KissMeData/054670/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,7020,6910,7100,6910,150913,1059538620,00,0.00,N,2,110,
20250210,6910,7030,7140,6870,188772,1314373570,00,0.00,N,5,-140,
20250203,7050,7030,7210,6810,197375,1382236200,00,0.00,N,5,-60,
20250131,7110,7270,7360,7000,67065,476727520,00,0.00,N,5,-160,
20250120,7270,7310,7500,7110,344716,2516373960,00,0.00,N,2,20,
20250113,7250,7630,7680,7220,375741,2770275830,00,0.00,N,5,-360,
20250106,7610,7080,8420,7050,3642199,28922537360,00,0.00,N,2,570,
20241230,7040,6790,7100,6740,71689,498685200,00,0.00,N,2,250,
20241223,6790,6800,7090,6690,131302,907012370,00,0.00,N,3,0,
20241216,6790,7020,7150,6770,175233,1217201410,00,0.00,N,5,-230,
20241209,7020,6390,7270,6180,398561,2663591330,00,0.00,N,2,420,
20241202,6600,6980,7050,6390,324489,2187407080,00,0.00,N,5,-380,
20241125,6980,7260,7340,6910,177765,1261888590,00,0.00,N,5,-280,
20241118,7260,7060,7430,6930,297751,2129925230,00,0.00,N,2,140,
20241111,7120,7720,7740,6850,532541,3821024680,00,0.00,N,5,-600,
20241104,7720,7760,7940,7650,141482,1096966110,00,0.00,N,2,20,
20241028,7700,7620,8000,7600,220626,1710334780,00,0.00,N,2,40,
20241021,7660,8080,8190,7600,264336,2072307470,00,0.00,N,5,-490,
20241014,8150,8200,8540,8080,331826,2733466260,00,0.00,N,5,-80,
20241007,8230,8430,8530,8190,191542,1596236400,00,0.00,N,5,-230,
20240930,8460,8420,8540,8110,195418,1617769100,00,0.00,N,5,-10,
20240923,8470,8680,8840,8350,283019,2422735990,00,0.00,N,5,-150,
20240919,8620,8350,8620,8250,132273,1118027400,00,0.00,N,2,350,
20240909,8270,8250,8580,8050,241819,2024072530,00,0.00,N,2,20,
20240902,8250,9410,9420,8200,435432,3765764540,00,0.00,N,5,-950,
20240826,9200,8840,9250,8830,320870,2900443390,00,0.00,N,2,360,
20240819,8840,9260,9590,8800,445373,4070535180,00,0.00,N,5,-330,
20240812,9170,9410,9610,9100,449397,4175194370,00,0.00,N,5,-190,
20240805,9360,9070,9610,7900,1307490,11702149680,00,0.00,N,2,40,
20240729,9320,9270,10040,9200,1782301,17147621790,00,0.00,N,5,-30,
20240722,9350,10660,10660,9070,2810553,27595462890,00,0.00,N,5,-1290,
20240715,10640,10470,11700,9460,16162211,174246549040,00,0.00,N,2,80,
20240708,10560,7770,11300,7650,18836464,192979621990,00,0.00,N,2,2790,
20240701,7770,7650,7770,7550,93581,716604180,00,0.00,N,2,140,
20240624,7630,7730,7750,7580,114285,873780880,00,0.00,N,5,-100,
20240617,7730,7900,8070,7720,187158,1480554630,00,0.00,N,5,-130,
20240610,7860,8040,8160,7800,232000,1837746840,00,0.00,N,5,-250,
20240603,8110,8070,8640,7980,711016,5913410520,00,0.00,N,3,0,
20240527,8110,8070,8380,7960,231924,1897926100,00,0.00,N,2,40,
20240520,8070,8160,8230,8020,125729,1017523750,00,0.00,N,5,-90,
20240513,8160,8040,8200,7900,117919,948767710,00,0.00,N,2,160,
20240507,8000,8030,8210,7900,92688,745295090,00,0.00,N,5,-30,
20240429,8030,8000,8090,7860,61176,488812470,00,0.00,N,2,80,
20240422,7950,7930,7990,7670,245558,1930263870,00,0.00,N,2,30,
20240415,7920,8000,8120,7700,234910,1848358340,00,0.00,N,5,-130,
20240408,8050,8120,8170,8000,99630,800542040,00,0.00,N,5,-50,
20240401,8100,8340,8360,8100,142381,1167564420,00,0.00,N,5,-220,
20240325,8320,8390,8510,8260,150190,1258394950,00,0.00,N,5,-70,
20240318,8390,8190,8430,8130,134454,1115012160,00,0.00,N,2,200,
20240311,8190,8220,8320,8100,156671,1280256810,00,0.00,N,5,-20,
20240304,8210,8420,8450,8200,148361,1232414050,00,0.00,N,5,-210,
20240226,8420,8360,8520,8350,105160,886711650,00,0.00,N,2,70,
20240219,8350,8570,8620,8350,206515,1750417740,00,0.00,N,5,-280,
20240213,8630,8600,8670,8540,146298,1256051210,00,0.00,N,3,0,
20240205,8630,8700,8730,8600,132262,1142990290,00,0.00,N,5,-90,
20240129,8720,8680,8800,8560,168648,1461227360,00,0.00,N,2,20,
20240122,8700,8880,8880,8610,146465,1274209880,00,0.00,N,5,-130,
20240115,8830,8750,8930,8600,224959,1964916500,00,0.00,N,5,-10,
20240108,8840,9040,9220,8770,298718,2687610380,00,0.00,N,5,-200,
20240102,9040,9130,9300,9030,316712,2901072870,00,0.00,N,5,-10,
20231226,9050,9030,9220,8960,186788,1693060620,00,0.00,N,2,30,
20231218,9020,9200,9200,8860,231103,2078850060,00,0.00,N,5,-120,
20231211,9140,9290,9320,8940,310623,2823045050,00,0.00,N,5,-20,
20231204,9160,8750,9500,8650,946897,8587231560,00,0.00,N,2,410,
20231127,8750,8980,9120,8650,208041,1830430990,00,0.00,N,5,-230,
20231120,8980,9000,9140,8860,303397,2727350050,00,0.00,N,5,-10,
20231113,8990,8890,9210,8550,846013,7529286540,00,0.00,N,2,90,
20231106,8900,8700,10410,8500,9768445,93897985030,00,0.00,N,2,200,
20231030,8700,8400,8820,8160,467629,3962210330,00,0.00,N,2,400,
20231023,8300,9680,9690,8150,1549357,13744248620,00,0.00,N,5,-550,
20231016,8850,8860,9620,8500,1458071,13398571060,00,0.00,N,2,110,
20231010,8740,8600,9030,8430,374242,3284897550,00,0.00,N,2,160,
20231004,8580,8800,8800,8380,94916,811041990,00,0.00,N,5,-220,
20230925,8800,8890,8890,8610,86940,756684750,00,0.00,N,5,-10,
20230918,8810,9180,9500,8780,278159,2528969270,00,0.00,N,5,-420,
20230911,9230,9330,9700,8990,357227,3342420710,00,0.00,N,5,-100,
20230904,9330,9060,9400,8990,225341,2080880480,00,0.00,N,2,270,
20230828,9060,9050,9330,8960,229434,2093280380,00,0.00,N,2,50,
20230821,9010,8810,9010,8720,159331,1406420330,00,0.00,N,2,200,
20230814,8810,9100,9180,8670,242269,2166967500,00,0.00,N,5,-100,
20230807,8910,8670,9150,8550,262376,2316754090,00,0.00,N,2,240,
20230731,8670,8600,8700,8380,139326,1193884160,00,0.00,N,2,100,
20230724,8570,9080,9090,8130,354344,3012448170,00,0.00,N,5,-460,
20230717,9030,8940,9260,8870,222365,2016470590,00,0.00,N,2,110,
20230710,8920,8710,9150,8690,138105,1232939540,00,0.00,N,2,190,
20230703,8730,9210,9330,8700,204685,1841008890,00,0.00,N,5,-510,
20230626,9240,9130,9420,9040,180109,1663983020,00,0.00,N,2,110,
20230619,9130,8900,9340,8870,258915,2375046750,00,0.00,N,2,210,
20230612,8920,9130,9160,8770,220933,1976240730,00,0.00,N,5,-130,
20230605,9050,9220,9430,9000,167053,1536352320,00,0.00,N,5,-210,
20230530,9260,9250,9320,9080,141143,1299770400,00,0.00,N,2,30,
20230522,9230,9320,9800,9160,624421,5944684020,00,0.00,N,5,-90,
20230515,9320,9220,9910,8950,1597661,15151850340,00,0.00,N,2,110,
20230508,9210,8780,9460,8760,568272,5199738360,00,0.00,N,2,430,
20230502,8780,8640,8900,8620,87459,764327850,00,0.00,N,2,140,
20230424,8640,8940,9120,8550,263341,2292949390,00,0.00,N,5,-300,
20230417,8940,9390,9450,8830,322462,2966727370,00,0.00,N,5,-350,
20230410,9290,9130,9500,8770,413558,3764461240,00,0.00,N,2,160,
20230403,9130,8890,9310,8820,229014,2072232090,00,0.00,N,2,220,
20230327,8910,8720,8910,8520,182186,1594989020,00,0.00,N,2,190,
20230320,8720,8870,8970,8610,187879,1648021150,00,0.00,N,5,-150,
20230313,8870,9030,9090,8540,266481,2332428440,00,0.00,N,5,-160,
20230306,9030,9600,9720,9020,434195,4063488110,00,0.00,N,5,-570,
20230227,9600,9230,9730,9230,282568,2697397200,00,0.00,N,2,370,
20230220,9230,9410,9690,9100,204876,1922171500,00,0.00,N,5,-140,
20230213,9370,9430,9660,9180,253101,2373325690,00,0.00,N,5,-60,
20230206,9430,9600,9840,9380,262948,2528947970,00,0.00,N,5,-210,
20230130,9640,9390,9730,9200,450733,4284116740,00,0.00,N,2,320,
20230125,9320,9260,9370,9200,121083,1122733580,00,0.00,N,2,100,
20230116,9220,9130,10400,8970,1622513,15584350370,00,0.00,N,2,110,
20230109,9110,8840,9150,8740,185505,1667237220,00,0.00,N,2,390,
20230102,8720,8550,8720,8100,161630,1365082920,00,0.00,N,2,180,
20221226,8540,8900,9040,8520,215917,1903917930,00,0.00,N,5,-440,
20221219,8980,9450,9520,8950,346744,3194697650,00,0.00,N,5,-470,
20221212,9450,9060,9750,9060,975253,9243072210,00,0.00,N,2,370,
20221205,9080,9110,10650,8860,6571215,65136992700,00,0.00,N,2,10,
20221128,9070,9100,9400,8790,154069,1384793590,00,0.00,N,5,-40,
20221121,9110,9120,9150,8820,132980,1188778500,00,0.00,N,5,-20,
20221114,9130,9160,9300,9020,188920,1731067120,00,0.00,N,2,50,
20221107,9080,9000,9160,8800,242260,2175952100,00,0.00,N,2,380,
20221031,8700,8510,8750,8490,102249,878764280,00,0.00,N,2,220,
20221024,8480,8550,8670,8000,97688,827067060,00,0.00,N,2,20,
20221017,8460,8190,8720,8110,110540,940876890,00,0.00,N,2,90,
20221011,8370,8620,8620,7900,288589,2374220830,00,0.00,N,5,-400,
20221004,8770,8620,8920,8500,114486,994899900,00,0.00,N,2,250,
20220926,8520,9110,9140,7800,514388,4375986660,00,0.00,N,5,-590,
20220919,9110,10000,10050,8950,280555,2674464000,00,0.00,N,5,-860,
20220913,9970,9990,10150,9830,147544,1471909120,00,0.00,N,2,120,
20220905,9850,10100,10200,9810,197797,1970526200,00,0.00,N,5,-350,
20220829,10200,10050,10300,9990,271426,2744814390,00,0.00,N,5,-250,
20220822,10450,10700,11150,10150,525063,5508740550,00,0.00,N,5,-300,
20220816,10750,11000,11050,10450,234723,2512038600,00,0.00,N,5,-200,
20220808,10950,10900,11050,10600,238299,2581110200,00,0.00,N,2,50,
20220801,10900,10650,11000,10500,264880,2852757150,00,0.00,N,2,250,
20220725,10650,10450,10850,10350,244638,2589524450,00,0.00,N,2,150,
20220718,10500,10100,10750,10000,302344,3148699000,00,0.00,N,2,520,
20220711,9980,10250,10400,9780,357082,3579432320,00,0.00,N,5,-220,
20220704,10200,10200,10550,9570,372408,3780137350,00,0.00,N,2,200,
20220627,10000,9910,10850,9850,565360,5858041530,00,0.00,N,2,130,
20220620,9870,11150,11150,9320,1049678,10579703040,00,0.00,N,5,-1030,
20220613,10900,13150,13150,10500,1375510,16016440700,00,0.00,N,5,-2550,
20220607,13450,12700,13800,12400,1218375,16062128850,00,0.00,N,2,750,
20220530,12700,13050,13600,12550,843638,10986789650,00,0.00,N,5,-250,
20220523,12950,11900,13800,11850,2186449,28542429300,00,0.00,N,2,1150,
20220516,11800,11850,12250,11550,619451,7361169800,00,0.00,N,2,100,
20220509,11700,12600,12900,11600,1154785,14053762350,00,0.00,N,5,-1200,
20220502,12900,12800,14400,12650,2324985,31350178300,00,0.00,N,5,-100,
20220425,13000,12150,13200,11850,1672162,20964537550,00,0.00,N,2,600,
20220418,12400,12800,13650,12050,1405375,17969679950,00,0.00,N,5,-500,
20220411,12900,11900,13100,11600,1510233,19100422200,00,0.00,N,2,1050,
20220404,11850,12250,13200,11800,1158499,14475817500,00,0.00,N,5,-400,
20220328,12250,12500,13550,11950,2834939,36019410400,00,0.00,N,5,-250,
20220321,12500,11400,12600,11300,1720754,20547433350,00,0.00,N,2,1200,
20220314,11300,10950,11450,10800,506095,5579681100,00,0.00,N,2,350,
20220307,10950,11800,11850,10700,1002739,11317079450,00,0.00,N,5,-450,
20220228,11400,10800,11800,10500,1631564,18264848950,00,0.00,N,2,600,
20220221,10800,10600,12200,10450,4244747,47905717000,00,0.00,N,2,150,
20220214,10650,10750,11400,10350,1225356,13321254900,00,0.00,N,5,-50,
20220207,10700,10800,11050,10500,474534,5123865200,00,0.00,N,3,0,
20220203,10700,10300,10750,10300,196477,2072635550,00,0.00,N,2,550,
20220124,10150,10600,11000,9790,977250,10188222540,00,0.00,N,5,-550,
20220117,10700,10750,11100,10450,918465,9886562250,00,0.00,N,5,-50,
20220110,10750,11100,11200,10500,469503,5097861400,00,0.00,N,5,-300,
20220103,11050,10900,11450,10800,431519,4790608000,00,0.00,N,2,150,
20211227,10900,10900,11300,10850,401084,4439927850,00,0.00,N,5,-50,
20211220,10950,10600,12400,10400,1787952,20301221900,00,0.00,N,2,200,
20211213,10750,10650,10850,10450,277858,2947908400,00,0.00,N,2,100,
20211206,10650,10600,10950,10400,374208,3968597450,00,0.00,N,2,50,
20211129,10600,11000,11100,9860,1003086,10413927210,00,0.00,N,5,-700,
20211122,11300,11750,11850,11050,605681,6897275400,00,0.00,N,5,-550,
20211115,11850,11800,12150,11500,654749,7717288400,00,0.00,N,2,100,
20211108,11750,11300,11900,10850,696427,7878940700,00,0.00,N,2,650,
20211101,11100,11200,11300,10650,666319,7275728000,00,0.00,N,5,-100,
20211025,11200,11750,12150,11050,938252,10865928600,00,0.00,N,5,-450,
20211018,11650,12200,12550,11500,1506174,17924483750,00,0.00,N,5,-650,
20211012,12300,10750,12750,10750,5739782,69698056450,00,0.00,N,2,1650,
20211005,10650,10500,11650,10400,1651464,18169570550,00,0.00,N,2,50,
20210927,10600,10550,11550,10500,916639,10115415400,00,0.00,N,3,0,
20210923,10600,10500,10650,10450,90241,951058550,00,0.00,N,5,-50,
20210913,10650,10700,11600,10450,884434,9573314150,00,0.00,N,5,-100,
20210906,10750,11000,11150,10550,221031,2383301650,00,0.00,N,5,-300,
20210830,11050,11000,11150,10750,285950,3139996650,00,0.00,N,2,150,
20210823,10900,10400,10950,10200,304359,3245024700,00,0.00,N,2,550,
20210817,10350,11050,11450,10250,763594,8314145450,00,0.00,N,5,-750,
20210809,11100,11850,12200,10700,1714100,19935272850,00,0.00,N,5,-350,
20210802,11450,11300,11550,11050,330922,3755234200,00,0.00,N,2,150,
20210726,11300,11350,11950,11100,626058,7202668850,00,0.00,N,3,0,
20210719,11300,11500,11500,11250,277178,3141333400,00,0.00,N,5,-150,
20210712,11450,11450,12000,11300,632320,7356340200,00,0.00,N,2,50,