KissMeData/013570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,4105,4010,4135,4010,184305,753247190,00,0.00,N,2,85,
20250210,4020,3950,4050,3880,187377,742786550,00,0.00,N,2,60,
20250203,3960,3875,4040,3780,136803,532204045,00,0.00,N,3,0,
20250131,3960,3945,4080,3940,20789,82546410,00,0.00,N,5,-30,
20250120,3990,4070,4130,3945,146559,592074400,00,0.00,N,5,-80,
20250113,4070,4075,4100,4005,113440,459268135,00,0.00,N,5,-10,
20250106,4080,3975,4105,3975,178517,721507505,00,0.00,N,2,105,
20241230,3975,3760,4090,3755,117312,465009405,00,0.00,N,2,115,
20241223,3860,3985,4090,3780,144071,566533015,00,0.00,N,5,-155,
20241216,4015,4050,4100,3925,174614,702517620,00,0.00,N,5,-20,
20241209,4035,3820,4040,3510,337638,1264309675,00,0.00,N,2,145,
20241202,3890,4230,4290,3890,431544,1740334200,00,0.00,N,5,-360,
20241125,4250,4395,4485,4250,142219,624049560,00,0.00,N,5,-140,
20241118,4390,4220,4600,4220,176690,772525500,00,0.00,N,2,100,
20241111,4290,4755,4755,4120,407669,1795867305,00,0.00,N,5,-430,
20241104,4720,4590,4760,4555,256609,1196904400,00,0.00,N,2,130,
20241028,4590,4585,4655,4530,155465,716030275,00,0.00,N,2,20,
20241021,4570,4690,4755,4465,222325,1020945870,00,0.00,N,5,-120,
20241014,4690,4860,4875,4650,257565,1224604915,00,0.00,N,5,-170,
20241007,4860,4955,5000,4820,366619,1804351440,00,0.00,N,5,-90,
20240930,4950,5000,5050,4800,272424,1342751915,00,0.00,N,5,-80,
20240923,5030,5060,5140,4910,986402,4954538240,00,0.00,N,2,45,
20240919,4985,4580,5490,4515,6013636,31371131825,00,0.00,N,2,415,
20240909,4570,4400,4600,4340,161986,726163400,00,0.00,N,2,25,
20240902,4545,4755,4850,4480,198503,928448995,00,0.00,N,5,-215,
20240826,4760,4875,4935,4650,209554,998451580,00,0.00,N,5,-85,
20240819,4845,4960,4960,4775,159283,772324095,00,0.00,N,5,-60,
20240812,4905,4835,4945,4750,125960,611335255,00,0.00,N,2,25,
20240805,4880,5110,5120,4275,568788,2655161230,00,0.00,N,5,-250,
20240729,5130,5130,5330,5100,248069,1284282290,00,0.00,N,5,-50,
20240722,5180,5280,5330,4995,245266,1260083290,00,0.00,N,5,-150,
20240715,5330,5200,5450,5140,365063,1941700660,00,0.00,N,2,140,
20240708,5190,5050,5200,5040,332872,1695423240,00,0.00,N,2,100,
20240701,5090,5230,5310,5020,393237,2020824190,00,0.00,N,5,-140,
20240624,5230,5370,5750,5220,1804618,9862991380,00,0.00,N,5,-140,
20240617,5370,5470,5520,5350,311982,1695391060,00,0.00,N,5,-100,
20240610,5470,5500,5580,5450,315325,1738420930,00,0.00,N,5,-50,
20240603,5520,5590,5680,5490,435262,2416821530,00,0.00,N,5,-60,
20240527,5580,5680,5770,5500,417272,2347305960,00,0.00,N,5,-90,
20240520,5670,5660,5750,5580,347093,1960456730,00,0.00,N,2,10,
20240513,5660,5730,5770,5650,263331,1497431210,00,0.00,N,5,-80,
20240507,5740,5820,5890,5720,362690,2100950910,00,0.00,N,5,-20,
20240429,5760,5800,5980,5690,416082,2419063430,00,0.00,N,2,30,
20240422,5730,5660,5830,5610,412920,2361616490,00,0.00,N,2,70,
20240415,5660,5620,5940,5560,807144,4640224580,00,0.00,N,3,0,
20240408,5660,5700,5820,5500,302063,1708949820,00,0.00,N,2,30,
20240401,5630,5790,5790,5590,345390,1967024810,00,0.00,N,5,-110,
20240325,5740,5960,5980,5650,393585,2296326230,00,0.00,N,5,-200,
20240318,5940,5900,5960,5750,470352,2755667840,00,0.00,N,2,70,
20240311,5870,6100,6100,5840,475935,2820651910,00,0.00,N,5,-140,
20240304,6010,6180,6270,6000,731446,4473083620,00,0.00,N,5,-200,
20240226,6210,6150,6400,6010,1094616,6803175230,00,0.00,N,2,60,
20240219,6150,6280,6300,6080,974772,6037516670,00,0.00,N,5,-90,
20240213,6240,6040,6280,6010,1111882,6867434690,00,0.00,N,2,200,
20240205,6040,6000,6210,5900,1416073,8573263940,00,0.00,N,2,110,
20240129,5930,5720,5950,5590,685068,3944652390,00,0.00,N,2,230,
20240122,5700,5770,5860,5580,478928,2730780180,00,0.00,N,5,-60,
20240115,5760,5910,5950,5600,651253,3755181780,00,0.00,N,5,-150,
20240108,5910,5960,6150,5870,968129,5824862070,00,0.00,N,5,-50,
20240102,5960,5880,6020,5850,522306,3088325250,00,0.00,N,2,80,
20231226,5880,5830,5900,5730,359740,2096396610,00,0.00,N,2,50,
20231218,5830,5830,5970,5750,679088,3983590690,00,0.00,N,2,20,
20231211,5810,5680,5930,5670,755977,4413174890,00,0.00,N,2,150,
20231204,5660,5670,5700,5530,459449,2583556640,00,0.00,N,5,-10,
20231127,5670,5900,6050,5650,867562,5069543020,00,0.00,N,5,-250,
20231120,5920,5850,6060,5830,663250,3940264420,00,0.00,N,2,100,
20231113,5820,5880,6020,5640,915626,5366162870,00,0.00,N,5,-60,
20231106,5880,5980,5980,5650,787451,4595840030,00,0.00,N,2,30,
20231030,5850,5580,5870,5410,745652,4217060730,00,0.00,N,2,210,
20231023,5640,5830,6000,5450,1192152,6790750270,00,0.00,N,5,-250,
20231016,5890,6300,6780,5810,1707229,10889946900,00,0.00,N,5,-510,
20231010,6400,6500,6700,6240,887192,5779425450,00,0.00,N,5,-90,
20231004,6490,6650,6670,6190,1153796,7371845870,00,0.00,N,5,-160,
20230925,6650,6710,7010,6430,1395117,9415658630,00,0.00,N,5,-60,
20230918,6710,6910,7210,6510,2208776,15222251650,00,0.00,N,5,-340,
20230911,7050,7350,7770,6790,6458606,46839109190,00,0.00,N,5,-290,
20230904,7340,7410,8150,7020,13545748,104398741990,00,0.00,N,5,-200,
20230828,7540,5790,8520,5740,40095044,304609610770,00,0.00,N,2,1810,
20230821,5730,5990,6030,5680,318622,1853387810,00,0.00,N,5,-160,
20230814,5890,6120,6290,5810,849156,5168774320,00,0.00,N,5,-120,
20230807,6010,5830,6030,5650,447880,2594780180,00,0.00,N,2,140,
20230731,5870,5980,6110,5740,437228,2591957090,00,0.00,N,5,-10,
20230724,5880,6070,6070,5400,941805,5399616720,00,0.00,N,5,-190,
20230717,6070,6420,6480,6040,884366,5556966630,00,0.00,N,5,-320,
20230710,6390,6100,6610,6080,1828538,11629088780,00,0.00,N,2,290,
20230703,6100,6010,6580,5980,2574314,16172758000,00,0.00,N,2,120,
20230626,5980,5940,6070,5760,651624,3853542000,00,0.00,N,2,90,
20230619,5890,6020,6140,5840,672464,4038459980,00,0.00,N,5,-110,
20230612,6000,5800,6060,5680,926846,5464385610,00,0.00,N,2,210,
20230605,5790,5940,6060,5740,495839,2924377190,00,0.00,N,5,-140,
20230530,5930,5910,5980,5820,288360,1698244420,00,0.00,N,2,20,
20230522,5910,6000,6240,5820,1252822,7566656190,00,0.00,N,5,-20,
20230515,5930,5750,5970,5500,984582,5651419800,00,0.00,N,2,290,
20230508,5640,5620,5730,5480,496444,2782860090,00,0.00,N,2,40,
20230502,5600,5450,5700,5420,261814,1466734640,00,0.00,N,2,150,
20230424,5450,5840,5870,5350,613665,3409141270,00,0.00,N,5,-380,
20230417,5830,6140,6230,5790,1036309,6252019580,00,0.00,N,5,-320,
20230410,6150,5950,6410,5710,1626082,9898469910,00,0.00,N,2,160,
20230403,5990,6330,6330,5910,1054511,6448716620,00,0.00,N,5,-280,
20230327,6270,6520,6520,6230,1639439,10408568930,00,0.00,N,5,-280,
20230320,6550,6260,6980,6050,2988561,19457828990,00,0.00,N,2,240,
20230313,6310,6510,6550,5820,2051395,12730161520,00,0.00,N,5,-350,
20230306,6660,5740,7000,5710,5658757,37534449920,00,0.00,N,2,940,
20230227,5720,5770,5810,5630,249542,1424915200,00,0.00,N,5,-80,
20230220,5800,5780,6140,5720,668932,3955858820,00,0.00,N,5,-20,
20230213,5820,6010,6070,5660,539534,3148078170,00,0.00,N,5,-250,
20230206,6070,6270,6290,5930,460313,2826228860,00,0.00,N,5,-160,
20230130,6230,5900,6300,5740,795934,4780346540,00,0.00,N,2,380,
20230125,5850,5880,5950,5810,238206,1397563620,00,0.00,N,2,50,
20230116,5800,5680,5930,5620,631260,3669422280,00,0.00,N,2,170,
20230109,5630,5460,5720,5340,400052,2206790340,00,0.00,N,2,320,
20230102,5310,5230,5570,5040,888353,4708063870,00,0.00,N,2,10,
20221226,5300,5320,5450,5190,247008,1299339910,00,0.00,N,5,-20,
20221219,5320,5600,5660,5280,293249,1603056660,00,0.00,N,5,-290,
20221212,5610,5630,5830,5560,277505,1576393680,00,0.00,N,5,-20,
20221205,5630,6230,6250,5500,493160,2886953640,00,0.00,N,5,-600,
20221128,6230,5940,6320,5730,964068,5934771620,00,0.00,N,2,320,
20221121,5910,6060,6070,5630,450493,2620563480,00,0.00,N,5,-130,
20221114,6040,5920,6320,5850,1020222,6224902220,00,0.00,N,2,110,
20221107,5930,5470,5970,5460,599921,3425220270,00,0.00,N,2,460,
20221031,5470,5450,5540,5260,418142,2271626100,00,0.00,N,2,120,
20221024,5350,5530,5690,5350,370819,2052467600,00,0.00,N,5,-110,
20221017,5460,5330,5780,5180,404477,2251365960,00,0.00,N,2,20,
20221011,5440,5650,5670,5110,630145,3384748080,00,0.00,N,5,-400,
20221004,5840,5490,5980,5420,654746,3770779400,00,0.00,N,2,540,
20220926,5300,6440,6530,5130,1713788,9862145290,00,0.00,N,5,-1330,
20220919,6630,7000,7500,6570,5641347,40085493910,00,0.00,N,5,-190,
20220913,6820,6840,7080,6560,760824,5246429340,00,0.00,N,2,150,
20220905,6670,6610,6720,6420,438808,2882911500,00,0.00,N,5,-10,
20220829,6680,6800,7050,6630,748927,5114277740,00,0.00,N,5,-410,
20220822,7090,6840,7460,6590,2055872,14673768040,00,0.00,N,2,90,
20220816,7000,7460,7460,6830,820323,5823741020,00,0.00,N,5,-400,
20220808,7400,7350,7500,7210,595524,4367970140,00,0.00,N,2,50,
20220801,7350,7270,7530,7230,1074274,7955327860,00,0.00,N,2,90,
20220725,7260,7150,7360,7020,836223,6029833930,00,0.00,N,2,70,
20220718,7190,6870,7310,6750,1551617,10958130720,00,0.00,N,2,500,
20220711,6690,6940,7420,6500,2649669,18406076200,00,0.00,N,5,-160,
20220704,6850,6750,6970,6280,1334733,8961610610,00,0.00,N,2,140,
20220627,6710,6690,7210,6550,1370310,9520323140,00,0.00,N,2,40,
20220620,6670,7750,7840,6200,2899469,19956548170,00,0.00,N,5,-950,
20220613,7620,9190,9430,7480,6617914,57451786860,00,0.00,N,5,-1810,
20220607,9430,8980,9810,8740,11694587,110578179400,00,0.00,N,2,410,
20220530,9020,8980,9110,8800,1060671,9459619560,00,0.00,N,2,170,
20220523,8850,8880,9340,8690,4031643,36498576640,00,0.00,N,2,150,
20220516,8700,8150,9110,8050,4779771,41563343830,00,0.00,N,2,550,
20220509,8150,8950,9280,7970,1927668,16236860030,00,0.00,N,5,-640,
20220502,8790,8780,9330,8760,1408981,12753765010,00,0.00,N,5,-110,
20220425,8900,9050,9310,8660,1833109,16457793850,00,0.00,N,5,-420,
20220418,9320,9190,9880,8960,4527642,42986003800,00,0.00,N,2,90,
20220411,9230,9170,9490,8700,2707897,24618773420,00,0.00,N,5,-50,
20220404,9280,9460,9830,9020,3338243,31359836210,00,0.00,N,5,-250,
20220328,9530,9960,10650,9520,10073794,101868927960,00,0.00,N,5,-470,
20220321,10000,9860,10650,9570,25122128,253730183750,00,0.00,N,2,200,
20220314,9800,8050,10300,7650,36721958,349021681230,00,0.00,N,2,1720,
20220307,8080,8150,8400,7700,2901608,23285685490,00,0.00,N,5,-260,
20220228,8340,7900,8860,7760,4992230,41852941340,00,0.00,N,2,360,
20220221,7980,8650,8890,7880,4999138,41561956450,00,0.00,N,5,-920,
20220214,8900,9850,9990,8560,9324239,86347298400,00,0.00,N,5,-1080,
20220207,9980,10850,12800,9910,26174889,293322559460,00,0.00,N,5,-820,
20220203,10800,9400,11550,9360,12709885,132093954710,00,0.00,N,2,1290,
20220124,9510,10700,11450,8400,27609709,275699922110,00,0.00,N,5,-1340,
20220117,10850,7250,11850,6980,60230632,590578209070,00,0.00,N,2,3650,
20220110,7200,6810,7380,6360,3746283,25841853500,00,0.00,N,2,370,
20220103,6830,6560,6900,6410,2991559,19984661180,00,0.00,N,2,290,
20211227,6540,6620,6730,6460,2282712,15071606320,00,0.00,N,2,80,
20211220,6460,6110,6530,6030,2289116,14412590170,00,0.00,N,2,350,
20211213,6110,6150,6300,5930,1406732,8570434770,00,0.00,N,2,40,
20211206,6070,6310,6800,6060,3544841,22884385220,00,0.00,N,5,-330,
20211129,6400,6320,6480,5810,6039356,37716836650,00,0.00,N,5,-200,
20211122,6600,6060,7530,5600,30767920,217038644070,00,0.00,N,2,510,
20211115,6090,5700,6470,5520,2310744,14010789920,00,0.00,N,2,450,
20211108,5640,5380,5700,5210,763464,4240148750,00,0.00,N,2,200,
20211101,5440,5450,5460,5240,263721,1410137890,00,0.00,N,5,-40,
20211025,5480,5400,5550,5330,305406,1666255450,00,0.00,N,2,10,
20211018,5470,5300,5520,5250,276113,1492784740,00,0.00,N,2,170,
20211012,5300,5040,5410,4960,324858,1701715975,00,0.00,N,2,200,
20211005,5100,5140,5180,4895,320413,1610486240,00,0.00,N,5,-40,
20210927,5140,5360,5470,5100,321039,1687967350,00,0.00,N,5,-220,
20210923,5360,5470,5500,5330,137463,740928170,00,0.00,N,5,-140,
20210913,5500,5740,5750,5420,368278,2054471160,00,0.00,N,5,-240,
20210906,5740,5740,6060,5650,639305,3744793640,00,0.00,N,5,-50,
20210830,5790,5800,5860,5680,336451,1942519400,00,0.00,N,2,70,
20210823,5720,5270,5810,5260,348202,1941685210,00,0.00,N,2,470,
20210817,5250,5620,5790,5200,648342,3575310050,00,0.00,N,5,-400,
20210809,5650,5760,5830,5490,478447,2723218640,00,0.00,N,5,-120,
20210802,5770,5760,5830,5700,307108,1772059950,00,0.00,N,2,40,
20210726,5730,6000,6020,5720,470320,2754710200,00,0.00,N,5,-270,
20210719,6000,6160,6300,5990,567860,3470181300,00,0.00,N,5,-160,
20210712,6160,5950,6320,5900,876650,5424858030,00,0.00,N,2,190,