KissMeData/063570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,4780,4900,4915,4735,218076,1049260595,00,0.00,N,5,-120,
20250203,4900,4735,5050,4685,339219,1659986540,00,0.00,N,2,100,
20250131,4800,4710,4855,4710,40998,196695740,00,0.00,N,2,50,
20250120,4750,4745,4885,4625,216361,1031149045,00,0.00,N,2,5,
20250113,4745,4750,4770,4690,164182,774543185,00,0.00,N,5,-5,
20250106,4750,4660,4800,4660,191581,908643070,00,0.00,N,2,85,
20241230,4665,4650,4715,4580,58862,273232485,00,0.00,N,2,45,
20241223,4620,4750,4835,4615,148088,700228265,00,0.00,N,5,-170,
20241216,4790,4790,4860,4710,197279,944753815,00,0.00,N,2,10,
20241209,4780,4625,4840,4320,258563,1208958485,00,0.00,N,2,105,
20241202,4675,4750,4810,4630,259238,1223817090,00,0.00,N,5,-115,
20241125,4790,4740,5080,4720,438648,2129621740,00,0.00,N,2,50,
20241118,4740,4715,4820,4700,202417,958382665,00,0.00,N,2,25,
20241111,4715,5000,5080,4700,365644,1771126490,00,0.00,N,5,-285,
20241104,5000,5150,5150,5000,182126,919238995,00,0.00,N,5,-100,
20241028,5100,4980,5240,4980,174515,889887010,00,0.00,N,2,125,
20241021,4975,5090,5170,4975,274426,1397196010,00,0.00,N,5,-115,
20241014,5090,5180,5220,5000,276734,1416836380,00,0.00,N,5,-60,
20241007,5150,4870,5180,4825,469021,2373599215,00,0.00,N,2,285,
20240930,4865,4745,4890,4665,156799,754440270,00,0.00,N,2,95,
20240923,4770,4760,4800,4695,150599,716033435,00,0.00,N,2,5,
20240919,4765,4810,4920,4720,107880,518483000,00,0.00,N,2,15,
20240909,4750,4575,4805,4560,163793,764581005,00,0.00,N,2,115,
20240902,4635,4860,4860,4600,263288,1241551990,00,0.00,N,5,-215,
20240826,4850,4870,5080,4800,207815,1016012400,00,0.00,N,2,45,
20240819,4805,4960,5100,4790,309425,1519443155,00,0.00,N,5,-155,
20240812,4960,4840,5140,4840,391683,1936277995,00,0.00,N,2,80,
20240805,4880,5040,5040,4510,526793,2547365885,00,0.00,N,5,-160,
20240729,5040,5020,5160,4950,219559,1103491000,00,0.00,N,2,30,
20240722,5010,5100,5110,4900,278484,1389475990,00,0.00,N,5,-60,
20240715,5070,5210,5250,4990,240685,1220543680,00,0.00,N,5,-140,
20240708,5210,4990,5280,4985,203053,1043200755,00,0.00,N,2,220,
20240701,4990,5190,5190,4985,366372,1844529515,00,0.00,N,5,-200,
20240624,5190,5190,5220,5060,233012,1195742310,00,0.00,N,3,0,
20240617,5190,5350,5360,5150,259840,1354685770,00,0.00,N,5,-100,
20240610,5290,5370,5420,5240,338490,1798670930,00,0.00,N,5,-50,
20240603,5340,5360,5470,5250,202727,1087386880,00,0.00,N,2,30,
20240527,5310,5330,5470,5260,357972,1916085340,00,0.00,N,5,-60,
20240520,5370,5490,5630,5330,645585,3536319890,00,0.00,N,5,-110,
20240513,5480,5940,5980,5420,858914,4837060040,00,0.00,N,5,-450,
20240507,5930,5960,6070,5890,212690,1269906960,00,0.00,N,5,-20,
20240429,5950,6030,6100,5810,421622,2499620580,00,0.00,N,5,-40,
20240422,5990,5580,6110,5530,756981,4481368100,00,0.00,N,2,470,
20240415,5520,5500,5650,5440,318583,1755210360,00,0.00,N,5,-70,
20240408,5590,5800,5800,5500,308347,1726341160,00,0.00,N,5,-140,
20240401,5730,5750,6060,5640,480571,2797647700,00,0.00,N,5,-140,
20240325,5870,5840,6060,5830,318184,1887447580,00,0.00,N,2,30,
20240318,5840,6070,6150,5660,488176,2906995900,00,0.00,N,5,-230,
20240311,6070,6070,6400,5930,740741,4548954290,00,0.00,N,5,-20,
20240304,6090,6250,6290,6030,381030,2328710660,00,0.00,N,5,-160,
20240226,6250,6310,6330,6130,235897,1468033990,00,0.00,N,5,-30,
20240219,6280,6510,6550,6270,382093,2453639760,00,0.00,N,5,-200,
20240213,6480,6450,6650,6420,377483,2467446470,00,0.00,N,2,70,
20240205,6410,6590,6590,6280,447696,2858371360,00,0.00,N,5,-240,
20240129,6650,6830,7080,6310,1079730,7191476660,00,0.00,N,5,-170,
20240122,6820,7180,7220,6640,1015069,7023450290,00,0.00,N,5,-220,
20240115,7040,6720,7080,6430,1466341,9939920790,00,0.00,N,2,240,
20240108,6800,6820,7150,6680,1546873,10661134840,00,0.00,N,5,-70,
20240102,6870,6140,6870,6080,1853581,12136221600,00,0.00,N,2,710,
20231226,6160,6060,6310,5990,572108,3519692130,00,0.00,N,2,100,
20231218,6060,5950,6160,5930,659280,3997731550,00,0.00,N,2,130,
20231211,5930,5830,6250,5780,843924,5051835130,00,0.00,N,2,160,
20231204,5770,5870,6030,5730,437648,2564807890,00,0.00,N,5,-90,
20231127,5860,5990,6010,5660,414905,2413693770,00,0.00,N,5,-100,
20231120,5960,5960,6090,5900,291201,1743681380,00,0.00,N,2,20,
20231113,5940,5660,6130,5600,532192,3118127080,00,0.00,N,2,290,
20231106,5650,5840,5910,5610,234435,1356032220,00,0.00,N,5,-130,
20231030,5780,5720,5810,5400,478143,2690770670,00,0.00,N,2,70,
20231023,5710,5890,6170,5630,678715,3982096360,00,0.00,N,5,-200,
20231016,5910,6120,6240,5890,495619,2998627240,00,0.00,N,5,-290,
20231010,6200,6380,6450,6060,442884,2770167400,00,0.00,N,5,-150,
20231004,6350,5940,6450,5800,716585,4397060470,00,0.00,N,2,370,
20230925,5980,5980,6040,5750,254372,1499305220,00,0.00,N,2,70,
20230918,5910,6320,6320,5800,564876,3421196580,00,0.00,N,5,-390,
20230911,6300,6420,6560,6190,464744,2949422470,00,0.00,N,5,-120,
20230904,6420,6680,6870,6410,849291,5626097290,00,0.00,N,5,-260,
20230828,6680,6720,7020,6530,1829111,12373166990,00,0.00,N,5,-30,
20230821,6710,6280,6920,6160,1770494,11771117930,00,0.00,N,2,490,
20230814,6220,6390,6460,5990,647088,4017344470,00,0.00,N,5,-240,
20230807,6460,5950,6460,5860,838650,5195761830,00,0.00,N,2,450,
20230731,6010,6070,6120,5740,926524,5499171140,00,0.00,N,5,-60,
20230724,6070,6170,6210,5650,1309885,7720828570,00,0.00,N,5,-100,
20230717,6170,6220,6400,6100,932820,5834859390,00,0.00,N,5,-80,
20230710,6250,6500,6600,6130,1530380,9738839320,00,0.00,N,5,-320,
20230703,6570,7130,7200,6180,3361684,22827755450,00,0.00,N,5,-280,
20230626,6850,6590,7520,6490,7293408,50992695840,00,0.00,N,2,260,
20230619,6590,6670,6940,6350,4503225,29860065820,00,0.00,N,5,-110,
20230612,6700,6560,7090,6350,10231331,69149552830,00,0.00,N,2,200,
20230605,6500,6560,6610,6270,4024112,25869163540,00,0.00,N,5,-100,
20230530,6600,5300,6990,5220,24510715,155705680070,00,0.00,N,2,1300,
20230522,5300,5400,5700,5270,1171672,6433870500,00,0.00,N,5,-110,
20230515,5410,5420,5630,5280,935827,5128307700,00,0.00,N,5,-10,
20230508,5420,5340,5700,5260,881362,4815841080,00,0.00,N,2,110,
20230502,5310,5100,5600,5050,1837583,9865976630,00,0.00,N,2,230,
20230424,5080,5250,5360,5050,506818,2618002860,00,0.00,N,5,-210,
20230417,5290,5130,5600,5110,1908970,10253445920,00,0.00,N,2,180,
20230410,5110,5040,5140,4895,387156,1940056030,00,0.00,N,2,80,
20230403,5030,5030,5180,5000,267943,1361440880,00,0.00,N,5,-20,
20230327,5050,4930,5150,4850,406406,2053315375,00,0.00,N,2,125,
20230320,4925,5100,5100,4885,246080,1221698875,00,0.00,N,5,-135,
20230313,5060,4860,5120,4665,695956,3377323910,00,0.00,N,2,115,
20230306,4945,5000,5200,4895,474444,2391825320,00,0.00,N,5,-75,
20230227,5020,5030,5080,4865,223433,1111547075,00,0.00,N,5,-10,
20230220,5030,5040,5200,4960,349194,1769725755,00,0.00,N,3,0,
20230213,5030,5150,5190,4930,477225,2412789010,00,0.00,N,5,-120,
20230206,5150,5290,5780,5050,4147066,22070879390,00,0.00,N,5,-160,
20230130,5310,4995,5420,4920,2581490,13455572930,00,0.00,N,2,340,
20230125,4970,4815,4980,4815,289428,1425497090,00,0.00,N,2,160,
20230116,4810,4780,4945,4770,347548,1679742135,00,0.00,N,2,35,
20230109,4775,4715,4810,4715,185301,883140455,00,0.00,N,2,60,
20230102,4715,4570,4830,4480,251956,1171161035,00,0.00,N,2,125,
20221226,4590,4615,4750,4350,213628,995158560,00,0.00,N,5,-40,
20221219,4630,4710,4895,4595,163128,761936255,00,0.00,N,5,-85,
20221212,4715,4800,4900,4690,278582,1337461555,00,0.00,N,5,-90,
20221205,4805,4935,5520,4715,3775842,19194789985,00,0.00,N,5,-130,
20221128,4935,4735,4935,4665,119186,573387885,00,0.00,N,2,170,
20221121,4765,4830,4925,4610,164623,779529340,00,0.00,N,5,-65,
20221114,4830,4965,5020,4770,240054,1181750710,00,0.00,N,5,-105,
20221107,4935,4750,4950,4740,297837,1447041185,00,0.00,N,2,195,
20221031,4740,4700,4900,4590,172726,813807925,00,0.00,N,2,115,
20221024,4625,4705,4735,4575,158300,736290940,00,0.00,N,5,-5,
20221017,4630,4350,4795,4350,386687,1804557440,00,0.00,N,2,175,
20221011,4455,4555,4645,4300,259649,1156639065,00,0.00,N,5,-210,
20221004,4665,4730,4850,4550,306592,1440046820,00,0.00,N,2,15,
20220926,4650,4885,5440,4450,2646530,13133256075,00,0.00,N,5,-345,
20220919,4995,5380,5420,4950,767639,3975103260,00,0.00,N,5,-385,
20220913,5380,4950,5980,4950,5801988,31834003570,00,0.00,N,2,470,
20220905,4910,4895,4970,4820,161596,790893715,00,0.00,N,5,-5,
20220829,4915,4900,5070,4870,308289,1527324215,00,0.00,N,5,-175,
20220822,5090,5300,5300,4940,536728,2720878475,00,0.00,N,5,-220,
20220816,5310,5220,5700,5140,2654664,14584963070,00,0.00,N,2,70,
20220808,5240,5150,5330,5070,449702,2344676940,00,0.00,N,2,90,
20220801,5150,5060,5220,5020,171766,878799820,00,0.00,N,2,90,
20220725,5060,5100,5140,5000,167965,850865110,00,0.00,N,5,-40,
20220718,5100,4945,5160,4805,252913,1264835340,00,0.00,N,2,325,
20220711,4775,5050,5050,4665,238105,1146808930,00,0.00,N,5,-235,
20220704,5010,4860,5060,4675,190156,928051625,00,0.00,N,2,180,
20220627,4830,4750,5090,4705,448788,2216664730,00,0.00,N,2,170,
20220620,4660,5230,5270,4275,883792,4133781545,00,0.00,N,5,-530,
20220613,5190,5650,6210,4985,1526813,8463696690,00,0.00,N,5,-620,
20220607,5810,5980,6050,5780,264784,1567077010,00,0.00,N,5,-190,
20220530,6000,6030,6150,5990,302001,1825339210,00,0.00,N,2,50,
20220523,5950,6050,6160,5810,791470,4754892480,00,0.00,N,3,0,
20220516,5950,5660,6130,5660,863230,5119812630,00,0.00,N,2,250,
20220509,5700,6180,6200,5610,1022060,5955118070,00,0.00,N,5,-490,
20220502,6190,6350,6470,6030,887684,5571646090,00,0.00,N,5,-270,
20220425,6460,6440,6760,6350,2109709,13815179380,00,0.00,N,5,-140,
20220418,6600,6440,6660,6330,1996788,12975219990,00,0.00,N,2,170,
20220411,6430,6650,6700,6330,3509946,22849771750,00,0.00,N,5,-410,
20220404,6840,5660,7300,5630,39086518,265031804190,00,0.00,N,2,1150,
20220328,5690,5830,5850,5650,602303,3456161340,00,0.00,N,5,-90,
20220321,5780,5630,5920,5520,1058213,6053158510,00,0.00,N,2,150,
20220314,5630,5660,5700,5490,802014,4479482360,00,0.00,N,5,-40,
20220307,5670,5580,5950,5300,2951823,16719926290,00,0.00,N,2,60,
20220228,5610,4975,6300,4975,7872856,44952595330,00,0.00,N,2,630,
20220221,4980,5220,5740,4930,1255539,6571728185,00,0.00,N,5,-30,
20220214,5010,4980,5280,4815,572081,2871710410,00,0.00,N,5,-90,
20220207,5100,5250,5340,5090,240839,1254101950,00,0.00,N,5,-130,
20220203,5230,5010,5240,5010,147151,757464540,00,0.00,N,2,240,
20220124,4990,5530,5600,4705,706647,3579691025,00,0.00,N,5,-560,
20220117,5550,5670,5760,5370,583663,3251828980,00,0.00,N,5,-120,
20220110,5670,5890,6110,5660,1365512,8037904590,00,0.00,N,5,-110,
20220103,5780,5520,5900,5390,1721191,9887997770,00,0.00,N,2,300,
20211227,5480,5360,5520,5220,352072,1913688040,00,0.00,N,2,120,
20211220,5360,5300,5720,5250,1185456,6461084190,00,0.00,N,2,60,
20211213,5300,5450,5490,5240,651833,3491075730,00,0.00,N,5,-100,
20211206,5400,5020,6090,4955,2353457,13409573215,00,0.00,N,2,300,
20211129,5100,5060,5210,4675,486298,2398709470,00,0.00,N,5,-110,
20211122,5210,5390,5670,5200,265935,1430282630,00,0.00,N,5,-200,
20211115,5410,5540,5580,5350,255372,1394234930,00,0.00,N,5,-110,
20211108,5520,5500,5680,5390,235547,1291922850,00,0.00,N,3,0,
20211101,5520,5610,5880,5500,383315,2181649760,00,0.00,N,5,-30,
20211025,5550,5610,5780,5550,296471,1678958030,00,0.00,N,5,-60,
20211018,5610,5560,5760,5540,289065,1635421690,00,0.00,N,2,60,
20211012,5550,5350,5620,5160,272997,1475236010,00,0.00,N,2,200,
20211005,5350,5440,5490,5190,444331,2366775780,00,0.00,N,5,-190,
20210927,5540,5780,5960,5500,439139,2508227860,00,0.00,N,5,-310,
20210923,5850,5990,6000,5830,194558,1144435820,00,0.00,N,5,-150,
20210913,6000,6200,6230,5960,406206,2463774280,00,0.00,N,5,-180,
20210906,6180,6440,6460,6060,374420,2348676320,00,0.00,N,5,-260,
20210830,6440,6420,6460,6240,414964,2640169420,00,0.00,N,2,100,
20210823,6340,6130,6480,5990,615579,3876489650,00,0.00,N,2,240,
20210817,6100,6900,6900,6020,892655,5741762910,00,0.00,N,5,-750,
20210809,6850,7370,7400,6690,1024218,7211230080,00,0.00,N,5,-520,
20210802,7370,7340,7520,7150,942601,6908003120,00,0.00,N,3,0,
20210726,7370,7560,7800,7310,1552227,11704417050,00,0.00,N,5,-120,
20210719,7490,8030,8040,7380,2303239,17746193600,00,0.00,N,5,-490,
20210712,7980,7050,8190,7050,8110370,63260364740,00,0.00,N,2,940,