KissMeData/016450/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,3945,3830,3960,3725,136203,526819050,00,0.00,N,2,115,
20250203,3830,3785,3880,3670,208729,787780745,00,0.00,N,2,10,
20250131,3820,3855,3865,3805,30380,116142420,00,0.00,N,5,-40,
20250120,3860,4005,4030,3820,325011,1272053475,00,0.00,N,5,-140,
20250113,4000,4130,4135,3970,367397,1474995370,00,0.00,N,5,-135,
20250106,4135,4215,4220,4110,157411,654615290,00,0.00,N,5,-80,
20241230,4215,4245,4260,4155,121994,512522330,00,0.00,N,2,10,
20241223,4205,4405,4550,4185,333645,1466888355,00,0.00,N,5,-210,
20241216,4415,4380,4515,4375,268848,1195451315,00,0.00,N,5,-20,
20241209,4435,4170,4450,4040,550051,2341271565,00,0.00,N,2,205,
20241202,4230,4410,4480,4170,463981,2011677630,00,0.00,N,5,-170,
20241125,4400,4375,4520,4365,335869,1495801665,00,0.00,N,2,25,
20241118,4375,4315,4525,4315,447862,1973286370,00,0.00,N,2,85,
20241111,4290,4690,4730,4240,881752,3914160755,00,0.00,N,5,-445,
20241104,4735,4895,4960,4690,983620,4726724815,00,0.00,N,5,-95,
20241028,4830,5090,5320,4820,4023644,20336775905,00,0.00,N,5,-260,
20241021,5090,5120,5860,4770,16037486,84079741340,00,0.00,N,5,-110,
20241014,5200,7300,7600,5070,40101618,259144212030,00,0.00,N,5,-650,
20241007,5850,4590,5850,4495,5964314,33261625235,00,0.00,N,2,1325,
20240930,4525,4550,4600,4465,38263,172786690,00,0.00,N,5,-25,
20240923,4550,4495,4580,4420,69910,314989335,00,0.00,N,2,55,
20240919,4495,4500,4580,4445,24843,111819180,00,0.00,N,5,-15,
20240909,4510,4380,4590,4315,78435,349052595,00,0.00,N,3,0,
20240902,4510,4560,4690,4440,128536,583239260,00,0.00,N,5,-60,
20240826,4570,4565,4695,4495,128320,587197255,00,0.00,N,5,-40,
20240819,4610,4520,4920,4430,540014,2525986425,00,0.00,N,2,90,
20240812,4520,4540,4590,4445,92082,411827945,00,0.00,N,5,-40,
20240805,4560,4460,4575,4155,216220,936419025,00,0.00,N,2,40,
20240729,4520,4560,4705,4510,227030,1041514810,00,0.00,N,3,0,
20240722,4520,4705,5130,4500,1842424,8778894290,00,0.00,N,5,-145,
20240715,4665,4760,4830,4650,94292,445510475,00,0.00,N,5,-60,
20240708,4725,4640,4790,4635,51067,240064500,00,0.00,N,2,85,
20240701,4640,4700,4800,4585,98834,460838515,00,0.00,N,5,-60,
20240624,4700,4795,4795,4605,72092,336387580,00,0.00,N,5,-55,
20240617,4755,4775,4900,4730,76937,370463015,00,0.00,N,5,-10,
20240610,4765,4685,4860,4685,77536,368341935,00,0.00,N,3,0,
20240603,4765,4780,4795,4670,45961,217464325,00,0.00,N,5,-15,
20240527,4780,4760,4900,4650,170135,807980685,00,0.00,N,2,40,
20240520,4740,4760,4780,4650,56216,264856590,00,0.00,N,5,-15,
20240513,4755,4750,4840,4670,59222,281745855,00,0.00,N,2,5,
20240507,4750,4765,4795,4660,60149,283807900,00,0.00,N,5,-15,
20240429,4765,4760,4785,4685,35010,165848235,00,0.00,N,2,45,
20240422,4720,4600,4770,4600,33140,155740595,00,0.00,N,2,80,
20240415,4640,4575,4750,4510,70625,323475465,00,0.00,N,2,55,
20240408,4585,4750,4755,4580,50479,235113785,00,0.00,N,5,-130,
20240401,4715,4900,4900,4685,71422,340228645,00,0.00,N,5,-185,
20240325,4900,4745,4905,4710,110303,529808120,00,0.00,N,2,205,
20240318,4695,4620,4715,4545,65753,303410815,00,0.00,N,2,75,
20240311,4620,4730,4770,4515,82318,380314540,00,0.00,N,5,-105,
20240304,4725,4725,4740,4510,109231,501977845,00,0.00,N,2,50,
20240226,4675,4770,4935,4670,74687,353619490,00,0.00,N,5,-185,
20240219,4860,4820,4945,4810,81617,396417855,00,0.00,N,2,25,
20240213,4835,4915,4940,4805,65281,318354405,00,0.00,N,5,-80,
20240205,4915,4930,4950,4750,115973,566981365,00,0.00,N,2,20,
20240129,4895,4500,4895,4455,223830,1052063970,00,0.00,N,2,415,
20240122,4480,4575,4680,4440,134843,613330500,00,0.00,N,5,-90,
20240115,4570,4585,4680,4420,147075,662478750,00,0.00,N,5,-30,
20240108,4600,4750,4800,4575,111945,523126380,00,0.00,N,5,-150,
20240102,4750,4875,4985,4740,62275,299018960,00,0.00,N,5,-150,
20231226,4900,5090,5120,4795,127829,635439655,00,0.00,N,5,-210,
20231218,5110,5010,5240,4790,175439,891710230,00,0.00,N,2,90,
20231211,5020,4970,5110,4960,100083,501945885,00,0.00,N,2,10,
20231204,5010,4895,5230,4850,271758,1360011890,00,0.00,N,2,115,
20231127,4895,4880,4920,4750,110210,530649515,00,0.00,N,3,0,
20231120,4895,4980,5110,4845,217687,1076878415,00,0.00,N,5,-100,
20231113,4995,4850,5030,4745,175750,856818385,00,0.00,N,2,175,
20231106,4820,4820,5780,4690,1532768,7981684075,00,0.00,N,2,20,
20231030,4800,4605,4820,4605,126600,602188550,00,0.00,N,2,195,
20231023,4605,4625,4800,4455,159435,729211015,00,0.00,N,2,20,
20231016,4585,4535,4820,4535,127820,595883025,00,0.00,N,5,-15,
20231010,4600,4635,4720,4505,24910,114535980,00,0.00,N,5,-50,
20231004,4650,4615,4780,4565,95750,445945875,00,0.00,N,2,35,
20230925,4615,4510,4615,4410,47995,216419090,00,0.00,N,2,105,
20230918,4510,4660,4850,4420,153836,712951560,00,0.00,N,5,-190,
20230911,4700,4560,4970,4450,389361,1816896925,00,0.00,N,2,135,
20230904,4565,4435,4980,4405,583074,2745168320,00,0.00,N,2,115,
20230828,4450,4420,4545,4395,57592,255218145,00,0.00,N,2,35,
20230821,4415,4450,4520,4390,45707,202716565,00,0.00,N,5,-10,
20230814,4425,4640,4695,4420,83089,377922750,00,0.00,N,5,-175,
20230807,4600,4530,4620,4375,132544,594000595,00,0.00,N,2,70,
20230731,4530,4420,4560,4360,60797,271052505,00,0.00,N,2,80,
20230724,4450,4640,4640,4245,133137,587213315,00,0.00,N,5,-190,
20230717,4640,4750,4800,4500,88573,412041985,00,0.00,N,5,-130,
20230710,4770,4870,4895,4765,50811,245289885,00,0.00,N,5,-95,
20230703,4865,5050,5090,4745,96566,471861990,00,0.00,N,5,-185,
20230626,5050,5000,5120,4935,109705,552492410,00,0.00,N,2,10,
20230619,5040,4885,5040,4880,113531,563268155,00,0.00,N,2,150,
20230612,4890,4855,4935,4820,112817,549282765,00,0.00,N,2,55,
20230605,4835,4850,4915,4775,99489,480905185,00,0.00,N,5,-15,
20230530,4850,4745,5230,4700,1140083,5651606690,00,0.00,N,2,125,
20230522,4725,4705,4990,4705,105075,508502830,00,0.00,N,5,-25,
20230515,4750,4600,4950,4600,186668,891311565,00,0.00,N,2,100,
20230508,4650,4650,4815,4600,54497,254583370,00,0.00,N,2,15,
20230502,4635,4565,4645,4500,35468,162402340,00,0.00,N,2,70,
20230424,4565,4650,4900,4510,79644,369973325,00,0.00,N,5,-70,
20230417,4635,4810,4840,4605,153658,725025530,00,0.00,N,5,-175,
20230410,4810,4570,4835,4515,184168,860022430,00,0.00,N,2,240,
20230403,4570,4500,5100,4460,969825,4618427315,00,0.00,N,2,75,
20230327,4495,4500,4630,4395,96752,434597445,00,0.00,N,2,40,
20230320,4455,4540,4615,4400,84356,378130605,00,0.00,N,5,-85,
20230313,4540,4710,4730,4380,107244,485620510,00,0.00,N,5,-210,
20230306,4750,4740,5150,4695,129934,627890735,00,0.00,N,2,50,
20230227,4700,4900,4900,4675,79598,379606615,00,0.00,N,5,-200,
20230220,4900,4995,5060,4900,88037,437833210,00,0.00,N,5,-120,
20230213,5020,5280,5300,4930,316072,1615796565,00,0.00,N,5,-200,
20230206,5220,5000,5230,4975,265812,1357542780,00,0.00,N,2,220,
20230130,5000,5060,5100,4920,188700,940476255,00,0.00,N,5,-60,
20230125,5060,5070,5140,4950,195561,979699340,00,0.00,N,2,20,
20230116,5040,4710,5350,4695,1501688,7662106555,00,0.00,N,2,345,
20230109,4695,4605,5350,4605,2214456,10976471945,00,0.00,N,2,110,
20230102,4585,4625,4730,4405,47828,220376465,00,0.00,N,5,-40,
20221226,4625,5070,5130,4605,114959,562448555,00,0.00,N,5,-445,
20221219,5070,5180,5200,5000,58212,295452480,00,0.00,N,5,-150,
20221212,5220,5170,5270,5030,64216,330027920,00,0.00,N,2,120,
20221205,5100,5200,5240,5010,49032,249597940,00,0.00,N,5,-100,
20221128,5200,5090,5450,4965,118542,613622885,00,0.00,N,2,110,
20221121,5090,5060,5140,4920,60336,303415550,00,0.00,N,2,30,
20221114,5060,4995,5240,4990,134785,688322605,00,0.00,N,2,60,
20221107,5000,4670,5060,4660,89536,433033155,00,0.00,N,2,330,
20221031,4670,4640,4735,4560,105915,493141240,00,0.00,N,2,115,
20221024,4555,4470,4635,4390,94440,424709985,00,0.00,N,2,175,
20221017,4380,4140,4555,4115,167450,735877800,00,0.00,N,2,190,
20221011,4190,4330,4330,4020,209066,864618335,00,0.00,N,5,-190,
20221004,4380,4150,4590,4130,238896,1028152720,00,0.00,N,2,305,
20220926,4075,4810,4820,4075,778325,3384061480,00,0.00,N,5,-840,
20220919,4915,5340,5340,4900,329866,1657221490,00,0.00,N,5,-415,
20220913,5330,5510,5560,5290,189060,1021423090,00,0.00,N,5,-180,
20220905,5510,5600,6260,5480,713450,4197378440,00,0.00,N,5,-90,
20220829,5600,5700,5740,5540,69506,392838230,00,0.00,N,5,-200,
20220822,5800,5860,6020,5540,76978,438999490,00,0.00,N,5,-60,
20220816,5860,5880,5990,5750,60370,353446960,00,0.00,N,3,0,
20220808,5860,6000,6000,5720,108202,629315900,00,0.00,N,5,-90,
20220801,5950,5990,6070,5780,79577,470497000,00,0.00,N,2,10,
20220725,5940,5950,6160,5830,63552,377806900,00,0.00,N,5,-50,
20220718,5990,5890,5990,5810,65322,384773700,00,0.00,N,2,100,
20220711,5890,5850,6000,5560,82532,474985500,00,0.00,N,2,30,
20220704,5860,5590,5880,5360,75007,421544700,00,0.00,N,2,270,
20220627,5590,5670,5910,5570,109108,626522160,00,0.00,N,5,-110,
20220620,5700,6140,6250,5310,248218,1417131770,00,0.00,N,5,-510,
20220613,6210,6840,6960,5990,266263,1706891440,00,0.00,N,5,-800,
20220607,7010,7150,7150,6870,313079,2191698680,00,0.00,N,5,-90,
20220530,7100,6640,8130,6520,3238219,24325197790,00,0.00,N,2,460,
20220523,6640,6730,6730,6500,69081,455173500,00,0.00,N,5,-80,
20220516,6720,6650,6830,6510,106524,708846840,00,0.00,N,2,70,
20220509,6650,6760,6830,6510,62183,412778160,00,0.00,N,5,-110,
20220502,6760,6820,7280,6620,150925,1056344150,00,0.00,N,5,-80,
20220425,6840,6850,6910,6570,120448,807211880,00,0.00,N,5,-120,
20220418,6960,6980,7070,6840,132082,917872590,00,0.00,N,2,10,
20220411,6950,6710,7000,6630,109940,749142430,00,0.00,N,2,190,
20220404,6760,6780,7060,6700,137754,950738420,00,0.00,N,2,30,
20220328,6730,6660,6790,6640,79679,534553280,00,0.00,N,2,40,
20220321,6690,6620,6700,6500,60084,395245430,00,0.00,N,2,160,
20220314,6530,6390,6600,6200,65151,414864240,00,0.00,N,2,210,
20220307,6320,6330,6380,5980,64539,399616010,00,0.00,N,5,-20,
20220228,6340,6110,6650,6070,73081,463459320,00,0.00,N,2,250,
20220221,6090,6380,6400,5910,89320,547986990,00,0.00,N,5,-290,
20220214,6380,6640,6640,6200,107722,689194720,00,0.00,N,5,-260,
20220207,6640,6460,6790,6410,100857,668610340,00,0.00,N,2,220,
20220203,6420,6310,6510,6260,37583,240517230,00,0.00,N,2,250,
20220124,6170,6610,7340,5830,865517,5702531750,00,0.00,N,5,-520,
20220117,6690,7130,7190,6600,361556,2557007660,00,0.00,N,5,-430,
20220110,7120,7230,7820,6970,270571,1956615500,00,0.00,N,5,-110,
20220103,7230,7420,7440,7080,97418,706521710,00,0.00,N,5,-190,
20211227,7420,7480,7480,7290,65677,484348680,00,0.00,N,2,50,
20211220,7370,7460,7460,7150,134394,976651050,00,0.00,N,5,-30,
20211213,7400,7310,7450,7210,118292,860784160,00,0.00,N,2,100,
20211206,7300,7290,7460,7170,107807,790883940,00,0.00,N,2,10,
20211129,7290,7010,7310,6750,179633,1260201760,00,0.00,N,2,10,
20211122,7280,7810,7810,7200,126082,950820550,00,0.00,N,5,-450,
20211115,7730,7950,8050,7610,131761,1028933200,00,0.00,N,5,-140,
20211108,7870,7860,8190,7640,129693,1027902800,00,0.00,N,5,-40,
20211101,7910,7970,8380,7880,129931,1050345890,00,0.00,N,5,-60,
20211025,7970,8340,8430,7970,125505,1031483110,00,0.00,N,5,-350,
20211018,8320,8380,8540,8180,177794,1480993980,00,0.00,N,2,40,
20211012,8280,7950,8350,7900,94407,767922380,00,0.00,N,2,330,
20211005,7950,8030,8100,7640,272545,2139252570,00,0.00,N,5,-210,
20210927,8160,8420,8640,8060,221446,1843473240,00,0.00,N,5,-390,
20210923,8550,8650,8780,8550,75937,655157290,00,0.00,N,5,-240,
20210913,8790,8800,9220,8700,281344,2513003830,00,0.00,N,5,-20,
20210906,8810,8860,9000,8660,302657,2672459970,00,0.00,N,5,-80,
20210830,8890,9050,9110,8810,331039,2953262890,00,0.00,N,5,-140,
20210823,9030,8700,9330,8610,883277,8023886220,00,0.00,N,2,300,
20210817,8730,9550,11600,8610,5665415,58743550970,00,0.00,N,5,-920,
20210809,9650,10400,10600,9500,1358555,13574285170,00,0.00,N,5,-900,
20210802,10550,11050,11300,10100,2602679,27979464950,00,0.00,N,5,-500,
20210726,11050,13800,14050,11000,6138920,76703047700,00,0.00,N,5,-2600,
20210719,13650,10650,13650,10150,13360012,165165949700,00,0.00,N,2,2950,
20210712,10700,9580,10750,9530,837364,8571189970,00,0.00,N,2,1120,