KissMeData/065450/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,4195,4115,4205,4060,926733,3857301545,00,0.00,N,2,105,
20250210,4090,4010,4120,3985,760360,3092311030,00,0.00,N,2,75,
20250203,4015,4050,4125,3980,850063,3433687495,00,0.00,N,5,-110,
20250131,4125,4115,4285,4020,162935,667180900,00,0.00,N,2,5,
20250120,4120,4155,4300,4070,1121550,4683808105,00,0.00,N,5,-35,
20250113,4155,4270,4275,4120,647193,2716961675,00,0.00,N,5,-120,
20250106,4275,4255,4350,4195,1236129,5259432560,00,0.00,N,2,65,
20241230,4210,4050,4335,4000,1332254,5540038385,00,0.00,N,2,200,
20241223,4010,3940,4175,3940,1062307,4315206625,00,0.00,N,2,50,
20241216,3960,4100,4445,3950,1537959,6297506790,00,0.00,N,5,-160,
20241209,4120,3970,4140,3710,1882517,7392753250,00,0.00,N,2,120,
20241202,4000,4240,4315,3840,2819387,11676756610,00,0.00,N,5,-265,
20241125,4265,4445,4625,4220,2507141,11024511310,00,0.00,N,5,-205,
20241118,4470,4415,4695,4380,3244120,14750195095,00,0.00,N,2,80,
20241111,4390,4680,4725,4255,3330582,15004754085,00,0.00,N,5,-310,
20241104,4700,4900,4950,4645,4939644,23762315355,00,0.00,N,5,-270,
20241028,4970,4995,5320,4885,9886817,50221332900,00,0.00,N,5,-80,
20241021,5050,5080,5340,4880,19254138,98411213905,00,0.00,N,2,55,
20241014,4995,5130,5330,4905,21996841,112815673600,00,0.00,N,2,140,
20241007,4855,4925,4980,4715,2596630,12624037845,00,0.00,N,5,-75,
20240930,4930,4985,5120,4845,6779723,33737247395,00,0.00,N,2,30,
20240923,4900,4920,5050,4765,3601263,17638504715,00,0.00,N,5,-10,
20240919,4910,4800,4930,4755,1299148,6307671960,00,0.00,N,2,160,
20240909,4750,4475,4835,4430,2071076,9660705215,00,0.00,N,2,185,
20240902,4565,4775,4820,4515,2221311,10348845970,00,0.00,N,5,-220,
20240826,4785,4960,5090,4700,4214417,20612570540,00,0.00,N,5,-80,
20240819,4865,5020,5060,4825,4342072,21471028280,00,0.00,N,5,-195,
20240812,5060,5320,5720,5020,14086479,76316837450,00,0.00,N,5,-360,
20240805,5420,5250,5830,4510,53379107,286731967745,00,0.00,N,2,340,
20240729,5080,4740,5220,4685,9252219,46294484650,00,0.00,N,2,295,
20240722,4785,4890,4985,4735,3250076,15836583725,00,0.00,N,5,-35,
20240715,4820,4880,4945,4710,3313466,16083716755,00,0.00,N,2,70,
20240708,4750,4855,5110,4700,3021448,14715617045,00,0.00,N,5,-125,
20240701,4875,5150,5180,4820,3447347,17139856345,00,0.00,N,5,-275,
20240624,5150,5220,5420,5050,7231959,38075184160,00,0.00,N,5,-160,
20240617,5310,5050,5640,5000,17593303,92502414400,00,0.00,N,2,200,
20240610,5110,5710,5900,4935,21332079,116438299285,00,0.00,N,5,-190,
20240603,5300,4750,5510,4750,27063304,139769766855,00,0.00,N,2,585,
20240527,4715,4630,4850,4625,4652061,22087715835,00,0.00,N,2,135,
20240520,4580,4760,4865,4555,2701583,12701253225,00,0.00,N,5,-170,
20240513,4750,4760,4800,4605,1967795,9247126650,00,0.00,N,3,0,
20240507,4750,4735,4855,4705,2153273,10265949780,00,0.00,N,5,-60,
20240429,4810,4885,4915,4570,5250840,24864374230,00,0.00,N,5,-140,
20240422,4950,5260,5320,4885,10297248,52270052525,00,0.00,N,5,-520,
20240415,5470,5120,5990,4925,59353585,323483387980,00,0.00,N,2,350,
20240408,5120,4930,5390,4810,13864663,70939115410,00,0.00,N,2,255,
20240401,4865,4745,5060,4725,5392667,26368311400,00,0.00,N,2,95,
20240325,4770,5030,5030,4720,3068143,14875539760,00,0.00,N,5,-200,
20240318,4970,5100,5200,4825,3473590,17289003790,00,0.00,N,5,-130,
20240311,5100,5050,5240,5010,3120879,15918853340,00,0.00,N,3,0,
20240304,5100,5270,5470,5030,5656946,29965659430,00,0.00,N,5,-210,
20240226,5310,5170,5410,5060,3339623,17474546550,00,0.00,N,2,70,
20240219,5240,5360,5520,5120,5377739,28589008750,00,0.00,N,5,-240,
20240213,5480,5150,5680,5140,11054056,59571658440,00,0.00,N,2,270,
20240205,5210,5210,5370,4980,4956935,25506706805,00,0.00,N,5,-60,
20240129,5270,5300,5550,4940,19919802,104300844755,00,0.00,N,2,180,
20240122,5090,5560,5670,4880,25170432,133541872610,00,0.00,N,5,-720,
20240115,5810,5350,7230,4940,213891266,1335368478275,00,0.00,N,2,770,
20240108,5040,4665,5210,4470,50386753,245021008760,00,0.00,N,2,275,
20240102,4765,4195,5140,4165,42589851,204313282930,00,0.00,N,2,620,
20231226,4145,4095,4150,4045,954995,3907699140,00,0.00,N,2,10,
20231218,4135,4090,4150,4060,2389144,9802215505,00,0.00,N,2,80,
20231211,4055,4060,4230,3990,2362961,9573761095,00,0.00,N,5,-5,
20231204,4060,4230,4320,4025,2579713,10704772455,00,0.00,N,5,-145,
20231127,4205,4225,4455,4100,5870022,25076689535,00,0.00,N,5,-45,
20231120,4250,3990,4495,3980,7461258,32078065490,00,0.00,N,2,250,
20231113,4000,3960,4190,3925,4951500,20249196585,00,0.00,N,2,45,
20231106,3955,4470,4495,3925,5326445,22460276045,00,0.00,N,5,-555,
20231030,4510,4775,5070,4365,12539771,59483198800,00,0.00,N,5,-235,
20231023,4745,5010,5420,4435,25367466,125906281415,00,0.00,N,5,-355,
20231016,5100,5520,6200,4810,87661391,493840249410,00,0.00,N,5,-210,
20231010,5310,4325,5780,4070,68313865,344245860705,00,0.00,N,2,1590,
20231004,3720,3785,3785,3575,559183,2061929115,00,0.00,N,5,-130,
20230925,3850,3960,4000,3650,760320,2896304345,00,0.00,N,5,-150,
20230918,4000,4280,4325,3900,1540165,6317499340,00,0.00,N,5,-330,
20230911,4330,4315,4825,4295,4752663,21434670025,00,0.00,N,5,-10,
20230904,4340,4190,4495,4175,1842626,8031990315,00,0.00,N,2,155,
20230828,4185,4105,4335,4100,1039017,4374863025,00,0.00,N,2,70,
20230821,4115,4280,4540,4095,2043473,8852895230,00,0.00,N,5,-170,
20230814,4285,4300,4345,4005,1009057,4220228760,00,0.00,N,5,-5,
20230807,4290,4105,4290,4040,866691,3605254390,00,0.00,N,2,150,
20230731,4140,4140,4275,4000,979720,4058477530,00,0.00,N,5,-40,
20230724,4180,4610,4645,3880,2359379,9881855470,00,0.00,N,5,-425,
20230717,4605,4780,5250,4595,2738193,13255090570,00,0.00,N,5,-175,
20230710,4780,4615,4980,4605,1498000,7151104795,00,0.00,N,2,135,
20230703,4645,4935,4940,4565,1617057,7696934275,00,0.00,N,5,-280,
20230626,4925,5000,5090,4855,1132754,5614136720,00,0.00,N,5,-75,
20230619,5000,5070,5280,4985,2497100,12845212520,00,0.00,N,5,-110,
20230612,5110,5190,5200,5020,1615521,8251049270,00,0.00,N,5,-90,
20230605,5200,5160,5220,5160,1102618,5717797230,00,0.00,N,2,50,
20230530,5150,5280,5430,5070,3623165,19023748810,00,0.00,N,3,0,
20230522,5150,5280,5310,5140,1792796,9393601760,00,0.00,N,5,-100,
20230515,5250,5120,5340,5000,3431072,17742327760,00,0.00,N,2,100,
20230508,5150,5220,5370,5060,3589660,18800292090,00,0.00,N,5,-80,
20230502,5230,5180,5430,5130,2603025,13666495870,00,0.00,N,2,110,
20230424,5120,5740,5960,5060,9439107,52346951090,00,0.00,N,5,-680,
20230417,5800,5240,6400,5130,34573149,204023958030,00,0.00,N,2,550,
20230410,5250,5150,5390,5140,3632293,19169473240,00,0.00,N,2,160,
20230403,5090,5060,5250,5050,2035336,10493717100,00,0.00,N,2,30,
20230327,5060,4975,5160,4920,1917904,9704516205,00,0.00,N,2,130,
20230320,4930,5110,5270,4850,2624936,13220504310,00,0.00,N,5,-220,
20230313,5150,5460,5570,5000,4142580,21786356730,00,0.00,N,5,-380,
20230306,5530,5570,5790,5500,2896799,16275278980,00,0.00,N,5,-70,
20230227,5600,5550,5610,5350,2242560,12256208970,00,0.00,N,2,20,
20230220,5580,5730,5800,5430,4862710,27305915680,00,0.00,N,2,40,
20230213,5540,5530,5600,5310,2469602,13394375920,00,0.00,N,5,-60,
20230206,5600,5740,5810,5400,3080525,17309392560,00,0.00,N,5,-140,
20230130,5740,5510,5760,5490,2776594,15592924130,00,0.00,N,2,210,
20230125,5530,5400,5550,5370,1329786,7279745660,00,0.00,N,2,150,
20230116,5380,5680,5720,5340,2970411,16306839710,00,0.00,N,5,-280,
20230109,5660,5730,5840,5590,2704259,15406306120,00,0.00,N,5,-120,
20230102,5780,5800,5900,5540,4862158,28028100610,00,0.00,N,2,100,
20221226,5680,5310,5850,5290,7397548,41482578650,00,0.00,N,2,300,
20221219,5380,5430,5630,5350,2893080,15920898050,00,0.00,N,3,0,
20221212,5380,5250,5460,5250,1467023,7842196760,00,0.00,N,2,90,
20221205,5290,5480,5650,5240,2744656,14975178820,00,0.00,N,5,-250,
20221128,5540,5660,5710,5450,3187895,17719294290,00,0.00,N,5,-250,
20221121,5790,6080,6130,5650,4545100,26527606820,00,0.00,N,5,-440,
20221114,6230,6100,6270,5860,11124027,67553845400,00,0.00,N,2,30,
20221107,6200,6500,6540,6030,14842873,92699083470,00,0.00,N,5,-680,
20221031,6880,6150,7340,5820,58145641,394875880010,00,0.00,N,2,520,
20221024,6360,6360,6590,6210,9410781,60458201950,00,0.00,N,5,-60,
20221017,6420,6100,6720,6040,16224676,103458117680,00,0.00,N,2,120,
20221011,6300,6280,6810,5360,20779371,128782096520,00,0.00,N,5,-90,
20221004,6390,5380,6650,5260,30471657,189378012120,00,0.00,N,2,1250,
20220926,5140,5740,5760,4590,6469950,33364955190,00,0.00,N,5,-460,
20220919,5600,5340,5790,5340,3324179,18702081750,00,0.00,N,2,230,
20220913,5370,5640,5740,5340,1313596,7315104110,00,0.00,N,5,-250,
20220905,5620,5820,5830,5510,1732049,9765514840,00,0.00,N,5,-250,
20220829,5870,6080,6170,5780,3880764,23093159800,00,0.00,N,5,-450,
20220822,6320,6170,6330,5940,3361574,20816874450,00,0.00,N,2,120,
20220816,6200,6230,6320,6090,2129122,13193029350,00,0.00,N,5,-50,
20220808,6250,6080,6300,5950,3328604,20379634190,00,0.00,N,2,70,
20220801,6180,5850,6580,5830,10650164,66228568270,00,0.00,N,2,350,
20220725,5830,5620,5880,5510,4786240,27183464100,00,0.00,N,2,250,
20220718,5580,5130,5670,5100,3722311,20173023750,00,0.00,N,2,480,
20220711,5100,5340,5430,4985,2751222,14174762405,00,0.00,N,5,-240,
20220704,5340,5300,5530,4985,4446705,23167344295,00,0.00,N,2,40,
20220627,5300,5010,5340,5010,3804636,19774207590,00,0.00,N,2,240,
20220620,5060,5930,5990,4760,6324433,33012221150,00,0.00,N,5,-930,
20220613,5990,6870,7010,5670,6929388,43140089530,00,0.00,N,5,-910,
20220607,6900,7360,7470,6840,14723128,107032729380,00,0.00,N,5,-280,
20220530,7180,7110,7260,6900,6216258,44146886260,00,0.00,N,2,70,
20220523,7110,6660,7230,6580,13253014,92108471620,00,0.00,N,2,460,
20220516,6650,6280,6760,6080,6847816,44187801990,00,0.00,N,2,350,
20220509,6300,7200,7540,6120,16205071,114648443610,00,0.00,N,5,-780,
20220502,7080,6880,7190,6880,6889935,48654483910,00,0.00,N,2,180,
20220425,6900,6830,7170,6820,6062871,42330654590,00,0.00,N,5,-90,
20220418,6990,7170,7240,6810,4800628,33447537880,00,0.00,N,5,-140,
20220411,7130,7440,7590,7040,9876547,71952658490,00,0.00,N,5,-380,
20220404,7510,7240,7620,7040,16519276,121394666820,00,0.00,N,2,340,
20220328,7170,7110,7200,6620,9453149,65702173140,00,0.00,N,2,60,
20220321,7110,7150,7630,7010,18890954,137788885120,00,0.00,N,5,-40,
20220314,7150,7090,7700,6660,36707136,265695812930,00,0.00,N,2,300,
20220307,6850,6580,6900,6160,18625133,122483353940,00,0.00,N,2,380,
20220228,6470,7200,7550,6460,31062507,217253775470,00,0.00,N,5,-420,
20220221,6890,6780,8150,6310,116901092,856849012620,00,0.00,N,2,390,
20220214,6500,6500,7020,5730,51383894,333840597420,00,0.00,N,2,360,
20220207,6140,5880,6250,5670,9395093,56185355820,00,0.00,N,2,220,
20220203,5920,5580,5990,5580,4056803,23525373600,00,0.00,N,2,450,
20220124,5470,6590,6800,5240,26315935,167722839520,00,0.00,N,5,-1190,
20220117,6660,6200,6800,5700,43350331,275203336970,00,0.00,N,2,660,
20220110,6000,5480,6530,5340,26871288,161855430560,00,0.00,N,2,460,
20220103,5540,5550,5770,5290,3875921,21397416840,00,0.00,N,5,-20,
20211227,5560,5400,5590,5320,1959568,10686185020,00,0.00,N,2,110,
20211220,5450,5280,5640,5260,2936799,15932107380,00,0.00,N,2,150,
20211213,5300,5370,5510,5240,1939609,10435907720,00,0.00,N,5,-20,
20211206,5320,4995,5320,4990,1428393,7397873470,00,0.00,N,2,350,
20211129,4970,5000,5130,4645,1536528,7517350530,00,0.00,N,5,-210,
20211122,5180,5260,5480,5120,1657203,8668599760,00,0.00,N,5,-90,
20211115,5270,5230,5390,5150,957719,5031258660,00,0.00,N,2,40,
20211108,5230,5210,5550,5070,1593881,8392207150,00,0.00,N,5,-30,
20211101,5260,5430,5540,5240,1912049,10374576590,00,0.00,N,5,-220,
20211025,5480,5290,5930,5270,8037121,44826223790,00,0.00,N,2,270,
20211018,5210,5170,5960,5100,7885872,43815447210,00,0.00,N,2,20,
20211012,5190,4915,5190,4810,1534337,7628901600,00,0.00,N,2,240,
20211005,4950,5260,5320,4775,2579448,12921968540,00,0.00,N,5,-440,
20210927,5390,6050,6400,5380,7477268,44608314160,00,0.00,N,5,-840,
20210923,6230,6480,6530,6150,2356043,14975502800,00,0.00,N,5,-330,
20210913,6560,6800,7030,6500,13235494,89769259970,00,0.00,N,5,-90,
20210906,6650,6770,6900,6640,4820691,32618558590,00,0.00,N,5,-180,
20210830,6830,7060,7120,6760,6216799,43051634960,00,0.00,N,5,-80,
20210823,6910,6790,6970,6650,7277590,49427635350,00,0.00,N,5,-90,
20210817,7000,7090,7440,6730,19342732,137741214250,00,0.00,N,5,-200,
20210809,7200,6780,7530,6750,15168956,108705208340,00,0.00,N,2,430,
20210802,6770,6510,6850,6500,3516225,23438417340,00,0.00,N,2,350,
20210726,6420,6880,6940,6400,3767330,24985152870,00,0.00,N,5,-480,
20210719,6900,6950,6960,6820,1599365,10992317680,00,0.00,N,5,-60,
20210712,6960,6910,7030,6910,1929971,13471015090,00,0.00,N,2,10,