KissMeData/086890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,4990,5030,5110,4850,399693,1984717680,00,0.00,N,5,-40,
20250210,5030,5030,5480,4775,1542633,7908993080,00,0.00,N,2,35,
20250203,4995,4445,5150,4240,759965,3673864750,00,0.00,N,2,540,
20250131,4455,4565,4565,4455,41757,187276090,00,0.00,N,5,-85,
20250120,4540,4560,4880,4350,417690,1905347350,00,0.00,N,5,-10,
20250113,4550,4725,4780,4530,156727,725847360,00,0.00,N,5,-170,
20250106,4720,4610,5290,4575,848148,4195888430,00,0.00,N,2,110,
20241230,4610,4310,4650,4310,248747,1111043505,00,0.00,N,2,290,
20241223,4320,4465,4575,4280,233220,1034390315,00,0.00,N,5,-145,
20241216,4465,4700,4900,4385,426927,1961519085,00,0.00,N,5,-235,
20241209,4700,4380,4850,3945,619916,2738851995,00,0.00,N,2,320,
20241202,4380,4805,4880,4200,521857,2384220975,00,0.00,N,5,-410,
20241125,4790,4930,5070,4700,404103,1979109295,00,0.00,N,5,-190,
20241118,4980,5220,5240,4975,186721,947829605,00,0.00,N,5,-250,
20241111,5230,5900,5950,4895,1026248,5483066705,00,0.00,N,5,-680,
20241104,5910,6000,6480,5820,591368,3599896860,00,0.00,N,5,-20,
20241028,5930,6230,6380,5910,354549,2170455790,00,0.00,N,5,-350,
20241021,6280,6710,6740,6200,431116,2792676260,00,0.00,N,5,-380,
20241014,6660,6440,6810,6370,580034,3851659720,00,0.00,N,2,230,
20241007,6430,6460,6580,6360,173695,1121536770,00,0.00,N,5,-90,
20240930,6520,6310,6630,6280,300882,1954019020,00,0.00,N,2,200,
20240923,6320,6380,6540,6240,415406,2637693390,00,0.00,N,2,80,
20240919,6240,6190,6320,6120,129467,808879980,00,0.00,N,2,130,
20240909,6110,5950,6190,5850,239965,1452172330,00,0.00,N,2,90,
20240902,6020,6870,6870,5910,644304,4031760840,00,0.00,N,5,-700,
20240826,6720,6900,6940,6450,466055,3093148130,00,0.00,N,5,-180,
20240819,6900,6910,7020,6720,538282,3715607940,00,0.00,N,2,30,
20240812,6870,6890,7070,6520,678300,4562462170,00,0.00,N,2,100,
20240805,6770,6460,6940,5550,932023,5952187500,00,0.00,N,2,220,
20240729,6550,7100,7160,6530,671217,4586063800,00,0.00,N,5,-380,
20240722,6930,6700,7090,6620,1274295,8799153600,00,0.00,N,2,250,
20240715,6680,6660,6730,6410,443275,2917051650,00,0.00,N,2,20,
20240708,6660,6450,6700,6370,727663,4758095710,00,0.00,N,2,300,
20240701,6360,6460,6550,6050,825804,5176299410,00,0.00,N,5,-110,
20240624,6470,6600,8000,6460,6510190,47222535610,00,0.00,N,5,-120,
20240617,6590,6830,6830,6500,369945,2457048840,00,0.00,N,5,-210,
20240610,6800,7120,7190,6610,663703,4581054650,00,0.00,N,5,-280,
20240603,7080,6450,7250,6420,913903,6320586450,00,0.00,N,2,630,
20240527,6450,6720,6800,6390,481653,3157247340,00,0.00,N,5,-310,
20240520,6760,7100,7110,6720,828789,5743433580,00,0.00,N,5,-240,
20240513,7000,6950,7140,6800,467964,3258635280,00,0.00,N,2,50,
20240507,6950,7180,7300,6930,457075,3240571090,00,0.00,N,5,-120,
20240429,7070,6800,7110,6590,785722,5383942370,00,0.00,N,2,350,
20240422,6720,6570,7320,6510,1643739,11450407950,00,0.00,N,2,190,
20240415,6530,7080,7090,6320,961973,6478092650,00,0.00,N,5,-870,
20240408,7400,6890,7980,6800,3438705,26042294010,00,0.00,N,2,600,
20240401,6800,6640,6880,6290,663056,4373326360,00,0.00,N,2,160,
20240325,6640,6790,7000,6560,837598,5675068940,00,0.00,N,5,-160,
20240318,6800,6340,6850,6140,885163,5741258740,00,0.00,N,2,460,
20240311,6340,6110,6590,6090,1072548,6805111080,00,0.00,N,2,230,
20240304,6110,5770,6150,5700,643301,3840780530,00,0.00,N,2,320,
20240226,5790,5810,6010,5670,311251,1807634160,00,0.00,N,2,80,
20240219,5710,5750,5830,5650,315407,1808843380,00,0.00,N,5,-40,
20240213,5750,5720,5790,5590,296153,1683717920,00,0.00,N,2,170,
20240205,5580,5470,5840,5250,449282,2458024140,00,0.00,N,2,160,
20240129,5420,5570,5730,5300,459131,2509301950,00,0.00,N,5,-200,
20240122,5620,5710,5750,5490,273711,1540411720,00,0.00,N,5,-70,
20240115,5690,6010,6010,5590,298594,1719112000,00,0.00,N,5,-280,
20240108,5970,6110,6210,5940,343137,2085815940,00,0.00,N,5,-140,
20240102,6110,6180,6250,6000,431181,2644261160,00,0.00,N,2,60,
20231226,6050,5800,6100,5780,358326,2121567460,00,0.00,N,2,260,
20231218,5790,5510,5940,5510,501965,2877036270,00,0.00,N,2,250,
20231211,5540,5870,5950,5420,759111,4294794230,00,0.00,N,5,-350,
20231204,5890,5900,6320,5690,972616,5776056180,00,0.00,N,2,40,
20231127,5850,6050,6220,5850,480809,2859262480,00,0.00,N,5,-170,
20231120,6020,6000,6230,5870,304101,1850156240,00,0.00,N,2,110,
20231113,5910,5900,6100,5630,344043,2040160000,00,0.00,N,2,30,
20231106,5880,6150,6630,5800,897200,5556639430,00,0.00,N,5,-160,
20231030,6040,5830,6150,5590,505037,2976056660,00,0.00,N,2,210,
20231023,5830,5560,5910,5480,449349,2567423230,00,0.00,N,2,230,
20231016,5600,6380,6400,5540,801385,4815618940,00,0.00,N,5,-800,
20231010,6400,7200,7290,6090,1297648,8434341030,00,0.00,N,5,-730,
20231004,7130,7130,7260,6850,276445,1947058140,00,0.00,N,5,-10,
20230925,7140,7350,7470,6800,301858,2148886070,00,0.00,N,5,-170,
20230918,7310,7700,8020,6970,1317754,9838588740,00,0.00,N,5,-430,
20230911,7740,7670,8160,7570,1303869,10280210990,00,0.00,N,2,130,
20230904,7610,7600,7900,7240,1317807,9983049440,00,0.00,N,5,-50,
20230828,7660,8050,8150,7430,1317383,10237230330,00,0.00,N,5,-370,
20230821,8030,6860,8410,6840,3928961,30748469500,00,0.00,N,2,1220,
20230814,6810,7500,7870,6800,2107278,15550540100,00,0.00,N,5,-590,
20230807,7400,6610,7500,6510,2344671,16533092170,00,0.00,N,2,850,
20230731,6550,6450,6940,6450,1650759,11067035540,00,0.00,N,2,20,
20230724,6530,6950,7670,6220,7826139,55383641860,00,0.00,N,5,-140,
20230717,6670,6300,6900,6200,973126,6411175090,00,0.00,N,2,370,
20230710,6300,6210,6620,6070,563488,3557827620,00,0.00,N,2,100,
20230703,6200,6510,6640,6200,690520,4422029780,00,0.00,N,5,-300,
20230626,6500,6680,7270,6500,1298819,8854097990,00,0.00,N,5,-180,
20230619,6680,6590,8220,6520,5611649,41412033650,00,0.00,N,2,50,
20230612,6630,7110,7430,6500,1664281,11634012760,00,0.00,N,5,-490,
20230605,7120,7290,7420,6960,773691,5542517530,00,0.00,N,5,-30,
20230530,7150,6670,7470,6600,3434167,24478300250,00,0.00,N,2,500,
20230522,6650,6800,7400,6590,638559,4391687740,00,0.00,N,5,-130,
20230515,6780,6720,6890,6560,421913,2832864340,00,0.00,N,2,120,
20230508,6660,6750,7010,6500,743250,5057994480,00,0.00,N,5,-70,
20230502,6730,6440,7190,6250,1838473,12678051390,00,0.00,N,2,450,
20230424,6280,6430,6500,6150,436923,2751916370,00,0.00,N,5,-140,
20230417,6420,7210,7250,6390,874763,5904534980,00,0.00,N,5,-640,
20230410,7060,7020,7270,6560,1199502,8267657370,00,0.00,N,2,90,
20230403,6970,6880,7590,6580,1948077,13735456250,00,0.00,N,2,120,
20230327,6850,6480,6890,6300,709763,4707636830,00,0.00,N,2,390,
20230320,6460,6240,6650,6110,548876,3518989120,00,0.00,N,2,210,
20230313,6250,6510,6530,6000,625668,3885261790,00,0.00,N,5,-350,
20230306,6600,6390,7250,6340,1240259,8392078260,00,0.00,N,2,210,
20230227,6390,6340,6460,6200,326157,2051236690,00,0.00,N,2,10,
20230220,6380,6510,6700,6340,507253,3284074790,00,0.00,N,5,-60,
20230213,6440,6750,6800,6300,486319,3143676140,00,0.00,N,5,-310,
20230206,6750,6790,6980,6640,521522,3548767220,00,0.00,N,5,-20,
20230130,6770,6620,7060,6550,1009984,6869779290,00,0.00,N,2,130,
20230125,6640,6570,6800,6520,603171,4026330390,00,0.00,N,2,70,
20230116,6570,6030,7940,6030,10989161,80607748240,00,0.00,N,2,540,
20230109,6030,5840,6150,5840,217929,1303259020,00,0.00,N,2,190,
20230102,5840,5830,5900,5400,254856,1442139700,00,0.00,N,2,90,
20221226,5750,6030,6030,5640,205434,1203380050,00,0.00,N,5,-200,
20221219,5950,6260,6330,5920,348370,2140901430,00,0.00,N,5,-320,
20221212,6270,6070,6360,6000,321945,2001558880,00,0.00,N,2,120,
20221205,6150,6300,6470,5980,366691,2286411110,00,0.00,N,5,-110,
20221128,6260,6130,6310,5870,365621,2240087780,00,0.00,N,2,140,
20221121,6120,6150,6220,5900,342643,2076105780,00,0.00,N,5,-30,
20221114,6150,6030,6370,5990,617561,3835112190,00,0.00,N,2,130,
20221107,6020,5880,6610,5830,1660796,10359681900,00,0.00,N,2,160,
20221031,5860,5910,6150,5800,522795,3088090770,00,0.00,N,2,20,
20221024,5840,6550,7140,5700,2252448,14371249760,00,0.00,N,2,40,
20221017,5800,5310,6080,5310,533489,3113062080,00,0.00,N,2,320,
20221011,5480,5600,5650,4950,604032,3184192990,00,0.00,N,5,-270,
20221004,5750,5820,6150,5570,676624,3936228310,00,0.00,N,5,-60,
20220926,5810,5980,6470,5500,1270938,7525866400,00,0.00,N,5,-260,
20220919,6070,6670,6800,6050,638064,4037392970,00,0.00,N,5,-670,
20220913,6740,6950,7150,6710,307401,2129713320,00,0.00,N,5,-160,
20220905,6900,7550,7690,6900,698372,4981861620,00,0.00,N,5,-720,
20220829,7620,7560,7990,7530,638530,4939954010,00,0.00,N,5,-250,
20220822,7870,7990,8220,7400,1384988,10807391870,00,0.00,N,5,-210,
20220816,8080,8310,8380,8010,630419,5135681260,00,0.00,N,5,-180,
20220808,8260,8640,8660,8150,1126876,9421230730,00,0.00,N,5,-420,
20220801,8680,8070,8730,8070,1344075,11300276770,00,0.00,N,2,530,
20220725,8150,8160,8690,7790,2823032,23403155580,00,0.00,N,5,-60,
20220718,8210,9120,9120,8180,2354498,19981038960,00,0.00,N,5,-830,
20220711,9040,8180,9390,8170,7301018,64749124540,00,0.00,N,2,850,
20220704,8190,8570,8740,7930,3814257,31556635320,00,0.00,N,5,-330,
20220627,8520,9700,10450,8520,20065258,193317697800,00,0.00,N,5,-350,
20220620,8870,8010,9810,7870,21261034,191382375920,00,0.00,N,2,870,
20220613,8000,8460,8930,7520,17631021,146080044270,00,0.00,N,5,-800,
20220607,8800,7490,9280,7020,13769799,121037199030,00,0.00,N,2,1310,
20220530,7490,7410,7680,7330,342337,2560540560,00,0.00,N,2,90,
20220523,7400,7140,7570,7040,486349,3566176950,00,0.00,N,2,260,
20220516,7140,7110,7390,7050,402225,2892189410,00,0.00,N,2,90,
20220509,7050,7840,7840,6900,624423,4560342740,00,0.00,N,5,-780,
20220502,7830,7900,8140,7630,495547,3908059320,00,0.00,N,5,-230,
20220425,8060,7650,8150,7610,776466,6097538880,00,0.00,N,2,220,
20220418,7840,7840,8310,7720,1906697,15276425650,00,0.00,N,2,60,
20220411,7780,7470,7860,7420,1625351,12410807460,00,0.00,N,2,340,
20220404,7440,8230,8320,7340,3771524,29574805570,00,0.00,N,5,-790,
20220328,8230,6800,8700,6430,16044116,128423020960,00,0.00,N,2,1470,
20220321,6760,6970,6970,6640,417720,2836669710,00,0.00,N,5,-190,
20220314,6950,6480,6970,6250,658507,4338271490,00,0.00,N,2,420,
20220307,6530,6610,6660,6250,475506,3055983640,00,0.00,N,5,-150,
20220228,6680,6240,6800,6220,381150,2519529760,00,0.00,N,2,320,
20220221,6360,6710,6850,6290,619769,4056404960,00,0.00,N,5,-480,
20220214,6840,6900,6960,6390,803781,5376086010,00,0.00,N,5,-220,
20220207,7060,7100,7580,6850,1369018,9829087180,00,0.00,N,2,10,
20220203,7050,6650,7120,6650,479971,3341082640,00,0.00,N,2,400,
20220124,6650,7240,8420,6220,5762908,43778817930,00,0.00,N,5,-610,
20220117,7260,7780,7830,7000,628383,4623985990,00,0.00,N,5,-570,
20220110,7830,8250,8300,7620,908068,7196298550,00,0.00,N,5,-430,
20220103,8260,8710,8800,8130,605817,5100928680,00,0.00,N,5,-530,
20211227,8790,8190,8890,8190,727013,6222414150,00,0.00,N,2,530,
20211220,8260,9300,9300,8090,1787755,15310958080,00,0.00,N,5,-1470,
20211213,9730,9890,9890,9430,1031094,9934801620,00,0.00,N,5,-190,
20211206,9920,9720,10550,9500,1570358,15575356020,00,0.00,N,5,-30,
20211129,9950,9880,11500,9580,4152033,43972455810,00,0.00,N,2,240,
20211122,9710,9950,10050,9480,976393,9452876160,00,0.00,N,5,-190,
20211115,9900,10350,10850,9400,1966124,19684531630,00,0.00,N,5,-400,
20211108,10300,11800,11950,9940,1559455,16761487910,00,0.00,N,5,-1700,
20211101,12000,11850,12450,11700,876672,10544906450,00,0.00,N,2,250,
20211025,11750,11250,13800,11100,3870700,48270128050,00,0.00,N,2,1000,
20211018,10750,11550,12100,10600,2302473,25869611750,00,0.00,N,5,-800,
20211012,11550,11700,11900,11100,1058119,12140311350,00,0.00,N,5,-600,
20211005,12150,13000,13400,10850,2120342,25026395100,00,0.00,N,5,-1100,
20210927,13250,13600,14200,12550,2361238,31957795500,00,0.00,N,5,-400,
20210923,13650,15350,15550,13350,1717503,24832393450,00,0.00,N,5,-2100,
20210913,15750,16500,16850,15050,5141655,82553797700,00,0.00,N,5,-600,
20210906,16350,14850,16350,14600,4904116,76608043600,00,0.00,N,2,1450,
20210830,14900,14850,15950,14100,3958691,59298229800,00,0.00,N,3,0,
20210823,14900,14000,15500,13550,5155053,75503775900,00,0.00,N,5,-100,
20210817,15000,13000,15000,11900,2787790,37029375900,00,0.00,N,2,1800,
20210809,13200,13300,14950,12300,4866621,67690169350,00,0.00,N,5,-50,
20210802,13250,12450,13700,12300,1835498,24071427500,00,0.00,N,2,850,
20210726,12400,13350,13650,12350,1885792,24424565050,00,0.00,N,5,-950,
20210719,13350,14500,14750,12550,1997565,27581978550,00,0.00,N,5,-1150,
20210712,14500,15550,15550,14300,2476129,36534896350,00,0.00,N,5,-900,