KissMeData/015750/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,5330,5270,5680,5210,2437501,13065593390,00,0.00,N,2,90,
20250210,5240,5190,5330,4990,1919176,9916733375,00,0.00,N,3,0,
20250203,5240,5010,5410,4825,1990053,10253635185,00,0.00,N,2,110,
20250131,5130,5090,5190,5050,175980,903679550,00,0.00,N,5,-20,
20250120,5150,5230,5370,5060,1244746,6455788480,00,0.00,N,5,-80,
20250113,5230,5250,5330,5150,1242580,6507769210,00,0.00,N,5,-70,
20250106,5300,5100,5420,5030,1778851,9280359350,00,0.00,N,2,200,
20241230,5100,4870,5170,4865,545902,2753013540,00,0.00,N,2,165,
20241223,4935,5070,5180,4895,845526,4280551155,00,0.00,N,5,-155,
20241216,5090,5200,5290,4995,1121370,5748986460,00,0.00,N,5,-60,
20241209,5150,4780,5200,4550,2283580,11116810505,00,0.00,N,2,300,
20241202,4850,5290,5330,4750,2346118,11797336250,00,0.00,N,5,-410,
20241125,5260,5720,5790,5250,2336475,12910743690,00,0.00,N,5,-460,
20241118,5720,5500,5840,5480,1005890,5755464040,00,0.00,N,2,220,
20241111,5500,5950,6020,5260,2499943,14019871810,00,0.00,N,5,-510,
20241104,6010,6190,6390,5960,1251996,7719082470,00,0.00,N,5,-180,
20241028,6190,6130,6320,6080,989453,6133786270,00,0.00,N,2,60,
20241021,6130,6340,6410,6090,1351298,8423104590,00,0.00,N,5,-200,
20241014,6330,6790,6860,6300,1648028,10837990840,00,0.00,N,5,-330,
20241007,6660,6710,6840,6660,962319,6496023410,00,0.00,N,5,-50,
20240930,6710,6880,6890,6590,624985,4199563260,00,0.00,N,5,-100,
20240923,6810,6680,6980,6560,1408381,9525965480,00,0.00,N,2,130,
20240919,6680,6550,6710,6410,640817,4218956060,00,0.00,N,2,190,
20240909,6490,6210,6870,6190,1869680,12108141310,00,0.00,N,2,180,
20240902,6310,7240,7240,6250,2334730,15483533580,00,0.00,N,5,-930,
20240826,7240,7300,7330,6960,1214017,8611271710,00,0.00,N,3,0,
20240819,7240,7420,7500,7010,2020687,14610286060,00,0.00,N,5,-180,
20240812,7420,6800,7970,6800,7188155,53937581970,00,0.00,N,2,640,
20240805,6780,7010,7040,5990,3542005,23255037860,00,0.00,N,5,-510,
20240729,7290,7490,7700,7280,1742487,13032575600,00,0.00,N,5,-200,
20240722,7490,7980,8000,7260,2204492,16810400220,00,0.00,N,5,-530,
20240715,8020,8300,8370,7850,2069411,16816145300,00,0.00,N,5,-260,
20240708,8280,8390,8510,8230,1873396,15640952840,00,0.00,N,5,-110,
20240701,8390,9000,9110,8390,2779385,23899317170,00,0.00,N,5,-610,
20240624,9000,8810,9280,8720,3419274,30895404650,00,0.00,N,2,110,
20240617,8890,9070,9560,8860,10641292,98974267680,00,0.00,N,2,70,
20240610,8820,8370,9080,8310,4506479,39252975260,00,0.00,N,2,420,
20240603,8400,8360,8660,8350,1827668,15474860470,00,0.00,N,2,100,
20240527,8300,8710,8960,8300,2715432,23403772030,00,0.00,N,5,-410,
20240520,8710,8850,9060,8680,3607943,31972864560,00,0.00,N,5,-130,
20240513,8840,9490,9630,8820,3206542,29385058260,00,0.00,N,5,-610,
20240507,9450,9660,9730,9250,2697608,25714827000,00,0.00,N,5,-80,
20240429,9530,9320,9730,9310,3413693,32426769720,00,0.00,N,2,240,
20240422,9290,8800,9510,8800,4979488,46220022910,00,0.00,N,2,520,
20240415,8770,9000,9330,8630,3832171,34454860630,00,0.00,N,5,-400,
20240408,9170,8970,9380,8890,3460397,31741415960,00,0.00,N,2,270,
20240401,8900,9460,9520,8900,3990128,36552569590,00,0.00,N,5,-480,
20240325,9380,10000,10040,9350,5453647,52982719410,00,0.00,N,5,-540,
20240318,9920,9760,10200,9250,10697858,104874474930,00,0.00,N,2,230,
20240311,9690,9350,9980,9180,8262406,79582171540,00,0.00,N,2,340,
20240304,9350,9860,10060,9040,11940923,112922936700,00,0.00,N,5,-480,
20240226,9830,8990,10990,8770,54155594,557045235820,00,0.00,N,2,790,
20240219,9040,9500,9700,8980,5846393,54651115360,00,0.00,N,5,-440,
20240213,9480,9300,9910,9110,9880394,94301046070,00,0.00,N,2,250,
20240205,9230,10210,10250,9150,18255937,175887061250,00,0.00,N,5,-720,
20240129,9950,8210,10620,8130,58084791,565292739390,00,0.00,N,2,1740,
20240122,8210,8200,9100,7980,4996854,41660119750,00,0.00,N,2,70,
20240115,8140,8690,8700,8040,2545468,21171674360,00,0.00,N,5,-430,
20240108,8570,8930,9130,8560,3401321,30176897900,00,0.00,N,5,-250,
20240102,8820,9520,9560,8770,3058004,27854327920,00,0.00,N,5,-660,
20231226,9480,9600,9770,9100,3781927,35497586860,00,0.00,N,5,-170,
20231218,9650,9140,10130,9040,13504421,129825706170,00,0.00,N,2,550,
20231211,9100,8530,9340,8120,7195534,64126964230,00,0.00,N,2,600,
20231204,8500,8820,8940,8330,2396115,20536549010,00,0.00,N,5,-320,
20231127,8820,9400,9600,8820,5742325,53123870110,00,0.00,N,5,-480,
20231120,9300,8910,9390,8700,5546488,50250215580,00,0.00,N,2,430,
20231113,8870,7990,9370,7740,13926922,124002499160,00,0.00,N,2,970,
20231106,7900,8490,8730,7900,3545456,29540860410,00,0.00,N,5,-320,
20231030,8220,8200,8300,7840,3132278,25282988760,00,0.00,N,2,20,
20231023,8200,8060,8400,7800,4017698,32680508520,00,0.00,N,2,100,
20231016,8100,8600,8810,8010,3430726,28955298820,00,0.00,N,5,-590,
20231010,8690,9090,9100,8510,3240762,28663790370,00,0.00,N,5,-300,
20231004,8990,9080,9170,8810,1794204,16040532720,00,0.00,N,5,-200,
20230925,9190,8990,9330,8820,2496113,22686357900,00,0.00,N,2,130,
20230918,9060,9570,9740,8880,5528174,51587006870,00,0.00,N,5,-520,
20230911,9580,9370,9730,9110,5713484,53601261020,00,0.00,N,2,190,
20230904,9390,10030,10100,9320,4564514,44214082190,00,0.00,N,5,-590,
20230828,9980,9820,10440,9700,5973078,60468870650,00,0.00,N,2,210,
20230821,9770,10030,10320,9640,4892809,48619572290,00,0.00,N,5,-330,
20230814,10100,11350,11380,9770,8685541,90018439680,00,0.00,N,5,-1170,
20230807,11270,11300,11550,10680,10577182,117239423580,00,0.00,N,5,-280,
20230731,11550,12720,12840,11470,9605799,116662096920,00,0.00,N,5,-1090,
20230724,12640,13970,14610,12300,26653772,355487977220,00,0.00,N,5,-1360,
20230717,14000,15000,15900,13510,31104019,449252719500,00,0.00,N,5,-1110,
20230710,15110,13780,16370,13300,62400154,917463461890,00,0.00,N,2,1390,
20230703,13720,9930,14120,9910,109754508,1393256329770,00,0.00,N,2,3790,
20230626,9930,9090,9950,9020,15373110,148484166160,00,0.00,N,2,800,
20230619,9130,9070,9540,8830,10722883,98632234520,00,0.00,N,5,-30,
20230612,9160,9430,9530,9020,8547453,79260032320,00,0.00,N,5,-260,
20230605,9420,10060,10290,9350,10743999,105174994730,00,0.00,N,5,-630,
20230530,10050,10120,10380,9810,9746119,98143526720,00,0.00,N,2,50,
20230522,10000,10120,10520,9850,15845498,161074337010,00,0.00,N,5,-200,
20230515,10200,9930,11230,9240,59383064,616559725200,00,0.00,N,2,270,
20230508,9930,8780,10940,8710,52207187,518231285460,00,0.00,N,2,1280,
20230502,8650,8540,9200,8410,7456911,66082384200,00,0.00,N,2,170,
20230424,8480,8690,9560,8480,33600859,308038539630,00,0.00,N,5,-170,
20230417,8650,9630,10260,8340,38953371,369830378650,00,0.00,N,5,-790,
20230410,9440,8480,10690,7880,102280535,965744602090,00,0.00,N,2,1130,
20230403,8310,7410,8720,7390,49212207,399875450380,00,0.00,N,2,950,
20230327,7360,6660,7880,6590,65840940,488264326020,00,0.00,N,2,720,
20230320,6640,6490,6750,6410,9509780,62734860160,00,0.00,N,2,80,
20230313,6560,6860,7210,6380,28472299,196386795460,00,0.00,N,5,-280,
20230306,6840,6870,7300,6560,23176198,159821549800,00,0.00,N,2,60,
20230227,6780,6870,7360,6620,24658539,171735963070,00,0.00,N,5,-100,
20230220,6880,7010,7940,6650,40926331,297847435140,00,0.00,N,5,-80,
20230213,6960,5420,7150,5290,50339722,326254294050,00,0.00,N,2,1560,
20230206,5400,5130,5550,5100,5107107,27115538970,00,0.00,N,2,260,
20230130,5140,5050,5230,4950,3091109,15776712355,00,0.00,N,2,110,
20230125,5030,4890,5120,4890,1914812,9608917850,00,0.00,N,2,165,
20230116,4865,5070,5080,4850,1890495,9363696180,00,0.00,N,5,-195,
20230109,5060,4960,5130,4900,2745814,13756016430,00,0.00,N,2,155,
20230102,4905,4695,4935,4590,4160624,19952241810,00,0.00,N,2,230,
20221226,4675,4900,5030,4650,4013781,19534969090,00,0.00,N,5,-230,
20221219,4905,5200,5270,4890,3923048,19869187065,00,0.00,N,5,-305,
20221212,5210,5450,5570,5200,3844887,20719649950,00,0.00,N,5,-320,
20221205,5530,5920,5940,5410,6631202,37275513630,00,0.00,N,5,-380,
20221128,5910,5780,6150,5610,13569786,80879887130,00,0.00,N,2,100,
20221121,5810,5950,6050,5760,9930065,58588995840,00,0.00,N,5,-150,
20221114,5960,5910,6740,5850,74501577,469341161740,00,0.00,N,2,330,
20221107,5630,5420,5910,5320,27503903,155926892700,00,0.00,N,2,310,
20221031,5320,5220,5430,5040,11623361,61063230370,00,0.00,N,2,150,
20221024,5170,5730,5940,5130,30232945,168475613250,00,0.00,N,5,-150,
20221017,5320,5200,6300,5010,78454459,450146069160,00,0.00,N,2,190,
20221011,5130,4160,5130,3935,21492890,102103416830,00,0.00,N,2,855,
20221004,4275,4355,4525,4220,1696442,7365259845,00,0.00,N,2,35,
20220926,4240,4810,4900,4180,4390202,19933096905,00,0.00,N,5,-745,
20220919,4985,5450,5670,4985,6736812,36192656955,00,0.00,N,5,-485,
20220913,5470,5640,5700,5340,5643233,31261984160,00,0.00,N,5,-50,
20220905,5520,5170,5700,5150,12933209,70753931920,00,0.00,N,2,400,
20220829,5120,4950,5430,4920,3910716,20357861090,00,0.00,N,5,-30,
20220822,5150,5140,5320,4960,4078425,21159245570,00,0.00,N,5,-80,
20220816,5230,5610,5620,5060,3996802,21397551460,00,0.00,N,5,-280,
20220808,5510,5200,5580,5120,4433570,23916451090,00,0.00,N,2,300,
20220801,5210,5320,5470,5160,4776190,25476536530,00,0.00,N,5,-140,
20220725,5350,4945,5880,4905,30237270,168339809925,00,0.00,N,2,465,
20220718,4885,4585,4950,4520,1964143,9351698620,00,0.00,N,2,385,
20220711,4500,4375,4575,4140,2068433,9109145280,00,0.00,N,2,130,
20220704,4370,4335,4480,4140,1131831,4876486475,00,0.00,N,2,60,
20220627,4310,4350,4640,4290,1509828,6707344700,00,0.00,N,2,10,
20220620,4300,4620,4675,4070,2123407,9233478020,00,0.00,N,5,-310,
20220613,4610,5160,5200,4380,2762363,13179276435,00,0.00,N,5,-720,
20220607,5330,5460,5680,5190,2751257,14933547620,00,0.00,N,5,-130,
20220530,5460,4960,5530,4950,5594337,29778880935,00,0.00,N,2,545,
20220523,4915,5120,5140,4885,1982841,9855067655,00,0.00,N,5,-125,
20220516,5040,4610,5120,4520,3951994,19423062495,00,0.00,N,2,455,
20220509,4585,4670,4670,4365,1719980,7793396695,00,0.00,N,5,-110,
20220502,4695,4850,4920,4675,1288860,6200392135,00,0.00,N,5,-245,
20220425,4940,4900,5200,4870,2750524,13756436010,00,0.00,N,5,-30,
20220418,4970,4835,5090,4810,1924558,9604621535,00,0.00,N,2,125,
20220411,4845,4840,4980,4700,1616056,7839461825,00,0.00,N,5,-5,
20220404,4850,4980,5080,4775,1198503,5858788910,00,0.00,N,5,-95,
20220328,4945,4815,5090,4750,2573617,12764778540,00,0.00,N,2,135,
20220321,4810,4745,4875,4710,960744,4602947745,00,0.00,N,2,75,
20220314,4735,4600,4745,4485,1272306,5878186060,00,0.00,N,2,135,
20220307,4600,4800,4870,4485,1927544,8867810775,00,0.00,N,5,-275,
20220228,4875,4870,5040,4745,1762367,8585880035,00,0.00,N,2,5,
20220221,4870,4930,4995,4645,1619028,7797023820,00,0.00,N,5,-130,
20220214,5000,4910,5070,4790,1209936,5974676590,00,0.00,N,5,-30,
20220207,5030,5180,5200,4975,1290988,6531221515,00,0.00,N,5,-120,
20220203,5150,5200,5200,5040,416228,2129790450,00,0.00,N,2,110,
20220124,5040,5340,5410,4730,2035217,10239199570,00,0.00,N,5,-380,
20220117,5420,5700,5930,5240,2576234,14031013950,00,0.00,N,5,-290,
20220110,5710,5910,5950,5570,2089904,12022912590,00,0.00,N,5,-190,
20220103,5900,5710,6200,5650,2989439,17927642730,00,0.00,N,2,190,
20211227,5710,5740,5900,5610,1950594,11279076180,00,0.00,N,5,-70,
20211220,5780,5660,5940,5450,1665708,9496676150,00,0.00,N,2,130,
20211213,5650,5640,5870,5450,1767596,9994622850,00,0.00,N,2,40,
20211206,5610,5470,5730,5360,1386554,7742413580,00,0.00,N,2,140,
20211129,5470,5330,5600,4985,2307465,12101147235,00,0.00,N,5,-160,
20211122,5630,5770,6130,5540,1855411,10945601950,00,0.00,N,5,-140,
20211115,5770,5590,5890,5520,1782875,10181246920,00,0.00,N,2,170,
20211108,5600,5950,6090,5430,2224759,12725629070,00,0.00,N,5,-390,
20211101,5990,6040,6240,5920,2236352,13612168690,00,0.00,N,5,-20,
20211025,6010,5960,6280,5920,1684756,10316618990,00,0.00,N,2,10,
20211018,6000,6090,6300,5990,2146208,13168440630,00,0.00,N,5,-90,
20211012,6090,6060,6230,5930,2609774,15902273630,00,0.00,N,2,30,
20211005,6060,5430,6090,5340,2414057,13850649440,00,0.00,N,2,500,
20210927,5560,5900,5900,5550,2053441,11751977840,00,0.00,N,5,-340,
20210923,5900,5910,6040,5870,585975,3472855320,00,0.00,N,5,-50,
20210913,5950,6100,6160,5930,1743354,10533063850,00,0.00,N,5,-150,
20210906,6100,6240,6830,6030,6313428,40390453770,00,0.00,N,5,-150,
20210830,6250,6220,6410,6080,2477263,15413554730,00,0.00,N,2,40,
20210823,6210,5740,6330,5730,2882665,17589907950,00,0.00,N,2,470,
20210817,5740,6470,6530,5700,3620945,21884699960,00,0.00,N,5,-730,
20210809,6470,6970,7040,6410,4372568,29471673980,00,0.00,N,5,-500,
20210802,6970,6630,7080,6560,5600953,38484236330,00,0.00,N,2,400,
20210726,6570,6810,6930,6500,2602549,17494096720,00,0.00,N,5,-240,
20210719,6810,6660,7000,6470,4514563,30713331020,00,0.00,N,2,80,
20210712,6730,6790,7000,6650,3721880,25317931840,00,0.00,N,3,0,