KissMeData/032850/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,4920,4865,4965,4750,361978,1758756305,00,0.00,N,2,60,
20250203,4860,4840,5040,4715,364002,1776088575,00,0.00,N,2,5,
20250131,4855,4890,4890,4845,42754,207692735,00,0.00,N,5,-35,
20250120,4890,5010,5010,4875,181928,894961110,00,0.00,N,5,-75,
20250113,4965,5060,5070,4955,215187,1075577055,00,0.00,N,5,-105,
20250106,5070,5020,5150,4980,315731,1603563015,00,0.00,N,2,80,
20241230,4990,4880,5010,4845,159086,787363300,00,0.00,N,2,140,
20241223,4850,5020,5080,4805,209777,1042194990,00,0.00,N,5,-125,
20241216,4975,5220,5350,4975,672759,3498389175,00,0.00,N,5,-35,
20241209,5010,4700,5040,4405,521132,2465936125,00,0.00,N,2,240,
20241202,4770,5010,5130,4650,365698,1809872340,00,0.00,N,5,-240,
20241125,5010,4860,5140,4860,284058,1423338700,00,0.00,N,2,160,
20241118,4850,4705,4925,4670,208740,1015001820,00,0.00,N,2,130,
20241111,4720,4965,4990,4550,898131,4212138890,00,0.00,N,5,-235,
20241104,4955,4920,5040,4865,272090,1348782410,00,0.00,N,2,35,
20241028,4920,4815,5320,4785,943305,4809698780,00,0.00,N,2,150,
20241021,4770,5000,5330,4750,406873,2015270735,00,0.00,N,5,-225,
20241014,4995,5080,5150,4995,209750,1063413540,00,0.00,N,5,-75,
20241007,5070,5180,5230,5070,122198,627907430,00,0.00,N,5,-90,
20240930,5160,5300,5340,5110,132612,692514850,00,0.00,N,5,-140,
20240923,5300,5200,5380,5180,318486,1681257180,00,0.00,N,2,100,
20240919,5200,5130,5230,5060,113962,586389940,00,0.00,N,2,70,
20240909,5130,4910,5210,4880,412790,2093143550,00,0.00,N,2,80,
20240902,5050,5430,5560,5040,965988,5132704475,00,0.00,N,5,-460,
20240826,5510,5650,6600,5270,6516984,39402023700,00,0.00,N,5,-20,
20240819,5530,5570,5820,5420,719059,4061066780,00,0.00,N,5,-20,
20240812,5550,5380,5590,5280,288370,1567299330,00,0.00,N,2,180,
20240805,5370,5410,5520,4605,909337,4672940525,00,0.00,N,5,-160,
20240729,5530,5650,5730,5510,307385,1728560450,00,0.00,N,5,-120,
20240722,5650,5640,5800,5490,429395,2425563490,00,0.00,N,2,30,
20240715,5620,5820,5820,5580,307190,1747320290,00,0.00,N,5,-180,
20240708,5800,5590,5810,5590,255648,1465625360,00,0.00,N,2,190,
20240701,5610,5800,5890,5550,361942,2060734660,00,0.00,N,5,-190,
20240624,5800,5910,5960,5780,470569,2747749370,00,0.00,N,5,-110,
20240617,5910,6430,6730,5900,1895797,11979013080,00,0.00,N,5,-490,
20240610,6400,6170,6560,6000,4772209,30317192190,00,0.00,N,2,370,
20240603,6030,5860,6130,5730,735678,4370479800,00,0.00,N,2,140,
20240527,5890,6050,6170,5890,861519,5184032270,00,0.00,N,5,-70,
20240520,5960,6070,6510,5910,3243777,20150364700,00,0.00,N,5,-80,
20240513,6040,6000,6130,5900,532098,3211341330,00,0.00,N,2,10,
20240507,6030,6050,6130,6000,401240,2422003660,00,0.00,N,2,10,
20240429,6020,5970,6130,5970,400194,2418433680,00,0.00,N,2,50,
20240422,5970,5880,6110,5860,620626,3718448930,00,0.00,N,2,110,
20240415,5860,5900,6090,5680,1252813,7386215860,00,0.00,N,5,-80,
20240408,5940,6050,6770,5800,4222897,26766549610,00,0.00,N,5,-130,
20240401,6070,6370,6690,6010,1745677,11179341430,00,0.00,N,5,-200,
20240325,6270,6470,6600,6230,826695,5276669490,00,0.00,N,5,-250,
20240318,6520,6910,7070,6450,1204111,8013718850,00,0.00,N,5,-380,
20240311,6900,7020,7600,6750,3562176,25654321580,00,0.00,N,5,-220,
20240304,7120,6960,8290,6930,10151911,77626168950,00,0.00,N,2,240,
20240226,6880,8350,8510,6830,4044989,30616615510,00,0.00,N,5,-1430,
20240219,8310,9000,9290,7720,34880669,299228016820,00,0.00,N,5,-70,
20240213,8380,6900,8800,6710,27735492,221567410920,00,0.00,N,2,1470,
20240205,6910,8050,8090,6640,7059104,50261090270,00,0.00,N,5,-1220,
20240129,8130,6370,9550,6070,88329176,716615126780,00,0.00,N,2,1760,
20240122,6370,5940,7060,5890,13243330,87737576370,00,0.00,N,2,480,
20240115,5890,6080,6170,5680,485970,2867107780,00,0.00,N,5,-190,
20240108,6080,6170,6320,6000,1121961,6946115480,00,0.00,N,2,80,
20240102,6000,5850,6150,5850,512297,3059494720,00,0.00,N,2,130,
20231226,5870,5950,6000,5770,258783,1515674440,00,0.00,N,5,-60,
20231218,5930,6000,6170,5850,757827,4551131610,00,0.00,N,5,-70,
20231211,6000,6110,6730,5940,5254051,33365984640,00,0.00,N,5,-110,
20231204,6110,5890,6680,5650,8059043,50309486700,00,0.00,N,2,110,
20231127,6000,5620,6490,5400,4113370,24409372080,00,0.00,N,2,470,
20231120,5530,5350,6130,5290,5924359,34740901370,00,0.00,N,2,250,
20231113,5280,5220,5540,5120,311536,1650150170,00,0.00,N,2,110,
20231106,5170,5310,5510,5150,527039,2816813490,00,0.00,N,5,-60,
20231030,5230,5040,5260,4860,555779,2822689470,00,0.00,N,2,130,
20231023,5100,5060,6040,4985,2208813,12304292860,00,0.00,N,5,-10,
20231016,5110,5340,5550,5080,351996,1853753900,00,0.00,N,5,-310,
20231010,5420,5450,5560,5310,164560,896019860,00,0.00,N,5,-30,
20231004,5450,5520,5520,5230,187804,1012130470,00,0.00,N,5,-80,
20230925,5530,5620,5720,5350,201949,1118869380,00,0.00,N,5,-120,
20230918,5650,6020,6180,5560,627719,3667709740,00,0.00,N,5,-400,
20230911,6050,6040,6230,5920,595979,3606493190,00,0.00,N,2,10,
20230904,6040,6060,6290,5900,1256194,7663979670,00,0.00,N,2,30,
20230828,6010,5730,7100,5680,8364872,55267148010,00,0.00,N,2,300,
20230821,5710,5640,6340,5600,1526273,9153566770,00,0.00,N,2,130,
20230814,5580,6000,6000,5460,430552,2438810340,00,0.00,N,5,-470,
20230807,6050,5980,6130,5860,265115,1595099040,00,0.00,N,2,10,
20230731,6040,5890,6200,5800,314287,1881498200,00,0.00,N,2,170,
20230724,5870,6280,6280,5400,629730,3647215820,00,0.00,N,5,-440,
20230717,6310,6410,6490,6210,455199,2878155640,00,0.00,N,5,-130,
20230710,6440,6410,6880,6210,626205,4067760010,00,0.00,N,2,70,
20230703,6370,6730,6830,6310,649043,4259445470,00,0.00,N,5,-330,
20230626,6700,7150,7530,6650,1674595,12018498740,00,0.00,N,5,-500,
20230619,7200,6890,7320,6790,2017359,14445392690,00,0.00,N,2,340,
20230612,6860,7080,7090,6640,801766,5504726130,00,0.00,N,5,-230,
20230605,7090,6980,7100,6770,1061039,7355824170,00,0.00,N,2,50,
20230530,7040,6790,7370,6700,4725303,33552313780,00,0.00,N,2,310,
20230522,6730,6770,6890,6420,765506,5176009860,00,0.00,N,5,-30,
20230515,6760,6520,7050,6420,2200249,14935054320,00,0.00,N,2,150,
20230508,6610,6290,7200,6180,5977832,40348544560,00,0.00,N,2,190,
20230502,6420,5660,7180,5650,5700150,37948421080,00,0.00,N,2,760,
20230424,5660,6180,7200,5650,6190720,41151695050,00,0.00,N,5,-480,
20230417,6140,6450,6540,6130,481359,3043791740,00,0.00,N,5,-270,
20230410,6410,6360,6550,6100,522667,3290507390,00,0.00,N,2,50,
20230403,6360,6320,6760,6150,634085,4105207120,00,0.00,N,2,40,
20230327,6320,6300,6610,6130,853052,5502912180,00,0.00,N,3,0,
20230320,6320,6500,6660,6150,418720,2678314340,00,0.00,N,5,-150,
20230313,6470,6630,6630,6000,561036,3533113340,00,0.00,N,5,-180,
20230306,6650,7060,7140,6620,562278,3911058390,00,0.00,N,5,-360,
20230227,7010,6750,7340,6590,1523692,10655643310,00,0.00,N,2,210,
20230220,6800,6760,7800,6570,3491373,25282396920,00,0.00,N,2,50,
20230213,6750,7070,7160,6660,961810,6637625330,00,0.00,N,5,-340,
20230206,7090,7750,7760,7090,1481789,11072404410,00,0.00,N,5,-740,
20230130,7830,7310,8100,7050,4000873,30647819000,00,0.00,N,2,520,
20230125,7310,6500,7780,6460,5900719,43355687380,00,0.00,N,2,860,
20230116,6450,6340,6570,6270,442588,2838264430,00,0.00,N,2,130,
20230109,6320,6350,6730,6240,1041392,6757304580,00,0.00,N,2,30,
20230102,6290,6130,6470,5570,1162848,7110108230,00,0.00,N,2,150,
20221226,6140,6190,6390,6070,480873,2989098600,00,0.00,N,5,-20,
20221219,6160,6370,6780,6050,3026727,19567424420,00,0.00,N,5,-90,
20221212,6250,5760,6660,5750,4340329,27635917610,00,0.00,N,2,450,
20221205,5800,6010,6090,5750,277821,1651349720,00,0.00,N,5,-200,
20221128,6000,5920,6250,5680,452989,2719283900,00,0.00,N,2,80,
20221121,5920,6010,6100,5680,202057,1182032440,00,0.00,N,5,-90,
20221114,6010,6030,6300,5980,371671,2266286750,00,0.00,N,2,20,
20221107,5990,5660,6190,5660,577911,3446360850,00,0.00,N,2,330,
20221031,5660,5550,6310,5500,934429,5495172760,00,0.00,N,2,170,
20221024,5490,5430,5710,5400,376752,2085590270,00,0.00,N,2,120,
20221017,5370,5030,6920,5030,3505138,21902490330,00,0.00,N,2,180,
20221011,5190,5110,5510,4825,451239,2280847675,00,0.00,N,5,-80,
20221004,5270,5110,5480,5030,262581,1381041670,00,0.00,N,2,230,
20220926,5040,5500,5540,4885,417034,2170855895,00,0.00,N,5,-590,
20220919,5630,6190,6220,5540,270299,1581250530,00,0.00,N,5,-650,
20220913,6280,6290,6420,6100,144961,906350820,00,0.00,N,2,70,
20220905,6210,6420,6580,6190,200604,1270920920,00,0.00,N,5,-280,
20220829,6490,6450,6930,6450,273473,1831302130,00,0.00,N,5,-380,
20220822,6870,6950,7050,6650,327575,2234577980,00,0.00,N,5,-210,
20220816,7080,7250,7400,7060,205127,1476261160,00,0.00,N,5,-150,
20220808,7230,7490,7530,7180,260619,1908999200,00,0.00,N,5,-300,
20220801,7530,7300,7720,7110,742120,5541287800,00,0.00,N,2,230,
20220725,7300,7530,7680,7300,817225,6128410950,00,0.00,N,5,-230,
20220718,7530,7160,7940,7140,2129288,16088114900,00,0.00,N,2,320,
20220711,7210,6620,7650,6610,3122624,22570660090,00,0.00,N,2,590,
20220704,6620,6050,6900,5820,621533,4027331970,00,0.00,N,2,580,
20220627,6040,6280,6570,5940,295904,1869895560,00,0.00,N,5,-150,
20220620,6190,6870,6900,5600,817309,5043324190,00,0.00,N,5,-680,
20220613,6870,7990,8080,6560,899389,6443084300,00,0.00,N,5,-1280,
20220607,8150,8430,8440,8130,208712,1723635040,00,0.00,N,5,-230,
20220530,8380,8280,8580,8260,446839,3768773570,00,0.00,N,2,200,
20220523,8180,8210,8300,8090,300633,2461164640,00,0.00,N,5,-40,
20220516,8220,8230,8420,8110,354196,2916433420,00,0.00,N,5,-10,
20220509,8230,8810,8910,8140,616881,5211605890,00,0.00,N,5,-640,
20220502,8870,8900,9340,8840,447201,4059490160,00,0.00,N,5,-130,
20220425,9000,9140,9380,8660,803551,7248331350,00,0.00,N,5,-310,
20220418,9310,9540,9870,9150,1820415,17268852360,00,0.00,N,2,240,
20220411,9070,9200,9340,9010,538416,4913594470,00,0.00,N,5,-170,
20220404,9240,9460,9800,9100,1070702,10103099620,00,0.00,N,5,-250,
20220328,9490,9960,10300,9460,2711538,26661928460,00,0.00,N,5,-510,
20220321,10000,9540,10450,9180,6163386,60951087020,00,0.00,N,2,410,
20220314,9590,8800,9920,8700,8165442,77224787530,00,0.00,N,2,1000,
20220307,8590,8780,8830,8390,580021,5010086000,00,0.00,N,5,-130,
20220228,8720,8460,9000,8360,982492,8516454010,00,0.00,N,2,280,
20220221,8440,8500,9820,8310,5451812,50081331550,00,0.00,N,5,-80,
20220214,8520,8780,8820,8060,1346711,11343125190,00,0.00,N,5,-490,
20220207,9010,9230,9860,8900,4219237,39854011830,00,0.00,N,5,-170,
20220203,9180,9430,9850,9150,2211488,21116379860,00,0.00,N,2,40,
20220124,9140,9140,9490,8240,2576249,23448265730,00,0.00,N,2,60,
20220117,9080,9050,9310,8650,1284886,11466694630,00,0.00,N,2,40,
20220110,9040,9470,9870,9040,1112135,10459505630,00,0.00,N,5,-270,
20220103,9310,9570,10050,9110,1890655,18258379780,00,0.00,N,5,-260,
20211227,9570,9480,9670,9310,1294829,12316769650,00,0.00,N,2,70,
20211220,9500,10600,11350,9420,5392121,56718567480,00,0.00,N,5,-1050,
20211213,10550,10650,12300,10400,25033862,284387872900,00,0.00,N,3,0,
20211206,10550,9850,11550,9190,20634385,222199431110,00,0.00,N,2,810,
20211129,9740,9530,10850,8060,16477179,162329407050,00,0.00,N,2,190,
20211122,9550,8900,9630,8660,2313050,21219510820,00,0.00,N,2,650,
20211115,8900,8370,8920,8360,730996,6314154320,00,0.00,N,2,550,
20211108,8350,8630,8650,8110,577019,4835771750,00,0.00,N,5,-300,
20211101,8650,8580,9120,8580,875806,7787858640,00,0.00,N,2,100,
20211025,8550,8700,8980,8540,793160,6955821090,00,0.00,N,5,-30,
20211018,8580,8660,8810,8460,612679,5287080500,00,0.00,N,2,20,
20211012,8560,8350,8730,8000,780207,6485182400,00,0.00,N,2,210,
20211005,8350,8900,9050,8100,1326110,11286978590,00,0.00,N,5,-550,
20210927,8900,10650,10850,8900,3817504,38241627350,00,0.00,N,5,-1500,
20210923,10400,10450,10900,10000,2289654,24011750450,00,0.00,N,5,-300,
20210913,10700,9760,11200,9700,5884620,62212323440,00,0.00,N,2,870,
20210906,9830,9770,10450,9400,2807309,28091267170,00,0.00,N,2,60,
20210830,9770,9900,10250,9510,2265358,22473146470,00,0.00,N,5,-50,
20210823,9820,9220,10550,9100,2554293,25396342020,00,0.00,N,2,670,
20210817,9150,10800,10850,9150,3348119,33805211810,00,0.00,N,5,-1700,
20210809,10850,10450,12100,10200,9216261,103759908800,00,0.00,N,2,500,
20210802,10350,10550,10800,10150,956353,10002649100,00,0.00,N,5,-250,
20210726,10600,10850,11300,10400,2132013,23167006500,00,0.00,N,5,-350,
20210719,10950,11400,12100,10850,4825512,55548817500,00,0.00,N,5,-600,
20210712,11550,11950,12850,11150,10532533,127029304350,00,0.00,N,5,-100,