KissMeData/032540/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,4775,4720,4825,4690,22215,105722265,00,0.00,N,2,40,
20250210,4735,4770,4810,4665,48626,229326920,00,0.00,N,5,-40,
20250203,4775,4755,4835,4710,31373,148966125,00,0.00,N,5,-45,
20250131,4820,4845,4850,4785,2847,13685235,00,0.00,N,5,-70,
20250120,4890,4970,4970,4735,46632,225296675,00,0.00,N,5,-30,
20250113,4920,4820,4950,4700,28742,138882320,00,0.00,N,2,135,
20250106,4785,4755,5330,4695,101429,504529500,00,0.00,N,5,-15,
20241230,4800,4825,4865,4640,18417,86923700,00,0.00,N,2,110,
20241223,4690,4840,4890,4660,40527,194825420,00,0.00,N,5,-150,
20241216,4840,4940,4995,4805,28043,137631010,00,0.00,N,5,-100,
20241209,4940,4750,5070,4720,82742,403618750,00,0.00,N,2,155,
20241202,4785,4670,4950,4530,77369,364920830,00,0.00,N,2,80,
20241125,4705,4840,4930,4645,49031,232222165,00,0.00,N,5,-75,
20241118,4780,4900,5080,4550,57674,276190695,00,0.00,N,5,-110,
20241111,4890,5230,5230,4755,90982,453642610,00,0.00,N,5,-210,
20241104,5100,5040,5260,5030,107526,551626200,00,0.00,N,2,30,
20241028,5070,5240,6170,5040,835941,4693340900,00,0.00,N,5,-170,
20241021,5240,5250,5460,5000,40712,211660510,00,0.00,N,3,0,
20241014,5240,5380,5530,5210,51127,272394310,00,0.00,N,5,-150,
20241007,5390,5590,5670,5390,60506,334299470,00,0.00,N,5,-200,
20240930,5590,5680,5680,5430,27042,150184210,00,0.00,N,5,-40,
20240923,5630,5300,5930,5190,217836,1232015970,00,0.00,N,2,330,
20240919,5300,5200,5330,5160,6615,34611630,00,0.00,N,2,100,
20240909,5200,5300,5300,5040,33404,171476680,00,0.00,N,3,0,
20240902,5200,5450,5510,5130,58083,304582310,00,0.00,N,5,-210,
20240826,5410,5500,5500,5300,44693,240249880,00,0.00,N,5,-30,
20240819,5440,5500,5520,5330,54873,297129670,00,0.00,N,5,-60,
20240812,5500,5300,5570,5300,47371,259738740,00,0.00,N,2,140,
20240805,5360,5660,5660,5000,255440,1326701180,00,0.00,N,5,-290,
20240729,5650,5740,5780,5600,32660,185211670,00,0.00,N,5,-90,
20240722,5740,5730,5760,5610,55453,315927160,00,0.00,N,2,20,
20240715,5720,5750,5800,5660,53977,309236520,00,0.00,N,5,-30,
20240708,5750,5810,5830,5720,92033,530797290,00,0.00,N,5,-10,
20240701,5760,5840,5850,5710,62903,364164110,00,0.00,N,5,-40,
20240624,5800,5790,5850,5740,92302,532580290,00,0.00,N,2,10,
20240617,5790,5810,5940,5720,117314,684733610,00,0.00,N,5,-20,
20240610,5810,5800,5860,5660,126800,730988370,00,0.00,N,2,10,
20240603,5800,5880,5960,5710,151334,880086610,00,0.00,N,5,-90,
20240527,5890,5630,6580,5580,3038508,18420856770,00,0.00,N,2,260,
20240520,5630,5780,5830,5510,77453,437650290,00,0.00,N,5,-70,
20240513,5700,5820,5830,5660,119832,685701720,00,0.00,N,5,-130,
20240507,5830,5770,5920,5670,115400,667198070,00,0.00,N,2,50,
20240429,5780,5810,5830,5670,65207,373206960,00,0.00,N,2,30,
20240422,5750,5750,5830,5640,64443,367887630,00,0.00,N,3,0,
20240415,5750,5830,5940,5600,94687,542756380,00,0.00,N,5,-90,
20240408,5840,5830,5860,5580,79745,458244390,00,0.00,N,2,10,
20240401,5830,5920,5960,5720,87151,506209360,00,0.00,N,5,-70,
20240325,5900,6060,6150,5870,138572,827524060,00,0.00,N,5,-90,
20240318,5990,6110,6110,5940,43960,263317910,00,0.00,N,5,-70,
20240311,6060,6150,6150,5930,103530,624681720,00,0.00,N,5,-90,
20240304,6150,6130,6260,6070,111494,686581590,00,0.00,N,2,10,
20240226,6140,6100,6280,5990,87820,539078770,00,0.00,N,2,40,
20240219,6100,6060,6190,5940,119056,718748970,00,0.00,N,5,-10,
20240213,6110,5860,6420,5810,463697,2855542290,00,0.00,N,2,250,
20240205,5860,5750,5990,5680,73633,429077380,00,0.00,N,2,140,
20240129,5720,5700,5730,5540,86721,487002450,00,0.00,N,2,20,
20240122,5700,5730,5930,5650,125628,724706630,00,0.00,N,5,-30,
20240115,5730,6030,6030,5650,199709,1155655310,00,0.00,N,5,-320,
20240108,6050,6000,6150,5980,91819,556946970,00,0.00,N,3,0,
20240102,6050,6190,6220,5930,98097,594779880,00,0.00,N,5,-130,
20231226,6180,6530,6580,5980,120175,743995320,00,0.00,N,5,-350,
20231218,6530,6500,6650,6340,164534,1069467960,00,0.00,N,2,80,
20231211,6450,6310,6920,6210,756769,5038915340,00,0.00,N,2,190,
20231204,6260,6000,6470,5890,924679,5714257840,00,0.00,N,2,350,
20231127,5910,5770,5930,5630,216473,1248983400,00,0.00,N,2,110,
20231120,5800,5770,5830,5460,658292,3689465140,00,0.00,N,2,60,
20231113,5740,5680,6760,5620,6282470,40462072450,00,0.00,N,2,40,
20231106,5700,5750,5920,5600,101300,583488600,00,0.00,N,5,-50,
20231030,5750,5620,6560,5460,598732,3664563170,00,0.00,N,2,70,
20231023,5680,5400,5790,5380,70618,393191980,00,0.00,N,2,140,
20231016,5540,5830,5910,5510,46538,266491030,00,0.00,N,5,-290,
20231010,5830,5780,5860,5600,35379,202938240,00,0.00,N,2,80,
20231004,5750,5750,5790,5530,42947,241393870,00,0.00,N,5,-10,
20230925,5760,5650,5850,5540,43360,245217860,00,0.00,N,2,160,
20230918,5600,5890,5980,5440,73922,419123520,00,0.00,N,5,-290,
20230911,5890,5920,6120,5750,98697,582367430,00,0.00,N,5,-30,
20230904,5920,6200,6200,5800,197833,1173173480,00,0.00,N,5,-280,
20230828,6200,5980,6370,5940,69591,429676300,00,0.00,N,2,200,
20230821,6000,6250,6460,5920,118553,719998610,00,0.00,N,5,-250,
20230814,6250,6540,6660,6100,91410,574917620,00,0.00,N,5,-260,
20230807,6510,6660,6690,6290,62680,407983190,00,0.00,N,5,-80,
20230731,6590,6500,6590,6080,123073,788102280,00,0.00,N,2,190,
20230724,6400,6450,6680,5350,312780,1892161350,00,0.00,N,5,-50,
20230717,6450,6740,6860,6350,128192,840053360,00,0.00,N,5,-360,
20230710,6810,6760,6920,6630,84345,571835320,00,0.00,N,2,110,
20230703,6700,7020,7230,6590,146965,1003604350,00,0.00,N,5,-320,
20230626,7020,7150,7250,6810,104537,738233680,00,0.00,N,5,-130,
20230619,7150,7360,7450,6990,167133,1202893170,00,0.00,N,5,-210,
20230612,7360,7800,8060,7250,348363,2654409120,00,0.00,N,5,-440,
20230605,7800,7890,7900,7540,168212,1302234060,00,0.00,N,5,-40,
20230530,7840,8040,8080,7600,276703,2160797500,00,0.00,N,5,-210,
20230522,8050,7960,8430,7700,475899,3861751430,00,0.00,N,2,60,
20230515,7990,7370,8860,6500,3531793,28630217290,00,0.00,N,2,570,
20230508,7420,7310,7500,6950,266823,1953261950,00,0.00,N,2,130,
20230502,7290,7150,7470,7070,112598,818863800,00,0.00,N,2,140,
20230424,7150,7120,7170,6700,194234,1343590830,00,0.00,N,3,0,
20230417,7150,7050,7370,6900,276876,1980886360,00,0.00,N,2,50,
20230410,7100,7300,7310,6870,178240,1262275510,00,0.00,N,5,-200,
20230403,7300,7240,7490,7100,288714,2105234410,00,0.00,N,2,20,
20230327,7280,7040,7660,7000,631521,4611258500,00,0.00,N,2,280,
20230320,7000,6430,7050,6390,302468,2051209440,00,0.00,N,2,560,
20230313,6440,6510,6510,6220,172802,1091707230,00,0.00,N,5,-80,
20230306,6520,6780,6780,6430,149874,986797190,00,0.00,N,5,-220,
20230227,6740,6460,6930,6360,275939,1840555300,00,0.00,N,2,170,
20230220,6570,6540,6710,6340,162739,1069871370,00,0.00,N,2,30,
20230213,6540,6600,6780,6350,185175,1202928030,00,0.00,N,5,-50,
20230206,6590,6980,7370,6520,534959,3715686770,00,0.00,N,5,-390,
20230130,6980,7140,7330,6960,347414,2479572780,00,0.00,N,5,-160,
20230125,7140,7060,7440,6940,317006,2256535100,00,0.00,N,2,180,
20230116,6960,6700,7140,6600,597247,4130618090,00,0.00,N,2,280,
20230109,6680,6210,6800,6210,466028,3084958730,00,0.00,N,2,480,
20230102,6200,6200,6360,6030,210162,1294478640,00,0.00,N,3,0,
20221226,6200,6140,6440,6030,192075,1185580040,00,0.00,N,3,0,
20221219,6200,6380,6600,6150,348489,2220045060,00,0.00,N,5,-190,
20221212,6390,6380,6580,6250,295420,1888299030,00,0.00,N,5,-20,
20221205,6410,6350,7170,6190,2430525,16346227260,00,0.00,N,3,0,
20221128,6410,6250,6700,6010,990118,6282616780,00,0.00,N,2,160,
20221121,6250,5900,7180,5880,2772903,18631977330,00,0.00,N,2,330,
20221114,5920,5840,6080,5800,174764,1033650600,00,0.00,N,2,90,
20221107,5830,5270,5950,5250,174309,993995260,00,0.00,N,2,510,
20221031,5320,5260,5340,5150,101839,531631670,00,0.00,N,2,60,
20221024,5260,5500,5530,5110,142398,755471160,00,0.00,N,5,-140,
20221017,5400,5380,5910,5330,255983,1412422850,00,0.00,N,2,10,
20221011,5390,5640,5640,5190,192765,1025807190,00,0.00,N,5,-310,
20221004,5700,5220,5700,5210,191121,1037874140,00,0.00,N,2,500,
20220926,5200,6140,6250,5050,656285,3656799480,00,0.00,N,5,-1070,
20220919,6270,6090,7120,6080,3745435,25184489160,00,0.00,N,2,110,
20220913,6160,6270,6400,6100,99175,616995770,00,0.00,N,3,0,
20220905,6160,6120,6240,5990,135465,825787280,00,0.00,N,5,-20,
20220829,6180,6050,6390,6020,142752,882558790,00,0.00,N,5,-30,
20220822,6210,6170,6370,6040,186898,1155903310,00,0.00,N,2,30,
20220816,6180,6150,6330,6020,172559,1061529180,00,0.00,N,5,-120,
20220808,6300,6480,6840,6300,309135,2023151620,00,0.00,N,5,-190,
20220801,6490,6090,6890,6070,879877,5731259060,00,0.00,N,2,330,
20220725,6160,6130,7030,5930,1840134,11951720530,00,0.00,N,5,-30,
20220718,6190,5900,6330,5830,233938,1433216150,00,0.00,N,2,290,
20220711,5900,5840,6120,5710,273799,1621351890,00,0.00,N,2,70,
20220704,5830,6010,6010,5680,224626,1305044410,00,0.00,N,5,-90,
20220627,5920,5310,6000,5280,340613,1937719960,00,0.00,N,2,630,
20220620,5290,5960,6030,4995,583415,3115338525,00,0.00,N,5,-660,
20220613,5950,6300,6550,5640,496286,2966727510,00,0.00,N,5,-530,
20220607,6480,6560,6690,6230,311884,2019658540,00,0.00,N,5,-80,
20220530,6560,6770,6900,6540,1085720,7334751700,00,0.00,N,5,-140,
20220523,6700,6370,6810,5980,2051857,13381531650,00,0.00,N,2,400,
20220516,6300,6200,6480,6070,714334,4500421910,00,0.00,N,2,90,
20220509,6210,6750,6750,6010,970044,6135900930,00,0.00,N,5,-510,
20220502,6720,7400,7400,6610,1050465,7344811260,00,0.00,N,5,-720,
20220425,7440,7880,8110,7230,3897375,30052246130,00,0.00,N,5,-600,
20220418,8040,8740,9050,7720,3254622,26593746860,00,0.00,N,5,-840,
20220411,8880,9350,9790,8590,15731601,146744722950,00,0.00,N,5,-140,
20220404,9020,9620,9950,8810,14290388,134149290370,00,0.00,N,5,-380,
20220328,9400,6620,10450,6590,55546075,491821593780,00,0.00,N,2,2780,
20220321,6620,6720,6900,6390,1740496,11525034300,00,0.00,N,5,-90,
20220314,6710,6920,7530,6610,4521961,32075526860,00,0.00,N,5,-210,
20220307,6920,7050,7220,6450,3446030,23938894620,00,0.00,N,5,-280,
20220228,7200,7150,7760,6900,11238222,82410113160,00,0.00,N,2,50,
20220221,7150,6630,7480,6560,19476472,136658411840,00,0.00,N,2,420,
20220214,6730,5810,6800,5500,27570425,175175959910,00,0.00,N,2,740,
20220207,5990,6000,7080,5900,22360901,142080479550,00,0.00,N,5,-140,
20220203,6130,4470,6130,4470,3180922,18602090325,00,0.00,N,2,1665,
20220124,4465,4760,4805,4295,213580,960277680,00,0.00,N,5,-345,
20220117,4810,4980,4985,4740,144743,698596460,00,0.00,N,5,-200,
20220110,5010,5100,5110,4905,120165,600121220,00,0.00,N,5,-90,
20220103,5100,5050,5210,4830,145696,733707875,00,0.00,N,2,50,
20211227,5050,4980,5050,4675,191348,937915985,00,0.00,N,2,70,
20211220,4980,4740,5010,4670,176054,853840400,00,0.00,N,2,190,
20211213,4790,5010,5010,4590,140694,675388440,00,0.00,N,5,-220,
20211206,5010,4945,5050,4750,191616,938635500,00,0.00,N,2,60,
20211129,4950,4700,4965,4420,394286,1840147065,00,0.00,N,3,0,
20211122,4950,5330,5490,4850,475272,2438202990,00,0.00,N,5,-380,
20211115,5330,5130,5650,5030,962059,5125620430,00,0.00,N,2,210,
20211108,5120,5150,5380,4865,824535,4226809095,00,0.00,N,2,50,
20211101,5070,5980,6050,5000,2014463,11337713850,00,0.00,N,5,-910,
20211025,5980,5270,7400,5270,22042128,145596371450,00,0.00,N,2,680,
20211018,5300,5770,5770,5170,970915,5280648490,00,0.00,N,5,-500,
20211012,5800,5980,6110,5630,1188359,6939011820,00,0.00,N,5,-280,
20211005,6080,5360,6120,5260,4045259,23492902910,00,0.00,N,2,710,
20210927,5370,5100,5920,5090,1550114,8593482960,00,0.00,N,2,190,
20210923,5180,5070,5350,5050,214549,1117239310,00,0.00,N,2,30,
20210913,5150,5400,5760,5060,1460017,7856624480,00,0.00,N,5,-250,
20210906,5400,5140,5650,4950,1715683,9091819975,00,0.00,N,2,260,
20210830,5140,4440,5780,4410,7045778,37067805390,00,0.00,N,2,710,
20210823,4430,4265,4550,4200,181371,790841920,00,0.00,N,2,190,
20210817,4240,4530,4610,4210,195610,857722625,00,0.00,N,5,-350,
20210809,4590,5230,5400,4465,472618,2304569870,00,0.00,N,5,-300,
20210802,4890,4825,5150,4610,234947,1140074365,00,0.00,N,2,55,
20210726,4835,5000,5050,4735,194658,946728970,00,0.00,N,5,-165,
20210719,5000,5260,5300,4895,288767,1446617390,00,0.00,N,5,-300,
20210712,5300,5100,5450,5070,248239,1306116710,00,0.00,N,2,190,