KissMeData/045970/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,4060,4290,4295,4010,498067,2066262070,00,0.00,N,5,-120,
20250210,4180,3950,4450,3805,596364,2472657315,00,0.00,N,2,235,
20250203,3945,3950,4100,3610,350252,1339656590,00,0.00,N,2,45,
20250131,3900,4000,4020,3845,72323,283241410,00,0.00,N,5,-95,
20250120,3995,4305,4485,3860,320423,1340866420,00,0.00,N,5,-310,
20250113,4305,4445,4590,4120,306463,1312296675,00,0.00,N,5,-150,
20250106,4455,4435,4645,4425,309054,1398034805,00,0.00,N,2,30,
20241230,4425,3900,4530,3860,229587,971962810,00,0.00,N,2,525,
20241223,3900,3900,4255,3880,285631,1156950250,00,0.00,N,3,0,
20241216,3900,3930,4220,3795,446643,1791173010,00,0.00,N,3,0,
20241209,3900,3310,3985,3070,516438,1794080985,00,0.00,N,2,540,
20241202,3360,3765,3885,3275,443199,1604237925,00,0.00,N,5,-405,
20241125,3765,3950,4200,3740,383080,1506792600,00,0.00,N,5,-180,
20241118,3945,4035,4285,3880,289767,1160257590,00,0.00,N,5,-200,
20241111,4145,4810,4950,3910,538480,2315426610,00,0.00,N,5,-615,
20241104,4760,4505,4950,4500,412344,1961142575,00,0.00,N,2,245,
20241028,4515,4235,4690,4235,316910,1420536455,00,0.00,N,2,255,
20241021,4260,4545,4720,4210,424405,1879758075,00,0.00,N,5,-285,
20241014,4545,4965,5120,4505,634198,3027613115,00,0.00,N,5,-420,
20241007,4965,5200,5470,4965,513943,2649344970,00,0.00,N,5,-235,
20240930,5200,5560,5580,5090,228705,1208094260,00,0.00,N,5,-410,
20240923,5610,5160,5690,5090,564447,3050287700,00,0.00,N,2,430,
20240919,5180,5240,5380,5030,143269,742240060,00,0.00,N,5,-50,
20240909,5230,5120,5510,5110,457293,2417949780,00,0.00,N,5,-120,
20240902,5350,6180,6320,5330,974510,5645830330,00,0.00,N,5,-810,
20240826,6160,6850,6850,6100,632130,4022133970,00,0.00,N,5,-580,
20240819,6740,6690,7120,6440,1007692,6784959600,00,0.00,N,2,70,
20240812,6670,6640,7070,6600,891672,6027492250,00,0.00,N,2,30,
20240805,6640,7050,7190,5800,2153403,14575326350,00,0.00,N,5,-860,
20240729,7500,8770,8860,7430,1600432,13087779980,00,0.00,N,5,-1100,
20240722,8600,8800,9420,8340,1956147,17330524780,00,0.00,N,5,-400,
20240715,9000,9830,10130,8300,2810906,26562523180,00,0.00,N,5,-690,
20240708,9690,9200,10440,9050,4611624,45613217420,00,0.00,N,2,630,
20240701,9060,9970,10280,8840,3355851,32676289300,00,0.00,N,5,-720,
20240624,9780,8840,10000,8520,3858254,36747838610,00,0.00,N,2,930,
20240617,8850,9480,9610,8520,3260434,29534304030,00,0.00,N,5,-640,
20240610,9490,9220,9840,8640,4208160,39075730440,00,0.00,N,2,530,
20240603,8960,8890,9150,8400,3347816,29641039970,00,0.00,N,2,210,
20240527,8750,6770,8890,6680,7415061,61847334120,00,0.00,N,2,1930,
20240520,6820,7280,7480,6760,637487,4497910180,00,0.00,N,5,-370,
20240513,7190,7110,7460,7020,432588,3122832860,00,0.00,N,5,-60,
20240507,7250,7640,7730,7240,947126,7118686370,00,0.00,N,5,-270,
20240429,7520,6730,7770,6700,2626526,19274274790,00,0.00,N,2,820,
20240422,6700,6580,6890,6470,552252,3678894440,00,0.00,N,3,0,
20240415,6700,6760,7190,6460,1050079,7127748000,00,0.00,N,5,-60,
20240408,6760,6850,6860,6500,721423,4815034820,00,0.00,N,5,-80,
20240401,6840,7460,7670,6710,1192039,8535865580,00,0.00,N,5,-680,
20240325,7520,8120,8120,7270,1807520,13837405660,00,0.00,N,5,-540,
20240318,8060,8550,8750,8050,2926269,24571504030,00,0.00,N,5,-440,
20240311,8500,8230,8850,7730,3328041,27874836190,00,0.00,N,5,-10,
20240304,8510,8010,8950,7680,4314951,36129240250,00,0.00,N,2,680,
20240226,7830,8560,8760,7550,2960080,23935176410,00,0.00,N,5,-1010,
20240219,8840,8150,9690,7680,12950988,112406951860,00,0.00,N,2,660,
20240213,8180,6700,8300,6580,4575951,34765458170,00,0.00,N,2,1820,
20240205,6360,6460,6630,6230,319058,2021804180,00,0.00,N,5,-70,
20240129,6430,7020,7040,6270,620456,4108316920,00,0.00,N,5,-590,
20240122,7020,7290,7620,6920,1132565,8198516210,00,0.00,N,5,-50,
20240115,7070,7020,7250,6610,620059,4310971930,00,0.00,N,2,60,
20240108,7010,7350,7760,7000,1075925,7940259400,00,0.00,N,5,-310,
20240102,7320,7470,7610,7090,1076371,7883372170,00,0.00,N,5,-160,
20231226,7480,7560,7850,7350,1459431,11031188090,00,0.00,N,5,-380,
20231218,7860,7400,8070,7200,2606703,20142945630,00,0.00,N,2,680,
20231211,7180,7160,7740,7140,996309,7408052050,00,0.00,N,3,0,
20231204,7180,7400,7410,6850,654800,4613487680,00,0.00,N,5,-160,
20231127,7340,7350,8440,7290,3043868,23747876280,00,0.00,N,2,160,
20231120,7180,6730,7320,6730,766115,5386949600,00,0.00,N,2,450,
20231113,6730,6490,6980,6130,835811,5564585520,00,0.00,N,2,350,
20231106,6380,6730,6990,6290,627844,4188091750,00,0.00,N,5,-60,
20231030,6440,6100,6480,5740,530488,3236232450,00,0.00,N,2,360,
20231023,6080,6450,6750,5940,886897,5641204710,00,0.00,N,5,-470,
20231016,6550,7470,7470,6340,852122,5876016210,00,0.00,N,5,-940,
20231010,7490,7530,7640,7050,485367,3606177820,00,0.00,N,2,90,
20231004,7400,7900,7990,7210,566155,4239129980,00,0.00,N,5,-690,
20230925,8090,7810,8090,7530,420567,3277643180,00,0.00,N,2,130,
20230918,7960,9300,9300,7850,1765927,15154601130,00,0.00,N,5,-1600,
20230911,9560,9770,10180,9170,3283235,31823006840,00,0.00,N,5,-210,
20230904,9770,9810,10300,9390,3945809,38920460380,00,0.00,N,5,-60,
20230828,9830,8400,9880,8330,2294816,20942933880,00,0.00,N,2,1530,
20230821,8300,8710,8960,8250,1183532,10259738800,00,0.00,N,5,-260,
20230814,8560,8840,9070,8190,1067426,9185658360,00,0.00,N,5,-470,
20230807,9030,8800,9480,8340,2550147,22916111850,00,0.00,N,2,150,
20230731,8880,9840,9870,8690,2451861,22611781910,00,0.00,N,5,-900,
20230724,9780,11140,11280,9310,4718294,47915743680,00,0.00,N,5,-1580,
20230717,11360,10310,11990,10310,13801392,153322822800,00,0.00,N,2,1140,
20230710,10220,10040,10930,9750,4815112,50104652020,00,0.00,N,2,180,
20230703,10040,9780,10930,9780,4871209,50883548410,00,0.00,N,2,280,
20230626,9760,9770,10180,9420,1917280,18825456320,00,0.00,N,5,-40,
20230619,9800,10350,10570,9670,2993756,30367533070,00,0.00,N,5,-460,
20230612,10260,10010,10690,9870,5054463,52289620240,00,0.00,N,2,250,
20230605,10010,9880,10600,9710,4651685,47055065800,00,0.00,N,2,260,
20230530,9750,9830,10280,9600,3196060,31806575820,00,0.00,N,2,160,
20230522,9590,9710,10250,9310,4883173,47782082500,00,0.00,N,5,-120,
20230515,9710,8020,10890,7820,19289332,179606960460,00,0.00,N,2,2010,
20230508,7700,8120,8420,7610,1301209,10331218630,00,0.00,N,5,-380,
20230502,8080,8300,8700,7990,1098529,9170745050,00,0.00,N,5,-210,
20230424,8290,9100,9640,8010,2543634,22863980530,00,0.00,N,5,-660,
20230417,8950,10610,10690,8870,3982962,38328489070,00,0.00,N,5,-1940,
20230410,10890,10150,11360,9820,12134668,129986811670,00,0.00,N,2,870,
20230403,10020,10900,10990,9880,3955575,40721184570,00,0.00,N,5,-360,
20230327,10380,10980,11480,10070,10149441,111345256570,00,0.00,N,5,-600,
20230320,10980,9130,11680,8930,35181001,373374818910,00,0.00,N,2,1770,
20230313,9210,7440,9750,7010,19913282,179809984610,00,0.00,N,2,1730,
20230306,7480,8800,8810,7470,2482274,19983818230,00,0.00,N,5,-1270,
20230227,8750,8870,9360,8520,3727197,33467907920,00,0.00,N,5,-290,
20230220,9040,8220,9750,7910,11639896,105822935660,00,0.00,N,2,690,
20230213,8350,8280,9290,8110,7203120,62854909280,00,0.00,N,2,240,
20230206,8110,7550,8310,7410,4963900,39177394330,00,0.00,N,2,650,
20230130,7460,5720,7810,5580,9523389,68705466670,00,0.00,N,2,1780,
20230125,5680,5460,5700,5450,149161,834579300,00,0.00,N,2,260,
20230116,5420,5400,5640,5280,305381,1671413630,00,0.00,N,2,40,
20230109,5380,5140,5900,5140,1353704,7518382080,00,0.00,N,2,310,
20230102,5070,4850,5110,4715,259595,1263827155,00,0.00,N,2,215,
20221226,4855,5100,5100,4810,291714,1434376220,00,0.00,N,5,-225,
20221219,5080,5600,5690,5080,341559,1827907550,00,0.00,N,5,-550,
20221212,5630,5660,6700,5570,3032421,18724103370,00,0.00,N,5,-100,
20221205,5730,5670,6170,5660,271912,1596743180,00,0.00,N,2,30,
20221128,5700,5900,5900,5500,202276,1155062470,00,0.00,N,5,-170,
20221121,5870,5970,6000,5800,257122,1505954870,00,0.00,N,5,-170,
20221114,6040,6090,6260,5990,247492,1515513930,00,0.00,N,5,-140,
20221107,6180,6100,6310,6080,294376,1818579600,00,0.00,N,2,110,
20221031,6070,6380,6380,6010,344299,2117990010,00,0.00,N,5,-210,
20221024,6280,6090,6940,6050,1251123,8042355570,00,0.00,N,2,260,
20221017,6020,6320,6740,6000,461909,2916259860,00,0.00,N,5,-240,
20221011,6260,6760,6830,5800,1070035,6709602920,00,0.00,N,5,-850,
20221004,7110,6660,8090,6600,8976078,67200769280,00,0.00,N,2,710,
20220926,6400,8000,8100,6190,2891568,20581521580,00,0.00,N,5,-1600,
20220919,8000,6930,8340,6450,8930313,70255526310,00,0.00,N,2,1200,
20220913,6800,6930,7250,6610,383836,2636645490,00,0.00,N,5,-130,
20220905,6930,7650,7650,6860,543114,3970139830,00,0.00,N,5,-440,
20220829,7370,6690,7430,6510,755083,5393020520,00,0.00,N,2,550,
20220822,6820,7210,7210,6750,1020834,7002972750,00,0.00,N,5,-430,
20220816,7250,7350,7710,7220,347274,2594561410,00,0.00,N,5,-200,
20220808,7450,7550,7600,7170,439246,3252447770,00,0.00,N,5,-140,
20220801,7590,7130,8010,6990,2422098,18011976170,00,0.00,N,2,560,
20220725,7030,7110,7140,6930,218795,1534589720,00,0.00,N,5,-90,
20220718,7120,6990,7330,6730,858765,6099795040,00,0.00,N,2,380,
20220711,6740,6350,7060,6060,633684,4208640230,00,0.00,N,2,390,
20220704,6350,6000,6480,5870,300302,1846858990,00,0.00,N,2,350,
20220627,6000,6260,6840,5960,529104,3390061160,00,0.00,N,5,-240,
20220620,6240,7770,7830,5920,1087928,7355060970,00,0.00,N,5,-1540,
20220613,7780,8050,9180,7450,6738290,56808072150,00,0.00,N,5,-410,
20220607,8190,8130,8450,7900,545724,4479565200,00,0.00,N,2,60,
20220530,8130,7710,8840,7680,1317622,10964292650,00,0.00,N,2,450,
20220523,7680,7920,8020,7640,215297,1681240230,00,0.00,N,5,-190,
20220516,7870,7530,8010,7510,222934,1730928810,00,0.00,N,2,350,
20220509,7520,8280,8280,7360,362835,2808645330,00,0.00,N,5,-760,
20220502,8280,8380,8460,8260,158561,1322984740,00,0.00,N,5,-100,
20220425,8380,8510,8620,8300,247286,2086524840,00,0.00,N,5,-280,
20220418,8660,8690,8990,8610,473824,4172535800,00,0.00,N,2,10,
20220411,8650,8600,8940,8380,433109,3740817610,00,0.00,N,5,-10,
20220404,8660,8830,9260,8580,817493,7251800780,00,0.00,N,5,-210,
20220328,8870,8340,10450,8300,6544415,62406383730,00,0.00,N,2,470,
20220321,8400,8440,8530,8310,189354,1586819150,00,0.00,N,5,-40,
20220314,8440,8580,8580,8010,221238,1840069300,00,0.00,N,5,-110,
20220307,8550,8460,8690,8350,169684,1440945390,00,0.00,N,5,-50,
20220228,8600,8490,8750,8360,191712,1641431950,00,0.00,N,2,110,
20220221,8490,8810,8970,8370,299897,2584539570,00,0.00,N,5,-490,
20220214,8980,9300,9320,8700,458691,4117037540,00,0.00,N,5,-530,
20220207,9510,9640,10100,9420,478078,4638261330,00,0.00,N,5,-130,
20220203,9640,9700,9790,9310,151642,1458896930,00,0.00,N,2,100,
20220124,9540,10150,10300,9000,977190,9430931230,00,0.00,N,5,-810,
20220117,10350,10250,10900,10050,1696659,17803960800,00,0.00,N,2,100,
20220110,10250,9830,10700,9750,1589593,16297801460,00,0.00,N,2,420,
20220103,9830,10150,10400,9650,708123,7083179420,00,0.00,N,5,-320,
20211227,10150,9700,10400,9600,1259211,12572306130,00,0.00,N,2,510,
20211220,9640,9540,9800,9350,715510,6846884770,00,0.00,N,2,90,
20211213,9550,9630,9890,9500,592625,5724112270,00,0.00,N,2,60,
20211206,9490,10150,10350,9430,1111582,10964778810,00,0.00,N,5,-860,
20211129,10350,9550,10750,9460,2122948,21708757240,00,0.00,N,2,470,
20211122,9880,10000,10450,9470,1222012,12178148130,00,0.00,N,5,-270,
20211115,10150,9210,10200,9200,1427445,13964605780,00,0.00,N,2,1020,
20211108,9130,8950,9460,8840,568725,5209535310,00,0.00,N,2,180,
20211101,8950,8710,9470,8640,850603,7742079590,00,0.00,N,2,250,
20211025,8700,8430,9120,8400,738028,6474281300,00,0.00,N,2,350,
20211018,8350,7890,9810,7650,3555653,31987534750,00,0.00,N,2,460,
20211012,7890,7230,7890,7010,330973,2467121540,00,0.00,N,2,570,
20211005,7320,7950,7950,7060,427598,3155964750,00,0.00,N,5,-700,
20210927,8020,8780,8870,8010,409257,3399548950,00,0.00,N,5,-760,
20210923,8780,8720,9000,8620,216920,1924158480,00,0.00,N,5,-70,
20210913,8850,8530,9080,8170,992757,8572630460,00,0.00,N,2,340,
20210906,8510,8970,8980,8440,509753,4428264700,00,0.00,N,5,-460,
20210830,8970,9050,9100,8900,326778,2934725390,00,0.00,N,5,-70,
20210823,9040,8610,9290,8610,450318,4034421700,00,0.00,N,2,430,
20210817,8610,9230,9360,8510,766257,6871554010,00,0.00,N,5,-710,
20210809,9320,10250,10650,9230,1858602,18608505230,00,0.00,N,5,-980,
20210802,10300,10200,10500,10150,732301,7552287100,00,0.00,N,2,100,
20210726,10200,10350,10500,10150,1070584,10992093750,00,0.00,N,3,0,
20210719,10200,10450,10450,10100,1490234,15239930600,00,0.00,N,5,-500,
20210712,10700,10250,10950,10150,1099625,11688047800,00,0.00,N,2,500,