KissMeData/222160/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20250217,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20250210,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20250203,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20250131,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20250120,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20250113,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20250106,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20241230,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20241223,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20241216,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20241209,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20241202,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20241125,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20241118,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20241111,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20241104,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20241028,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20241021,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20241014,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20241007,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240930,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240923,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240919,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240909,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240902,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240826,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240819,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240812,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240805,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240729,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240722,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240715,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240708,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240701,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240624,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240617,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240610,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240603,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240527,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240520,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240513,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240507,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240429,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240422,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240415,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240408,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240401,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240325,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240318,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240311,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240304,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240226,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240219,8040,8040,8040,8040,0,0,00,0.00,N,3,0,
20240213,8040,7400,8090,7280,191755,1481581650,00,0.00,N,2,810,
20240205,7230,7280,7330,6640,223031,1580523530,00,0.00,N,5,-50,
20240129,7280,7640,7640,6530,370101,2638330690,00,0.00,N,5,-440,
20240122,7720,8030,8090,7450,352011,2735984490,00,0.00,N,5,-120,
20240115,7840,8070,8500,7710,415769,3351396140,00,0.00,N,5,-100,
20240108,7940,8090,8320,7470,756876,5974385950,00,0.00,N,5,-640,
20240102,8580,8000,9270,8000,1082421,9415311680,00,0.00,N,2,580,
20231226,8000,8770,9010,6420,2108976,16270580050,00,0.00,N,5,-840,
20231218,8840,8390,9380,7860,1831459,15959011920,00,0.00,N,2,650,
20231211,8190,6840,8430,6720,1437055,10976315340,00,0.00,N,2,1270,
20231204,6920,7900,7900,6120,1497750,10273375010,00,0.00,N,5,-660,
20231127,7580,6410,7700,6220,1582440,11195729630,00,0.00,N,2,1220,
20231120,6360,5780,7250,5640,2092218,13922171490,00,0.00,N,2,580,
20231113,5780,5590,6000,5330,195832,1123299040,00,0.00,N,2,190,
20231106,5590,5630,5970,5380,212335,1199936510,00,0.00,N,5,-30,
20231030,5620,6020,6280,5210,407583,2296982550,00,0.00,N,5,-300,
20231023,5920,4575,6470,4360,2061050,11632156565,00,0.00,N,2,1265,
20231016,4655,5210,5300,4505,190418,943178270,00,0.00,N,5,-605,
20231010,5260,5120,5300,4890,88090,452517750,00,0.00,N,2,170,
20231004,5090,4930,5240,4825,142897,708586985,00,0.00,N,5,-10,
20230925,5100,5320,5480,4910,114301,585203330,00,0.00,N,5,-220,
20230918,5320,6020,6120,5110,353198,1945054660,00,0.00,N,5,-740,
20230911,6060,6440,7360,5840,1724525,11506907340,00,0.00,N,5,-380,
20230904,6440,6760,7430,6320,837379,5728627410,00,0.00,N,5,-90,
20230828,6530,6000,6980,5950,624832,4114793290,00,0.00,N,2,570,
20230821,5960,5910,6270,5790,196190,1177951260,00,0.00,N,5,-40,
20230814,6000,6410,6450,5500,336732,2029066440,00,0.00,N,5,-480,
20230807,6480,6860,6990,6120,456253,2976176450,00,0.00,N,5,-450,
20230731,6930,7170,7950,6820,1205651,8856598660,00,0.00,N,5,-320,
20230724,7250,7810,8080,6430,1951473,13742406730,00,0.00,N,5,-560,
20230717,7810,8960,9000,7330,1577252,12697898170,00,0.00,N,5,-1150,
20230710,8960,7970,9550,7170,4523943,39057539480,00,0.00,N,2,920,
20230703,8040,6890,8260,6770,2763073,21147702280,00,0.00,N,2,1270,
20230626,6770,7650,8300,6740,2689894,20094938560,00,0.00,N,5,-800,
20230619,7570,9100,9100,7430,1946301,15946870020,00,0.00,N,5,-1380,
20230612,8950,7250,9620,7020,11458362,100317319500,00,0.00,N,2,1850,
20230605,7100,5350,7960,5270,8185821,58091053140,00,0.00,N,2,1750,
20230530,5350,4585,5460,4585,1078635,5562101755,00,0.00,N,2,715,
20230522,4635,4490,4725,4485,85479,394767950,00,0.00,N,2,150,
20230515,4485,4380,4520,4210,110907,486848340,00,0.00,N,2,55,
20230508,4430,4335,4700,4270,128836,572649055,00,0.00,N,2,110,
20230502,4320,4450,4545,4155,141809,614535265,00,0.00,N,5,-120,
20230424,4440,4895,4915,4300,188870,865684235,00,0.00,N,5,-455,
20230417,4895,4875,5330,4765,463895,2347769575,00,0.00,N,2,35,
20230410,4860,5140,5250,4795,272591,1333987940,00,0.00,N,5,-320,
20230403,5180,5120,5250,5010,303881,1555560060,00,0.00,N,2,30,
20230327,5150,5350,5550,5090,444047,2330831500,00,0.00,N,5,-210,
20230320,5360,5250,5590,5160,240025,1300094050,00,0.00,N,2,110,
20230313,5250,4850,5270,4610,384440,1883325585,00,0.00,N,2,395,
20230306,4855,5880,6030,4855,420878,2319811935,00,0.00,N,5,-1085,
20230227,5940,5600,6130,5430,300694,1764939040,00,0.00,N,2,330,
20230220,5610,5960,6370,5580,964915,5803595730,00,0.00,N,5,-190,
20230213,5800,5910,6480,5580,1034958,6226865690,00,0.00,N,5,-140,
20230206,5940,6050,6170,5790,345915,2069262350,00,0.00,N,5,-170,
20230130,6110,5910,7130,5870,4928129,32875577270,00,0.00,N,2,200,
20230125,5910,5490,5920,5460,175649,999821730,00,0.00,N,2,380,
20230116,5530,5460,5640,5390,203452,1128297830,00,0.00,N,2,100,
20230109,5430,5400,5600,5080,278586,1478044970,00,0.00,N,2,280,
20230102,5150,4540,5390,4415,1232329,6187991620,00,0.00,N,2,610,
20221226,4540,4660,4985,4350,240534,1120773270,00,0.00,N,5,-225,
20221219,4765,5210,5260,4675,92066,453336940,00,0.00,N,5,-445,
20221212,5210,5140,5360,5050,121654,635877250,00,0.00,N,2,60,
20221205,5150,4945,5170,4655,125635,617842330,00,0.00,N,2,205,
20221128,4945,5150,5220,4855,140340,705096175,00,0.00,N,5,-255,
20221121,5200,5480,5650,5170,123529,659854330,00,0.00,N,5,-320,
20221114,5520,5470,5820,5140,240959,1330847450,00,0.00,N,2,20,
20221107,5500,4540,5610,4540,962436,4806447780,00,0.00,N,2,960,
20221031,4540,4795,4835,4310,389986,1778212245,00,0.00,N,2,130,
20221024,4410,4295,4500,4195,178847,776549245,00,0.00,N,2,195,
20221017,4215,4245,4650,4105,212202,921738405,00,0.00,N,5,-25,
20221011,4240,4570,4570,4040,190522,804144725,00,0.00,N,5,-335,
20221004,4575,4430,4940,4430,240180,1126753500,00,0.00,N,2,175,
20220926,4400,6020,6100,4320,742739,3762503905,00,0.00,N,5,-1800,
20220919,6200,6700,6700,6010,260450,1625713300,00,0.00,N,5,-550,
20220913,6750,6360,7080,6300,436244,2920611050,00,0.00,N,2,410,
20220905,6340,6020,6390,5950,278989,1731781660,00,0.00,N,2,310,
20220829,6030,6090,6340,5880,284946,1741293960,00,0.00,N,5,-120,
20220822,6150,5910,6500,5680,270249,1616533760,00,0.00,N,2,150,
20220816,6000,6540,6600,5930,562913,3457043840,00,0.00,N,5,-510,
20220808,6510,6920,6980,6300,304962,1997387210,00,0.00,N,5,-410,
20220801,6920,7060,7160,6650,239468,1662662490,00,0.00,N,5,-200,
20220725,7120,6570,7440,6440,595068,4174741810,00,0.00,N,2,680,
20220718,6440,6280,7090,6280,835960,5541814040,00,0.00,N,2,240,
20220711,6200,6580,6670,6090,141756,893058910,00,0.00,N,5,-320,
20220704,6520,6500,6910,6110,264065,1746329840,00,0.00,N,2,20,
20220627,6500,5840,7560,5840,1442577,9926036770,00,0.00,N,2,670,
20220620,5830,7190,7190,5630,1188649,7454322880,00,0.00,N,5,-1230,
20220613,7060,7900,8000,6870,582225,4220033160,00,0.00,N,5,-1130,
20220607,8190,8580,8580,8050,171532,1413263840,00,0.00,N,5,-480,
20220530,8670,8620,9020,8450,213359,1865476800,00,0.00,N,2,140,
20220523,8530,9950,10250,8370,861950,7939388960,00,0.00,N,5,-1330,
20220516,9860,10450,10500,9220,671196,6681217980,00,0.00,N,5,-340,
20220509,10200,9580,10200,8600,1013838,9730226510,00,0.00,N,2,550,
20220502,9650,9310,9960,9240,691785,6724325780,00,0.00,N,2,180,
20220425,9470,9200,9950,9070,1040713,9859731960,00,0.00,N,2,130,
20220418,9340,8770,9490,8410,1960117,17853261130,00,0.00,N,2,730,
20220411,8610,8060,8620,7880,257862,2111192270,00,0.00,N,2,440,
20220404,8170,8390,8400,7810,333309,2690745270,00,0.00,N,5,-210,
20220328,8380,8700,8700,8310,227435,1925925930,00,0.00,N,5,-320,
20220321,8700,8600,9000,8390,452405,3925321430,00,0.00,N,2,170,
20220314,8530,7750,8630,7350,705828,5610215460,00,0.00,N,2,780,
20220307,7750,8570,8610,7650,608452,4911410840,00,0.00,N,5,-900,
20220228,8650,8300,10300,8180,2781899,25297852790,00,0.00,N,2,250,
20220221,8400,8810,8930,8190,626031,5316338140,00,0.00,N,5,-440,
20220214,8840,9300,9470,8200,1001679,8819658230,00,0.00,N,5,-730,
20220207,9570,10350,10850,9510,1155680,11708720150,00,0.00,N,5,-780,
20220203,10350,10200,10400,9830,380646,3858655280,00,0.00,N,2,250,
20220124,10100,10800,10800,9270,1410402,14251339810,00,0.00,N,5,-850,
20220117,10950,11250,11950,10400,2500603,27623826850,00,0.00,N,5,-50,
20220110,11000,9620,11450,9210,3714452,38867519430,00,0.00,N,2,1570,
20220103,9430,10350,10350,8870,1254072,11805916920,00,0.00,N,5,-870,
20211227,10300,9620,10300,9550,932213,9203565470,00,0.00,N,2,780,
20211220,9520,8570,10350,8400,2236841,20787975860,00,0.00,N,2,790,
20211213,8730,8610,9430,8300,1707495,15250898810,00,0.00,N,2,70,
20211206,8660,8100,9470,7920,2318909,20020171580,00,0.00,N,2,560,
20211129,8100,6750,8400,6700,8724470,68281562060,00,0.00,N,2,1100,
20211122,7000,6840,7180,6260,2877185,19290386360,00,0.00,N,2,30,
20211115,6970,7800,8500,5440,16439112,113619748530,00,0.00,N,5,-690,
20211108,7660,7400,8480,7400,100721,766315420,00,0.00,N,2,40,
20211101,7620,8980,9160,7620,87623,768334700,00,0.00,N,5,-1170,
20211025,8790,8760,8990,8420,44147,382329740,00,0.00,N,2,30,
20211018,8760,8990,9690,8700,28046,252469180,00,0.00,N,5,-280,
20211012,9040,8990,9150,8820,18835,170056890,00,0.00,N,2,40,
20211005,9000,8400,9300,8170,8263,69925180,00,0.00,N,2,490,
20210927,8510,8770,9850,8310,18757,168256370,00,0.00,N,5,-90,
20210923,8600,8800,8800,8000,2558,20847630,00,0.00,N,3,0,
20210913,8600,7990,8900,7530,9933,81064310,00,0.00,N,2,760,
20210906,7840,8680,9180,7610,15887,131141080,00,0.00,N,5,-810,
20210830,8650,8370,8700,7860,11876,98271700,00,0.00,N,2,370,
20210823,8280,8580,8580,8000,3011,24592760,00,0.00,N,2,230,
20210817,8050,8770,9270,8000,7076,61330600,00,0.00,N,5,-380,
20210809,8430,8600,9250,8050,35474,309703010,00,0.00,N,5,-170,
20210802,8600,8250,9590,8250,5087,43912010,00,0.00,N,2,70,
20210726,8530,8800,8800,8010,10920,90735440,00,0.00,N,5,-60,
20210719,8590,9390,9390,8230,14619,127389380,00,0.00,N,5,-210,
20210712,8800,8770,8990,7800,14008,115279220,00,0.00,N,2,70,