KissMeData/041440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,9640,11030,11200,9580,6332429,66329210740,00,0.00,N,5,-1650,
20250210,11290,10400,12060,10030,16801491,185227138910,00,0.00,N,2,990,
20250203,10300,8560,10800,8260,12077999,117824126150,00,0.00,N,2,1570,
20250131,8730,9130,9130,8730,631836,5581503710,00,0.00,N,5,-590,
20250120,9320,9450,9800,9060,6468498,60633269450,00,0.00,N,5,-200,
20250113,9520,9350,9690,8970,6363601,59096944890,00,0.00,N,2,320,
20250106,9200,8510,9280,8380,4934520,43457434100,00,0.00,N,2,650,
20241230,8550,7930,8580,7890,1089635,9116086610,00,0.00,N,2,500,
20241223,8050,8900,8960,7930,2345959,19855422080,00,0.00,N,5,-750,
20241216,8800,8230,9500,8080,9258316,81820062810,00,0.00,N,2,510,
20241209,8290,7730,8400,7100,5334984,42503203110,00,0.00,N,2,560,
20241202,7730,8650,8840,7490,3791546,31197091670,00,0.00,N,5,-820,
20241125,8550,9960,10200,8550,6780779,64807977710,00,0.00,N,5,-1110,
20241118,9660,9900,10090,9050,11819354,113340362950,00,0.00,N,5,-530,
20241111,10190,9800,11110,9070,47499252,486189337700,00,0.00,N,2,990,
20241104,9200,8000,10140,7650,29433886,265369434590,00,0.00,N,2,860,
20241028,8340,8100,9630,7800,25527738,229383186790,00,0.00,N,2,140,
20241021,8200,8110,8310,7470,3607679,28607588500,00,0.00,N,5,-140,
20241014,8340,8020,8400,7810,3000187,24364454160,00,0.00,N,2,390,
20241007,7950,7270,8110,7200,1994554,15494068590,00,0.00,N,2,770,
20240930,7180,7630,7630,7180,541285,4011432450,00,0.00,N,5,-520,
20240923,7700,7700,7990,7600,1742375,13555779360,00,0.00,N,2,30,
20240919,7670,7400,7750,7310,683340,5167006560,00,0.00,N,2,200,
20240909,7470,7400,8170,7260,2760665,21259946810,00,0.00,N,5,-80,
20240902,7550,8370,8670,7330,3720388,30530171830,00,0.00,N,5,-770,
20240826,8320,8300,8690,7850,5425368,44931178300,00,0.00,N,5,-350,
20240819,8670,7670,9230,7410,17588341,150677943230,00,0.00,N,2,970,
20240812,7700,8150,8160,7540,3485403,27355341580,00,0.00,N,5,-540,
20240805,8240,8010,8880,6620,17081411,139035029210,00,0.00,N,5,-150,
20240729,8390,9160,10620,8290,18119977,174552287430,00,0.00,N,5,-1010,
20240722,9400,7010,11400,6990,82926296,783734786210,00,0.00,N,2,2490,
20240715,6910,7000,7770,6770,4425942,32105460130,00,0.00,N,2,60,
20240708,6850,6640,7030,6640,321357,2184954200,00,0.00,N,2,170,
20240701,6680,6920,6990,6520,368659,2481334150,00,0.00,N,3,0,
20240624,6680,6810,6810,6500,170808,1128743390,00,0.00,N,5,-130,
20240617,6810,6700,6910,6650,304408,2055784180,00,0.00,N,2,80,
20240610,6730,6990,7040,6720,495385,3409564870,00,0.00,N,5,-300,
20240603,7030,6550,7500,6530,2788156,19819258020,00,0.00,N,2,460,
20240527,6570,6650,6860,6450,614608,4137497580,00,0.00,N,5,-70,
20240520,6640,6450,6670,6320,432510,2811299610,00,0.00,N,2,110,
20240513,6530,6530,6680,6400,197092,1279628150,00,0.00,N,3,0,
20240507,6530,6600,6780,6450,349286,2313402400,00,0.00,N,5,-50,
20240429,6580,6450,6680,6430,316778,2085551010,00,0.00,N,2,140,
20240422,6440,6380,6490,6290,310879,1988131680,00,0.00,N,2,70,
20240415,6370,6510,6620,6270,373382,2387116220,00,0.00,N,5,-150,
20240408,6520,6530,6550,6320,362082,2332549690,00,0.00,N,5,-10,
20240401,6530,6690,6730,6410,631841,4155501870,00,0.00,N,5,-190,
20240325,6720,6670,6730,6540,672866,4462883570,00,0.00,N,5,-10,
20240318,6730,6720,6750,6510,1322358,8752662280,00,0.00,N,5,-50,
20240311,6780,6300,7300,6120,9385145,64511825230,00,0.00,N,2,520,
20240304,6260,6420,6470,6100,542227,3393439360,00,0.00,N,5,-160,
20240226,6420,6530,6700,6350,885682,5784112900,00,0.00,N,5,-10,
20240219,6430,6300,7190,6230,5175605,35147263680,00,0.00,N,2,100,
20240213,6330,6140,6430,6110,1087437,6850179500,00,0.00,N,2,330,
20240205,6000,6180,6280,5980,348002,2121749700,00,0.00,N,5,-100,
20240129,6100,6040,6160,5830,502686,3025796760,00,0.00,N,2,120,
20240122,5980,6130,6150,5850,448746,2684426840,00,0.00,N,5,-160,
20240115,6140,6450,6450,5980,638493,3946527070,00,0.00,N,5,-310,
20240108,6450,6200,6500,6160,763793,4811073040,00,0.00,N,2,250,
20240102,6200,6320,6390,6160,310640,1945566390,00,0.00,N,5,-150,
20231226,6350,6250,6500,6180,459233,2904597600,00,0.00,N,2,180,
20231218,6170,6490,6680,6160,760101,4830203470,00,0.00,N,5,-180,
20231211,6350,6240,6440,6200,638615,4030882380,00,0.00,N,2,120,
20231204,6230,6200,6260,6040,377874,2323671960,00,0.00,N,2,30,
20231127,6200,6280,6350,6130,531026,3297684110,00,0.00,N,5,-80,
20231120,6280,6110,6760,6110,3328970,21800332160,00,0.00,N,2,170,
20231113,6110,5990,6190,5810,324675,1968829660,00,0.00,N,2,120,
20231106,5990,6350,6410,5910,689863,4257474740,00,0.00,N,5,-260,
20231030,6250,5910,6450,5830,916889,5613606640,00,0.00,N,2,250,
20231023,6000,6390,7260,5870,5977427,39826583600,00,0.00,N,5,-390,
20231016,6390,6300,7200,6130,2322252,15512226140,00,0.00,N,2,60,
20231010,6330,6150,6440,6050,280329,1745454040,00,0.00,N,2,120,
20231004,6210,6310,6320,5970,275371,1682575380,00,0.00,N,5,-100,
20230925,6310,6670,6730,6240,336964,2171422540,00,0.00,N,5,-350,
20230918,6660,7250,7400,6600,1192249,8464956840,00,0.00,N,5,-520,
20230911,7180,7210,7320,6860,766100,5446879510,00,0.00,N,2,100,
20230904,7080,7200,7300,6990,698299,4971262400,00,0.00,N,2,20,
20230828,7060,6880,7300,6880,1053866,7488438620,00,0.00,N,2,160,
20230821,6900,6780,7050,6510,438605,2958228440,00,0.00,N,2,130,
20230814,6770,7100,7100,6490,418986,2816703050,00,0.00,N,5,-270,
20230807,7040,7000,7100,6740,567745,3935324580,00,0.00,N,2,90,
20230731,6950,6960,7220,6740,583916,4085949100,00,0.00,N,2,50,
20230724,6900,7460,7460,6630,1372484,9561389650,00,0.00,N,5,-500,
20230717,7400,8140,8370,7340,2494036,19666491860,00,0.00,N,5,-500,
20230710,7900,8030,8450,7880,2308492,18860541190,00,0.00,N,5,-130,
20230703,8030,8500,8640,7780,1947025,16029488240,00,0.00,N,5,-520,
20230626,8550,8300,8780,8000,5271634,44352398520,00,0.00,N,2,710,
20230619,7840,8600,8850,7810,6598594,56006385010,00,0.00,N,5,-440,
20230612,8280,7940,8320,7730,3085402,25480223560,00,0.00,N,2,350,
20230605,7930,7860,8040,7780,990879,7868561890,00,0.00,N,2,80,
20230530,7850,7670,7910,7450,1189394,9138612820,00,0.00,N,2,180,
20230522,7670,8350,8950,7630,8874844,74532801010,00,0.00,N,5,-530,
20230515,8200,7220,9180,7080,21177666,179585024320,00,0.00,N,2,1030,
20230508,7170,7450,7560,7160,655479,4796667180,00,0.00,N,5,-190,
20230502,7360,7250,7520,7190,404637,2986392540,00,0.00,N,2,30,
20230424,7330,7950,7970,7130,4002549,30720447490,00,0.00,N,5,-650,
20230417,7980,7850,8020,7520,1409947,11049466760,00,0.00,N,2,300,
20230410,7680,7610,7800,7230,962358,7287035750,00,0.00,N,2,60,
20230403,7620,7810,8040,7610,939105,7349329190,00,0.00,N,5,-190,
20230327,7810,7670,8340,7410,2274083,17963540000,00,0.00,N,2,140,
20230320,7670,8300,8330,7510,1861336,14851999010,00,0.00,N,5,-400,
20230313,8070,7610,8390,7410,2115134,16756310980,00,0.00,N,2,370,
20230306,7700,8500,8500,7670,1163218,9418080890,00,0.00,N,5,-820,
20230227,8520,8500,8640,8420,878233,7477343720,00,0.00,N,5,-20,
20230220,8540,9060,9170,8530,2749115,24502864440,00,0.00,N,5,-420,
20230213,8960,8800,9420,8680,9046215,81450507110,00,0.00,N,2,250,
20230206,8710,8310,9250,8220,5628323,49381985460,00,0.00,N,2,290,
20230130,8420,8570,8600,8250,2067467,17447938380,00,0.00,N,5,-280,
20230125,8700,8310,8700,8120,1722451,14455752660,00,0.00,N,2,400,
20230116,8300,8270,8890,8190,4465864,38160494050,00,0.00,N,5,-110,
20230109,8410,7860,9150,7820,6484173,56026689410,00,0.00,N,2,580,
20230102,7830,8160,8250,7210,2542178,19726931960,00,0.00,N,5,-390,
20221226,8220,8060,8480,8060,1962852,16242530500,00,0.00,N,2,110,
20221219,8110,8830,8900,7880,4419075,37068852140,00,0.00,N,5,-680,
20221212,8790,8620,9190,8490,3446152,30483695830,00,0.00,N,5,-330,
20221205,9120,9630,9680,8140,6567178,58770770280,00,0.00,N,5,-30,
20221128,9150,9270,9360,8750,2947868,26830847320,00,0.00,N,5,-250,
20221121,9400,10100,10100,8730,5921962,54678146920,00,0.00,N,5,-700,
20221114,10100,10750,10800,9520,12898306,130603583330,00,0.00,N,5,-400,
20221107,10500,9380,11050,9250,30964048,316795641720,00,0.00,N,2,1170,
20221031,9330,8080,9580,7950,14409280,127053147890,00,0.00,N,2,1260,
20221024,8070,7670,8710,7670,16815326,139172059860,00,0.00,N,2,670,
20221017,7400,6930,8770,6660,15179100,120516237040,00,0.00,N,2,230,
20221011,7170,6650,7340,6260,8694129,60955690270,00,0.00,N,2,200,
20221004,6970,6420,7100,6410,2602898,17671893920,00,0.00,N,2,510,
20220926,6460,7150,7310,5950,4970974,32871291500,00,0.00,N,5,-950,
20220919,7410,8280,8860,7300,13750233,115611893070,00,0.00,N,5,-770,
20220913,8180,7410,9180,7220,27924765,235668010480,00,0.00,N,2,1350,
20220905,6830,7450,7550,6810,1049615,7451585710,00,0.00,N,5,-630,
20220829,7460,7600,8130,7400,2052929,15973111060,00,0.00,N,5,-500,
20220822,7960,7980,8160,7420,2150367,16706799320,00,0.00,N,5,-120,
20220816,8080,8280,8700,8040,2475428,20831182990,00,0.00,N,5,-110,
20220808,8190,8320,8460,8010,2395007,19607807500,00,0.00,N,5,-150,
20220801,8340,8390,8730,8250,3429448,29085029230,00,0.00,N,5,-120,
20220725,8460,8860,8870,8240,3872628,32816711140,00,0.00,N,5,-450,
20220718,8910,8720,9090,8210,10713610,93417603160,00,0.00,N,2,150,
20220711,8760,9620,9930,8730,10038899,93970918340,00,0.00,N,5,-890,
20220704,9650,9660,10450,8340,42976766,414932060350,00,0.00,N,2,100,
20220627,9550,8860,10200,8710,28684173,273608406360,00,0.00,N,2,710,
20220620,8840,8600,10200,7710,39755144,366393113270,00,0.00,N,5,-50,
20220613,8890,8000,9470,7340,21421452,186694934960,00,0.00,N,2,700,
20220607,8190,9700,9700,8160,3668089,32656320760,00,0.00,N,5,-1630,
20220530,9820,8830,10200,8800,20799451,202320274270,00,0.00,N,2,1020,
20220523,8800,9880,10450,8600,13329307,126817381380,00,0.00,N,5,-1090,
20220516,9890,9750,10800,9500,21536528,218610343020,00,0.00,N,2,80,
20220509,9810,8520,10450,8000,72426513,682973871160,00,0.00,N,2,1110,
20220502,8700,7320,9590,7100,44649810,383647909530,00,0.00,N,2,980,
20220425,7720,5690,8350,5450,33383831,247706130500,00,0.00,N,2,2150,
20220418,5570,5330,5840,5260,512628,2855078930,00,0.00,N,2,240,
20220411,5330,5300,5390,5180,92849,487819670,00,0.00,N,5,-20,
20220404,5350,5430,5550,5220,197368,1064880390,00,0.00,N,5,-110,
20220328,5460,5530,5610,5350,269481,1481150280,00,0.00,N,3,0,
20220321,5460,5470,5570,5230,506954,2755801590,00,0.00,N,5,-60,
20220314,5520,5000,6220,4850,3251408,18691327830,00,0.00,N,2,550,
20220307,4970,5470,6480,4615,2615669,14682365470,00,0.00,N,5,-40,
20220228,5010,4760,5010,4700,41796,201470370,00,0.00,N,2,315,
20220221,4695,4880,4915,4610,46709,219205580,00,0.00,N,5,-70,
20220214,4765,4800,4800,4540,59257,276511320,00,0.00,N,5,-45,
20220207,4810,5020,5090,4760,58227,289217015,00,0.00,N,5,-190,
20220203,5000,4895,5010,4705,30530,147333660,00,0.00,N,2,355,
20220124,4645,4840,4935,4465,85399,396877420,00,0.00,N,5,-290,
20220117,4935,5210,5210,4810,71243,356127590,00,0.00,N,5,-285,
20220110,5220,5260,5260,5110,65433,339097460,00,0.00,N,2,20,
20220103,5200,5280,5300,5100,110442,572133500,00,0.00,N,3,0,
20211227,5200,5100,5210,5080,61001,313703460,00,0.00,N,2,110,
20211220,5090,5100,5200,4990,106209,537760855,00,0.00,N,5,-50,
20211213,5140,5300,5340,5050,95695,494858840,00,0.00,N,5,-130,
20211206,5270,5260,5340,5170,103616,544998060,00,0.00,N,5,-30,
20211129,5300,5370,5400,4905,210405,1087145380,00,0.00,N,5,-200,
20211122,5500,5950,6040,5430,441136,2491393360,00,0.00,N,5,-450,
20211115,5950,5820,7200,5750,2057210,13567907790,00,0.00,N,2,130,
20211108,5820,5930,6180,5650,83755,493115190,00,0.00,N,5,-110,
20211101,5930,5910,6000,5820,86494,508596800,00,0.00,N,2,20,
20211025,5910,5830,6080,5750,58101,341045570,00,0.00,N,2,80,
20211018,5830,5960,6010,5710,64860,381518260,00,0.00,N,5,-20,
20211012,5850,5700,5870,5570,57453,327090050,00,0.00,N,2,150,
20211005,5700,5940,6150,5390,168158,953067210,00,0.00,N,5,-200,
20210927,5900,6250,6330,5800,135406,818811520,00,0.00,N,5,-270,
20210923,6170,6380,6380,5960,77258,478754120,00,0.00,N,5,-210,
20210913,6380,6690,6690,6350,89607,580996420,00,0.00,N,5,-210,
20210906,6590,6790,6900,6550,149567,1005971660,00,0.00,N,5,-200,
20210830,6790,6910,6970,6720,181565,1242532170,00,0.00,N,5,-60,
20210823,6850,6000,6850,5900,237540,1528085770,00,0.00,N,2,790,
20210817,6060,6890,6970,6000,336875,2206128490,00,0.00,N,5,-940,
20210809,7000,7030,7100,6840,235230,1646444980,00,0.00,N,5,-100,
20210802,7100,7090,7250,6930,241177,1699354090,00,0.00,N,2,10,
20210726,7090,7500,7600,7040,444798,3278852540,00,0.00,N,5,-420,
20210719,7510,7650,7670,7350,510864,3828129150,00,0.00,N,5,-130,
20210712,7640,7220,7710,7220,630807,4726639800,00,0.00,N,2,420,