,2,430,
20220418,7780,7450,7820,7380,407323,3111126540,00,0.00,N,2,330,
20220411,7450,7270,7640,7230,454954,3373792940,00,0.00,N,2,130,
20220404,7320,8220,8250,7220,914280,7017947920,00,0.00,N,5,-840,
20220328,8160,7850,8660,7720,2727212,22330789600,00,0.00,N,2,310,
20220321,7850,7340,7920,7340,1628923,12482444370,00,0.00,N,2,520,
20220314,7330,7460,7560,7060,740299,5428124600,00,0.00,N,5,-70,
20220307,7400,7500,7680,7130,1158656,8576681720,00,0.00,N,2,70,
20220228,7330,6800,7500,6630,1251667,8862881550,00,0.00,N,2,560,
20220221,6770,6280,7070,6280,1978469,13306501930,00,0.00,N,2,430,
20220214,6340,6250,6360,5810,555061,3376585970,00,0.00,N,2,30,
20220207,6310,6240,6420,5960,332095,2088533400,00,0.00,N,2,80,
20220203,6230,6070,6320,6040,119571,742625290,00,0.00,N,2,180,
20220124,6050,6470,6510,5750,762736,4581657690,00,0.00,N,5,-410,
20220117,6460,6720,6800,6330,521296,3423731200,00,0.00,N,5,-270,
20220110,6730,6680,6980,6500,691928,4655734750,00,0.00,N,5,-40,
20220103,6770,6640,7300,6490,2147995,14909858390,00,0.00,N,2,110,
20211227,6660,6580,6800,6330,694520,4531839370,00,0.00,N,2,70,
20211220,6590,6430,6660,6150,753898,4824875210,00,0.00,N,2,140,
20211213,6450,6750,6790,6390,490895,3218971710,00,0.00,N,5,-320,
20211206,6770,6550,6940,6330,640627,4310114280,00,0.00,N,2,210,
20211129,6560,6200,6620,6040,854368,5419146310,00,0.00,N,2,40,
20211122,6520,6820,7070,6500,949832,6428868490,00,0.00,N,5,-350,
20211115,6870,7100,7200,6760,1225916,8508485040,00,0.00,N,5,-200,
20211108,7070,6490,7780,6380,4490119,32059460530,00,0.00,N,2,520,
20211101,6550,8420,8640,5440,9459125,72023027990,00,0.00,N,5,-1800,
20211025,8350,8840,9270,8190,5451974,47686722410,00,0.00,N,5,-700,
20211018,9050,10800,10800,8850,4610065,44333285760,00,0.00,N,5,-1500,
20211012,10550,10250,10950,9830,7288364,75732605630,00,0.00,N,2,760,
20211005,9790,10950,11250,8680,16211407,165661291250,00,0.00,N,5,-1060,
20210927,10850,10500,13150,10450,24641261,291225939450,00,0.00,N,2,50,
20210923,10800,10600,11500,10100,4215565,45854255400,00,0.00,N,2,50,
20210913,10750,12050,12450,10250,19474526,215926402800,00,0.00,N,5,-250,
20210906,11000,8000,11850,7660,53810563,545352535580,00,0.00,N,2,3260,
20210830,7740,8100,8140,7160,7107037,55042967460,00,0.00,N,2,330,
20210823,7410,6160,7660,6090,3403422,25063983610,00,0.00,N,2,1220,
20210817,6190,7100,7100,6100,829275,5423946820,00,0.00,N,5,-840,
20210809,7030,7140,7400,6900,630209,4468054930,00,0.00,N,5,-110,
20210802,7140,7190,7230,7070,235868,1681035450,00,0.00,N,5,-50,
20210726,7190,7110,7240,7010,375654,2673400520,00,0.00,N,2,120,
20210719,7070,7180,7260,6830,619660,4369907840,00,0.00,N,5,-180,
20210712,7250,7500,7570,7200,526500,3882127290,00,0.00,N,5,-210,