KissMeData/014570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,4915,4860,4965,4785,73396,354974570,00,0.00,N,2,75,
20250203,4840,4785,5600,4735,526242,2752823340,00,0.00,N,2,55,
20250131,4785,4765,4880,4760,4332,20661570,00,0.00,N,3,0,
20250120,4785,4895,4920,4770,25328,122810245,00,0.00,N,5,-110,
20250113,4895,4890,5010,4760,56353,273572605,00,0.00,N,2,5,
20250106,4890,4750,5350,4745,174727,874460610,00,0.00,N,2,195,
20241230,4695,4695,4750,4580,14365,66750535,00,0.00,N,2,100,
20241223,4595,4730,4790,4580,29114,136220475,00,0.00,N,5,-135,
20241216,4730,4530,5470,4500,955096,4715431890,00,0.00,N,2,280,
20241209,4450,4180,4525,4095,57607,249554385,00,0.00,N,2,180,
20241202,4270,4560,4590,4180,76002,331787295,00,0.00,N,5,-290,
20241125,4560,4480,4630,4470,27332,124719290,00,0.00,N,2,90,
20241118,4470,4465,4650,4450,45663,205921410,00,0.00,N,5,-90,
20241111,4560,4950,4970,4440,81950,382421020,00,0.00,N,5,-390,
20241104,4950,4990,5050,4900,42737,212029515,00,0.00,N,2,50,
20241028,4900,4795,4940,4770,38486,187363510,00,0.00,N,2,95,
20241021,4805,5240,5240,4750,190380,948686500,00,0.00,N,5,-355,
20241014,5160,4995,5880,4950,1124453,6179169055,00,0.00,N,2,165,
20241007,4995,5090,5120,4995,19387,97411260,00,0.00,N,5,-45,
20240930,5040,4995,5060,4930,23414,116709190,00,0.00,N,3,0,
20240923,5040,5130,5170,5000,52704,267431570,00,0.00,N,5,-110,
20240919,5150,5040,5170,5010,19378,98506400,00,0.00,N,2,140,
20240909,5010,4860,5020,4800,67478,331057780,00,0.00,N,2,130,
20240902,4880,5340,5380,4875,103185,523047000,00,0.00,N,5,-460,
20240826,5340,5370,5500,5230,64300,343869550,00,0.00,N,5,-60,
20240819,5400,5320,5800,5170,283906,1569235890,00,0.00,N,2,130,
20240812,5270,5300,5410,5150,83418,439229650,00,0.00,N,5,-30,
20240805,5300,5400,5600,4480,895217,4560093925,00,0.00,N,5,-150,
20240729,5450,5420,5610,5390,117180,643438730,00,0.00,N,2,30,
20240722,5420,5260,5480,5200,93713,503587240,00,0.00,N,2,160,
20240715,5260,5520,6340,5200,1253480,7430214000,00,0.00,N,5,-260,
20240708,5520,5460,5620,5440,54078,298641310,00,0.00,N,2,60,
20240701,5460,5550,5550,5300,65143,353616480,00,0.00,N,5,-90,
20240624,5550,5630,5690,5440,47129,259779580,00,0.00,N,5,-70,
20240617,5620,6240,6240,5480,489969,2804389290,00,0.00,N,5,-620,
20240610,6240,6270,6310,6090,56984,353163100,00,0.00,N,5,-40,
20240603,6280,6050,6370,6000,120270,747695940,00,0.00,N,2,230,
20240527,6050,5980,6100,5890,62472,373560030,00,0.00,N,2,70,
20240520,5980,6180,6230,5900,149912,899209330,00,0.00,N,5,-250,
20240513,6230,6230,6270,6100,28011,173163590,00,0.00,N,2,70,
20240507,6160,6280,6280,6070,58715,361569690,00,0.00,N,5,-20,
20240429,6180,6640,6700,6050,302527,1899921870,00,0.00,N,5,-460,
20240422,6640,6510,6730,6510,61995,409166820,00,0.00,N,2,70,
20240415,6570,6650,6730,6440,90120,588379000,00,0.00,N,5,-130,
20240408,6700,6830,6840,6480,147338,974687490,00,0.00,N,5,-130,
20240401,6830,6760,6930,6730,177648,1210877000,00,0.00,N,2,70,
20240325,6760,6660,7980,6660,4207875,31259076860,00,0.00,N,2,30,
20240318,6730,6610,7010,6570,341565,2312626130,00,0.00,N,2,110,
20240311,6620,6550,6650,6510,86842,569787670,00,0.00,N,2,70,
20240304,6550,6630,6690,6490,69109,455393800,00,0.00,N,5,-80,
20240226,6630,6620,6650,6470,53830,352742440,00,0.00,N,2,10,
20240219,6620,6600,6690,6520,53058,350589830,00,0.00,N,2,20,
20240213,6600,6700,6700,6380,218609,1418672100,00,0.00,N,5,-60,
20240205,6660,6840,6840,6550,85967,572474760,00,0.00,N,5,-180,
20240129,6840,6900,6980,6640,80857,548411210,00,0.00,N,5,-60,
20240122,6900,6880,7100,6760,89788,621031910,00,0.00,N,2,60,
20240115,6840,7120,7170,6700,172914,1187963890,00,0.00,N,5,-290,
20240108,7130,7250,7300,7030,120454,863748110,00,0.00,N,5,-100,
20240102,7230,7200,7340,7110,152095,1099839220,00,0.00,N,2,50,
20231226,7180,7230,7240,7020,91731,653110540,00,0.00,N,2,90,
20231218,7090,7030,7200,6950,91382,642914980,00,0.00,N,2,60,
20231211,7030,7400,7400,7020,134575,961003130,00,0.00,N,5,-280,
20231204,7310,7220,7600,7070,299355,2210978620,00,0.00,N,2,100,
20231127,7210,7050,7390,6920,378579,2725173300,00,0.00,N,2,170,
20231120,7040,6920,7100,6790,182062,1272512220,00,0.00,N,2,180,
20231113,6860,7010,7100,6820,116282,810494790,00,0.00,N,5,-140,
20231106,7000,7060,7150,6880,135473,950968050,00,0.00,N,3,0,
20231030,7000,6820,7040,6600,126580,869994480,00,0.00,N,2,190,
20231023,6810,6600,7050,6450,279125,1888148830,00,0.00,N,2,230,
20231016,6580,6860,6990,6260,119028,795228750,00,0.00,N,5,-280,
20231010,6860,6590,6910,6520,65835,445322020,00,0.00,N,2,160,
20231004,6700,6530,6780,6260,99172,638168510,00,0.00,N,2,170,
20230925,6530,6580,6670,6310,59609,386099440,00,0.00,N,5,-60,
20230918,6590,6970,6970,6560,93581,629427700,00,0.00,N,5,-340,
20230911,6930,6960,7070,6710,127972,883674210,00,0.00,N,5,-20,
20230904,6950,6840,6980,6610,160711,1090802760,00,0.00,N,2,110,
20230828,6840,6900,7020,6780,196300,1357310110,00,0.00,N,5,-100,
20230821,6940,6810,7270,6660,611819,4228532500,00,0.00,N,2,120,
20230814,6820,6750,7790,6290,2906447,20892709180,00,0.00,N,2,150,
20230807,6670,6340,7480,6340,1853699,12710383820,00,0.00,N,2,330,
20230731,6340,6250,6380,6200,58606,368813710,00,0.00,N,2,150,
20230724,6190,6330,6380,5870,118450,721315140,00,0.00,N,5,-160,
20230717,6350,6430,6470,6250,71272,451476790,00,0.00,N,5,-80,
20230710,6430,6350,6500,6340,49666,318677380,00,0.00,N,2,30,
20230703,6400,6650,6720,6360,81501,539708700,00,0.00,N,5,-220,
20230626,6620,6550,6660,6490,54419,357866200,00,0.00,N,2,40,
20230619,6580,6520,6710,6510,30002,197533420,00,0.00,N,2,40,
20230612,6540,6770,6770,6420,81466,533035890,00,0.00,N,5,-180,
20230605,6720,6750,6790,6660,35700,239909080,00,0.00,N,5,-20,
20230530,6740,6700,6800,6670,45346,305120180,00,0.00,N,2,30,
20230522,6710,6700,6750,6630,58175,389490480,00,0.00,N,2,20,
20230515,6690,6430,6700,6350,88801,585401260,00,0.00,N,2,200,
20230508,6490,6500,6620,6420,44377,288895740,00,0.00,N,5,-10,
20230502,6500,6360,6530,6360,28294,182352660,00,0.00,N,2,140,
20230424,6360,6630,6650,6210,125750,805844460,00,0.00,N,5,-340,
20230417,6700,7120,7160,6480,424952,2831992750,00,0.00,N,5,-460,
20230410,7160,7000,7240,6800,160320,1132485090,00,0.00,N,2,100,
20230403,7060,6860,7230,6830,127737,899725810,00,0.00,N,2,160,
20230327,6900,6850,6950,6760,50625,347298570,00,0.00,N,2,50,
20230320,6850,6970,7090,6800,49148,340900800,00,0.00,N,5,-170,
20230313,7020,7060,7060,6720,91082,625920610,00,0.00,N,5,-70,
20230306,7090,7250,7330,7080,80150,577526130,00,0.00,N,5,-160,
20230227,7250,7210,7350,7150,66481,480756540,00,0.00,N,5,-30,
20230220,7280,7460,7800,7180,254334,1870603570,00,0.00,N,5,-150,
20230213,7430,7650,7770,7390,99793,754231520,00,0.00,N,5,-270,
20230206,7700,7930,8250,7620,127027,1006508400,00,0.00,N,5,-230,
20230130,7930,7810,7970,7710,58910,462593940,00,0.00,N,2,130,
20230125,7800,7970,8030,7750,33873,267671200,00,0.00,N,5,-240,
20230116,8040,8150,8190,7640,143334,1137344600,00,0.00,N,5,-110,
20230109,8150,8250,8340,8090,96954,797457720,00,0.00,N,5,-100,
20230102,8250,7990,8610,7610,731140,6042476820,00,0.00,N,2,420,
20221226,7830,7780,8160,7610,352290,2797921840,00,0.00,N,2,100,
20221219,7730,7940,8070,7600,424318,3322304570,00,0.00,N,5,-370,
20221212,8100,7490,8860,7490,2633711,22162600930,00,0.00,N,2,650,
20221205,7450,7570,7700,7340,78330,585840620,00,0.00,N,5,-120,
20221128,7570,7750,7770,7350,62850,475857180,00,0.00,N,5,-180,
20221121,7750,7600,7810,7440,79537,604774750,00,0.00,N,2,150,
20221114,7600,7250,7700,7190,177663,1329763180,00,0.00,N,2,370,
20221107,7230,7050,7320,7000,78227,560688510,00,0.00,N,2,180,
20221031,7050,7110,7140,6940,60588,427238330,00,0.00,N,5,-30,
20221024,7080,7040,7150,6970,65234,460745210,00,0.00,N,2,50,
20221017,7030,6920,7240,6890,54274,383360710,00,0.00,N,2,70,
20221011,6960,7320,7390,6720,74163,514920580,00,0.00,N,5,-480,
20221004,7440,7060,7500,7030,85406,621957080,00,0.00,N,2,340,
20220926,7100,7210,7260,6630,186299,1305528200,00,0.00,N,5,-200,
20220919,7300,7390,7480,6940,50218,366001720,00,0.00,N,5,-70,
20220913,7370,7580,7680,7370,36085,269617610,00,0.00,N,5,-130,
20220905,7500,7800,7800,7250,67700,504085290,00,0.00,N,5,-300,
20220829,7800,7970,8000,7720,51037,398966320,00,0.00,N,5,-240,
20220822,8040,8080,8120,7700,81620,645666610,00,0.00,N,2,60,
20220816,7980,8140,8220,7930,77805,629087190,00,0.00,N,5,-160,
20220808,8140,8060,8660,7940,210662,1740765810,00,0.00,N,2,100,
20220801,8040,7890,8070,7710,66450,524377770,00,0.00,N,2,150,
20220725,7890,8040,8040,7820,56626,447492320,00,0.00,N,5,-140,
20220718,8030,8070,8320,8000,96696,789260920,00,0.00,N,2,40,
20220711,7990,7710,8110,7470,228693,1792364510,00,0.00,N,2,290,
20220704,7700,7270,7770,7060,104846,778012190,00,0.00,N,2,480,
20220627,7220,7210,7540,7180,143623,1055702020,00,0.00,N,2,60,
20220620,7160,7610,7660,6680,188500,1342861270,00,0.00,N,5,-520,
20220613,7680,8470,8470,7310,252965,1978705660,00,0.00,N,5,-900,
20220607,8580,8860,8910,8450,45009,390419530,00,0.00,N,5,-350,
20220530,8930,8760,8990,8760,77156,685033870,00,0.00,N,2,170,
20220523,8760,8740,9500,8610,336052,3013874270,00,0.00,N,2,100,
20220516,8660,8510,8810,8470,64005,553206360,00,0.00,N,2,230,
20220509,8430,8820,8830,8410,92315,790572710,00,0.00,N,5,-460,
20220502,8890,9080,9080,8800,61790,552741550,00,0.00,N,5,-110,
20220425,9000,9030,9140,8840,101507,913156620,00,0.00,N,5,-180,
20220418,9180,9520,9580,9120,131746,1227459290,00,0.00,N,5,-400,
20220411,9580,9110,9810,8830,562603,5294184460,00,0.00,N,2,470,
20220404,9110,9050,9340,9000,135673,1236246780,00,0.00,N,2,70,
20220328,9040,9200,9320,8980,156040,1423145910,00,0.00,N,5,-150,
20220321,9190,9150,9290,8950,188384,1720768780,00,0.00,N,2,50,
20220314,9140,8660,9460,8570,531418,4844149770,00,0.00,N,2,490,
20220307,8650,8560,8660,8120,125966,1064204190,00,0.00,N,2,80,
20220228,8570,8200,8650,8180,117759,993173580,00,0.00,N,2,320,
20220221,8250,8160,8700,8160,197769,1657962450,00,0.00,N,3,0,
20220214,8250,8240,8420,7970,199958,1640446590,00,0.00,N,5,-120,
20220207,8370,8290,8640,8140,209275,1765333390,00,0.00,N,2,150,
20220203,8220,8030,8270,8030,55429,453946280,00,0.00,N,2,250,
20220124,7970,8170,8170,7650,150769,1183387240,00,0.00,N,5,-280,
20220117,8250,8710,8710,8120,104688,873775750,00,0.00,N,5,-470,
20220110,8720,8760,9130,8420,258787,2262943250,00,0.00,N,5,-40,
20220103,8760,8910,8950,8650,130846,1149483200,00,0.00,N,5,-170,
20211227,8930,8740,9450,8710,535875,4890554310,00,0.00,N,2,210,
20211220,8720,8830,8870,8470,89831,775451050,00,0.00,N,5,-170,
20211213,8890,8750,9010,8650,106461,943670040,00,0.00,N,2,140,
20211206,8750,8480,8890,8350,128643,1119501050,00,0.00,N,2,230,
20211129,8520,8410,8600,7760,185753,1525416640,00,0.00,N,5,-130,
20211122,8650,8750,8940,8610,145679,1270677910,00,0.00,N,5,-100,
20211115,8750,8750,8940,8570,88463,769931690,00,0.00,N,2,30,
20211108,8720,8880,8940,8560,120638,1053226730,00,0.00,N,5,-220,
20211101,8940,9190,9430,8850,110918,1006853410,00,0.00,N,5,-250,
20211025,9190,9300,9810,9130,207097,1957244160,00,0.00,N,5,-70,
20211018,9260,9290,9480,9170,89813,839623330,00,0.00,N,5,-30,
20211012,9290,8910,9320,8700,105821,947748830,00,0.00,N,2,340,
20211005,8950,9310,9310,8710,193890,1741016930,00,0.00,N,5,-380,
20210927,9330,9860,9900,9330,191277,1836486800,00,0.00,N,5,-500,
20210923,9830,9990,9990,9830,45859,452577970,00,0.00,N,5,-170,
20210913,10000,9870,10700,9710,411886,4140946750,00,0.00,N,2,100,
20210906,9900,10250,10250,9820,226495,2278648800,00,0.00,N,5,-350,
20210830,10250,10050,10300,9900,235608,2368582540,00,0.00,N,2,250,
20210823,10000,9300,11000,9290,1085693,11020201540,00,0.00,N,2,710,
20210817,9290,10600,10600,9150,738333,7282724350,00,0.00,N,5,-1310,
20210809,10600,11050,11150,10450,273419,2968476350,00,0.00,N,5,-450,
20210802,11050,11050,11400,10850,338728,3772087550,00,0.00,N,3,0,
20210726,11050,11500,11600,11000,305570,3461881200,00,0.00,N,5,-450,
20210719,11500,11750,11800,11250,375298,4300749350,00,0.00,N,5,-300,
20210712,11800,11650,11900,11550,385256,4522171600,00,0.00,N,2,150,