KissMeData/263800/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,4610,4905,5030,4550,569666,2746204455,00,0.00,N,5,-380,
20250217,4990,4895,5500,4895,1643645,8557340580,00,0.00,N,2,100,
20250210,4890,5100,5290,4890,740882,3767102700,00,0.00,N,5,-320,
20250203,5210,4900,5410,4660,1794403,9271249790,00,0.00,N,2,265,
20250131,4945,4765,4990,4755,137106,672972880,00,0.00,N,2,65,
20250120,4880,4990,5240,4800,1083342,5450476835,00,0.00,N,5,-85,
20250113,4965,4890,5160,4790,967179,4810093565,00,0.00,N,5,-10,
20250106,4975,4880,5330,4655,4419060,21919099540,00,0.00,N,2,485,
20241230,4490,4245,4530,4180,146138,646932945,00,0.00,N,2,245,
20241223,4245,4375,4540,4230,175078,768211615,00,0.00,N,5,-125,
20241216,4370,4720,4775,4370,333505,1551374515,00,0.00,N,5,-330,
20241209,4700,4100,4720,3820,875370,3734376440,00,0.00,N,2,470,
20241202,4230,4905,4985,4050,793257,3612142955,00,0.00,N,5,-675,
20241125,4905,4635,5430,4615,6364403,32307524685,00,0.00,N,2,270,
20241118,4635,4420,4780,4380,613593,2837825325,00,0.00,N,2,135,
20241111,4500,4840,4845,4220,1077050,4967369175,00,0.00,N,5,-340,
20241104,4840,4220,5310,4220,13785914,68343020835,00,0.00,N,2,580,
20241028,4260,4170,4490,4170,284018,1229941660,00,0.00,N,2,55,
20241021,4205,4510,4580,4150,398783,1735265830,00,0.00,N,5,-305,
20241014,4510,4540,5160,4510,2074472,10067922240,00,0.00,N,5,-30,
20241007,4540,5250,5290,4475,1382936,6833363700,00,0.00,N,5,-460,
20240930,5000,4930,5170,4660,1531802,7596030705,00,0.00,N,5,-80,
20240923,5080,4250,5360,4160,12564487,62557931350,00,0.00,N,2,820,
20240919,4260,4200,4700,4015,746239,3290629770,00,0.00,N,2,125,
20240909,4135,3850,4215,3850,106747,433983345,00,0.00,N,2,140,
20240902,3995,4500,4500,3900,317189,1334158435,00,0.00,N,5,-475,
20240826,4470,4410,5000,4275,1660621,7711650525,00,0.00,N,2,60,
20240819,4410,4435,4620,4340,181694,809378225,00,0.00,N,5,-50,
20240812,4460,4320,4530,4320,147587,654637020,00,0.00,N,2,90,
20240805,4370,4650,4660,3635,578373,2423968805,00,0.00,N,5,-320,
20240729,4690,4855,5010,4670,290484,1408667540,00,0.00,N,5,-165,
20240722,4855,5080,5280,4765,490594,2443423665,00,0.00,N,5,-205,
20240715,5060,5140,5290,4995,394065,2013437925,00,0.00,N,5,-80,
20240708,5140,5040,5300,5000,352275,1824902310,00,0.00,N,2,100,
20240701,5040,5270,5450,5000,529127,2741797020,00,0.00,N,5,-230,
20240624,5270,5350,5550,5200,511476,2725631190,00,0.00,N,5,-110,
20240617,5380,5620,5800,5330,441364,2456981900,00,0.00,N,5,-250,
20240610,5630,5840,6080,5630,575171,3346253370,00,0.00,N,5,-190,
20240603,5820,5800,5920,5720,394314,2287888830,00,0.00,N,3,0,
20240527,5820,5950,6280,5820,907647,5484053900,00,0.00,N,5,-130,
20240520,5950,6510,6900,5940,2160944,13810632440,00,0.00,N,5,-550,
20240513,6500,6320,7100,6190,3386619,22688259290,00,0.00,N,2,180,
20240507,6320,6400,6850,6320,1613747,10657469840,00,0.00,N,5,-30,
20240429,6350,6390,6750,6300,1242495,8087616270,00,0.00,N,5,-120,
20240422,6470,7040,7250,6220,2925955,19351805130,00,0.00,N,5,-700,
20240415,7170,7040,7670,6720,11333386,83218300430,00,0.00,N,5,-120,
20240408,7290,6960,7830,6460,14350784,104075640830,00,0.00,N,2,190,
20240401,7100,6340,8300,6110,40224321,299295771890,00,0.00,N,2,1230,
20240325,5870,5610,5900,5560,1494245,8610570750,00,0.00,N,2,260,
20240318,5610,5710,5940,5450,2727065,15772526720,00,0.00,N,5,-90,
20240311,5700,5400,5830,5280,1921493,10842279300,00,0.00,N,2,270,
20240304,5430,5220,6060,5220,8221234,47279464570,00,0.00,N,2,240,
20240226,5190,5410,5480,5160,408410,2165479320,00,0.00,N,5,-240,
20240219,5430,5550,5760,5430,886729,4940633170,00,0.00,N,5,-90,
20240213,5520,5310,5710,5310,754005,4165425820,00,0.00,N,2,230,
20240205,5290,5510,5540,5250,864417,4653018620,00,0.00,N,5,-240,
20240129,5530,5800,6940,5490,20332532,130035696760,00,0.00,N,5,-210,
20240122,5740,5800,5990,5600,1998730,11557258550,00,0.00,N,2,40,
20240115,5700,5530,5950,5110,4757372,26870260930,00,0.00,N,2,200,
20240108,5500,5390,5690,5340,1194018,6634691070,00,0.00,N,2,170,
20240102,5330,5100,5610,5090,1056130,5699578150,00,0.00,N,2,210,
20231226,5120,5100,5150,5040,101686,516797410,00,0.00,N,2,10,
20231218,5110,5210,5270,5080,191613,987564570,00,0.00,N,3,0,
20231211,5110,5200,5340,5050,311728,1603817240,00,0.00,N,5,-50,
20231204,5160,5340,5340,5090,209873,1090406520,00,0.00,N,5,-180,
20231127,5340,5450,5450,5250,241423,1284944880,00,0.00,N,5,-60,
20231120,5400,5130,5500,5090,469941,2512689380,00,0.00,N,2,300,
20231113,5100,5080,5280,4940,249293,1278043065,00,0.00,N,2,50,
20231106,5050,5290,5430,4985,374309,1966319040,00,0.00,N,5,-200,
20231030,5250,4920,5300,4920,374915,1907224835,00,0.00,N,2,295,
20231023,4955,4835,5760,4820,1792727,9658705740,00,0.00,N,2,20,
20231016,4935,5300,5650,4925,920583,4838945730,00,0.00,N,5,-425,
20231010,5360,5430,5630,5130,767390,4147071000,00,0.00,N,2,10,
20231004,5350,5380,5730,5070,1571765,8576936840,00,0.00,N,5,-90,
20230925,5440,5260,6100,5150,2781547,15771513850,00,0.00,N,2,160,
20230918,5280,5620,6530,5240,5088115,30902827780,00,0.00,N,5,-370,
20230911,5650,5930,6080,5450,566922,3260403530,00,0.00,N,5,-250,
20230904,5900,5750,6460,5670,2339255,14146823770,00,0.00,N,2,150,
20230828,5750,5440,6000,5440,980226,5698604230,00,0.00,N,2,320,
20230821,5430,5210,6170,5110,2403688,13822944950,00,0.00,N,2,220,
20230814,5210,5340,5390,4965,357332,1840419325,00,0.00,N,5,-160,
20230807,5370,5480,5610,5250,355200,1912390430,00,0.00,N,5,-130,
20230731,5500,5360,5830,5200,763659,4220162040,00,0.00,N,2,250,
20230724,5250,5840,5870,4925,906495,4805717275,00,0.00,N,5,-620,
20230717,5870,5920,6450,5610,2122365,13050606820,00,0.00,N,5,-50,
20230710,5920,5940,6550,5800,2220821,13781246790,00,0.00,N,5,-80,
20230703,6000,5740,7090,5740,6290307,41118428400,00,0.00,N,2,260,
20230626,5740,6000,6270,5660,514287,3058492570,00,0.00,N,5,-270,
20230619,6010,6400,6740,5910,574554,3598832100,00,0.00,N,5,-390,
20230612,6400,6460,6570,6220,600815,3849759920,00,0.00,N,5,-80,
20230605,6480,6690,6790,6390,772097,5104668920,00,0.00,N,5,-260,
20230530,6740,6180,6940,6170,1651311,10960610640,00,0.00,N,2,570,
20230522,6170,6230,6520,6150,596403,3769457590,00,0.00,N,2,50,
20230515,6120,6280,6370,5730,750207,4559831960,00,0.00,N,2,30,
20230508,6090,6260,7020,5980,1824406,11974988230,00,0.00,N,5,-160,
20230502,6250,6310,6620,6240,251978,1614292260,00,0.00,N,5,-60,
20230424,6310,6500,6680,6280,654429,4241063170,00,0.00,N,5,-270,
20230417,6580,7040,7340,6560,1139285,7956094690,00,0.00,N,5,-460,
20230410,7040,6940,7310,6440,2012931,14018201840,00,0.00,N,2,100,
20230403,6940,7050,7360,6850,904493,6415541630,00,0.00,N,5,-90,
20230327,7030,8230,8230,6980,1773295,13362331330,00,0.00,N,5,-920,
20230320,7950,7850,8060,7450,1863578,14523662660,00,0.00,N,2,160,
20230313,7790,7730,7930,7270,1601180,12182922250,00,0.00,N,5,-60,
20230306,7850,8650,8960,7830,4525417,38146459330,00,0.00,N,5,-800,
20230227,8650,9290,9780,8430,8404856,77332564710,00,0.00,N,5,-460,
20230220,9110,7990,10050,7830,20977083,194718953330,00,0.00,N,2,1180,
20230213,7930,8520,9750,7920,11736456,106092599710,00,0.00,N,5,-540,
20230206,8470,8350,10440,7850,26392703,243086325950,00,0.00,N,5,-10,
20230130,8480,7590,9190,7530,28725196,245735944430,00,0.00,N,2,1010,
20230125,7470,7140,7950,7050,6709584,50461828580,00,0.00,N,2,270,
20230116,7200,6430,8250,6320,24034093,180875595690,00,0.00,N,2,580,
20230109,6620,6770,6900,6070,12357112,80859389050,00,0.00,N,2,40,
20230102,6580,5480,7150,4860,23035308,145135541990,00,0.00,N,2,1110,
20221226,5470,5410,5990,5190,6791395,38225742940,00,0.00,N,2,80,
20221219,5390,5080,5800,4975,5152906,28099532225,00,0.00,N,2,360,
20221212,5030,5090,5320,4950,609933,3089964200,00,0.00,N,5,-110,
20221205,5140,5740,6080,5000,2977813,16898266430,00,0.00,N,5,-530,
20221128,5670,5410,5980,5120,3805802,21380394270,00,0.00,N,2,210,
20221121,5460,6040,6050,5410,2011551,11340684270,00,0.00,N,5,-630,
20221114,6090,5220,6680,5170,22574384,137612133790,00,0.00,N,2,870,
20221107,5220,4850,5310,4850,1025556,5281600825,00,0.00,N,2,390,
20221031,4830,5230,5430,4790,2004331,10392959125,00,0.00,N,5,-350,
20221024,5180,5830,6150,5170,5510530,32079014030,00,0.00,N,5,-590,
20221017,5770,5400,7160,5170,44603333,280658506410,00,0.00,N,2,1610,
20221011,4160,4310,4320,3925,173830,715057365,00,0.00,N,5,-265,
20221004,4425,4440,4775,4290,238829,1072228930,00,0.00,N,2,200,
20220926,4225,4520,4590,4030,708516,3038400910,00,0.00,N,5,-415,
20220919,4640,5070,5080,4620,551140,2675513820,00,0.00,N,5,-430,
20220913,5070,5070,5360,5040,391044,2033648910,00,0.00,N,2,20,
20220905,5050,5270,5300,5000,416803,2146090990,00,0.00,N,5,-250,
20220829,5300,5430,5990,5260,3018769,17222266930,00,0.00,N,5,-260,
20220822,5560,5520,5970,5030,3670074,20420896790,00,0.00,N,5,-20,
20220816,5580,5790,5790,5540,288710,1630632110,00,0.00,N,5,-100,
20220808,5680,5740,5930,5510,601314,3407536470,00,0.00,N,5,-60,
20220801,5740,5510,5830,5440,939961,5327818390,00,0.00,N,2,240,
20220725,5500,5440,5870,5230,1940481,10899349940,00,0.00,N,2,80,
20220718,5420,5140,5550,5090,482912,2600533210,00,0.00,N,2,310,
20220711,5110,5520,5670,5050,737429,3936179420,00,0.00,N,5,-380,
20220704,5490,5420,5880,5020,4126866,22932183310,00,0.00,N,2,40,
20220627,5450,4645,6210,4635,13644686,78709388505,00,0.00,N,2,940,
20220620,4510,5290,5330,4280,494796,2352345090,00,0.00,N,5,-760,
20220613,5270,5800,5900,4980,593533,3178625370,00,0.00,N,5,-650,
20220607,5920,6400,6420,5810,393941,2392886780,00,0.00,N,5,-510,
20220530,6430,6510,6720,6340,361784,2358586700,00,0.00,N,3,0,
20220523,6430,6430,6680,6270,743231,4815669330,00,0.00,N,3,0,
20220516,6430,6270,6650,6200,648955,4160000670,00,0.00,N,2,200,
20220509,6230,7470,7570,6200,1374538,9374393710,00,0.00,N,5,-1340,
20220502,7570,7710,8700,7500,6128095,50687075480,00,0.00,N,5,-370,
20220425,7940,7310,8290,7260,3192456,24837765200,00,0.00,N,2,480,
20220418,7460,7660,8260,7440,2993972,23491271650,00,0.00,N,5,-330,
20220411,7790,7880,7960,7030,3103126,23061060880,00,0.00,N,5,-90,
20220404,7880,8190,9990,7800,22717911,207127330950,00,0.00,N,5,-170,
20220328,8050,8200,9200,7700,7982406,67499508180,00,0.00,N,5,-240,
20220321,8290,8090,9380,7920,24318701,207789442300,00,0.00,N,2,110,
20220314,8180,7710,8920,7320,38610674,307109137130,00,0.00,N,2,740,
20220307,7440,5410,7440,5130,10677894,69295610960,00,0.00,N,2,1980,
20220228,5460,5190,5670,5170,373752,2036526800,00,0.00,N,2,320,
20220221,5140,5340,5540,4970,493132,2588112405,00,0.00,N,5,-300,
20220214,5440,5250,5580,5060,616565,3289335350,00,0.00,N,5,-120,
20220207,5560,5770,6000,5520,494707,2865837340,00,0.00,N,5,-220,
20220203,5780,5530,5860,5490,347335,1979149750,00,0.00,N,2,310,
20220124,5470,6170,6270,5030,2397581,13391529940,00,0.00,N,5,-890,
20220117,6360,6760,6950,6160,1446730,9521038370,00,0.00,N,5,-500,
20220110,6860,6540,8090,6540,19392644,145429768980,00,0.00,N,2,400,
20220103,6460,6570,7400,6420,6366342,43884168620,00,0.00,N,2,40,
20211227,6420,6190,6950,6010,2168632,13988357970,00,0.00,N,2,310,
20211220,6110,6820,6930,6060,1144787,7277394420,00,0.00,N,5,-580,
20211213,6690,6620,7100,6400,2574433,17353952580,00,0.00,N,2,80,
20211206,6610,5900,7800,5790,10223118,72760720630,00,0.00,N,2,600,
20211129,6010,6100,6290,5290,1326219,7706587440,00,0.00,N,5,-300,
20211122,6310,5750,7450,5450,16072680,109884497520,00,0.00,N,2,560,
20211115,5750,5030,5990,5030,853158,4776684040,00,0.00,N,2,730,
20211108,5020,5050,5440,4935,425218,2196958525,00,0.00,N,5,-80,
20211101,5100,5110,5350,5030,206677,1078972960,00,0.00,N,2,10,
20211025,5090,5100,5440,4970,211638,1103134385,00,0.00,N,5,-40,
20211018,5130,4970,5500,4960,445086,2311042985,00,0.00,N,2,130,
20211012,5000,5090,5480,4755,712888,3566982775,00,0.00,N,5,-30,
20211005,5030,5580,6440,5010,2674254,15304476315,00,0.00,N,5,-470,
20210927,5500,5050,6600,4905,5776175,35771172135,00,0.00,N,2,450,
20210923,5050,5150,5170,4990,64494,326623385,00,0.00,N,5,-100,
20210913,5150,5280,5490,5090,149965,785140780,00,0.00,N,5,-120,
20210906,5270,5760,5770,5150,114995,629554040,00,0.00,N,5,-420,
20210830,5690,5520,5750,5450,108601,605508330,00,0.00,N,2,150,
20210823,5540,5080,5600,5070,166186,897976040,00,0.00,N,2,450,
20210817,5090,5950,5980,5020,231114,1260029930,00,0.00,N,5,-860,
20210809,5950,6430,6510,5900,306032,1878237350,00,0.00,N,5,-530,
20210802,6480,6410,7150,6230,740416,4954169920,00,0.00,N,2,70,
20210726,6410,6650,6860,6380,274440,1803714650,00,0.00,N,5,-390,
20210719,6800,7080,7130,6670,385059,2670545110,00,0.00,N,5,-150,
20210712,6950,6680,7110,6670,406335,2821346750,00,0.00,N,2,270,