KissMeData/091590/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3930,3840,3995,3830,48573,189710835,00,0.00,N,2,50,
20250210,3880,3815,3970,3740,51194,197582195,00,0.00,N,2,70,
20250203,3810,3900,3905,3740,84358,318999320,00,0.00,N,5,-145,
20250131,3955,4005,4020,3880,18161,71062770,00,0.00,N,5,-50,
20250120,4005,4005,4045,3915,40028,159673075,00,0.00,N,3,0,
20250113,4005,3990,4100,3905,40592,162693185,00,0.00,N,5,-10,
20250106,4015,4000,4125,3920,60057,240781510,00,0.00,N,5,-5,
20241230,4020,4030,4075,3850,80354,317453370,00,0.00,N,5,-70,
20241223,4090,4345,4370,4065,139791,590081355,00,0.00,N,5,-260,
20241216,4350,4375,4685,4135,537072,2370285010,00,0.00,N,2,155,
20241209,4195,3800,4500,3720,351339,1447415550,00,0.00,N,2,285,
20241202,3910,4100,4110,3725,151173,589037195,00,0.00,N,5,-190,
20241125,4100,4125,4320,4025,215572,886297060,00,0.00,N,3,0,
20241118,4100,4135,4400,3985,528449,2199642345,00,0.00,N,5,-35,
20241111,4135,3965,4985,3760,3203527,14022940230,00,0.00,N,2,170,
20241104,3965,3980,4025,3875,41425,163328485,00,0.00,N,2,5,
20241028,3960,3945,4005,3895,34819,137340745,00,0.00,N,5,-20,
20241021,3980,4035,4035,3815,36460,142943290,00,0.00,N,5,-50,
20241014,4030,4125,4155,3980,29863,121538550,00,0.00,N,5,-95,
20241007,4125,4200,4220,3960,16789,69518855,00,0.00,N,5,-50,
20240930,4175,4175,4295,3990,22718,94023640,00,0.00,N,2,5,
20240923,4170,4005,4450,3985,81915,340594725,00,0.00,N,2,170,
20240919,4000,4010,4030,3915,13836,55086620,00,0.00,N,5,-5,
20240909,4005,3850,4085,3830,25286,99711755,00,0.00,N,2,30,
20240902,3975,4095,4140,3885,44098,177429825,00,0.00,N,5,-135,
20240826,4110,4055,4135,3940,567056,2431824050,00,0.00,N,2,60,
20240819,4050,4145,4165,4000,54163,220403400,00,0.00,N,5,-70,
20240812,4120,4045,4170,4010,31555,129241230,00,0.00,N,2,40,
20240805,4080,4155,4155,3640,115605,451089135,00,0.00,N,5,-75,
20240729,4155,4200,4530,4125,173681,740833735,00,0.00,N,5,-30,
20240722,4185,4270,4350,4130,98951,417897615,00,0.00,N,5,-85,
20240715,4270,4160,4825,4100,581277,2635458395,00,0.00,N,2,130,
20240708,4140,4165,4205,4100,40491,168152915,00,0.00,N,5,-20,
20240701,4160,4250,4375,4110,56390,238643870,00,0.00,N,5,-185,
20240624,4345,4415,4450,4250,52107,225293015,00,0.00,N,5,-80,
20240617,4425,4595,4595,4390,77104,343597910,00,0.00,N,5,-170,
20240610,4595,4630,4690,4400,74761,342397680,00,0.00,N,5,-75,
20240603,4670,4570,4700,4360,119047,542605725,00,0.00,N,2,225,
20240527,4445,4545,4705,4325,225127,1013130465,00,0.00,N,5,-100,
20240520,4545,4740,4750,4525,65818,304273430,00,0.00,N,5,-180,
20240513,4725,4690,4780,4665,39857,187723695,00,0.00,N,2,5,
20240507,4720,4710,4750,4605,40155,188946540,00,0.00,N,2,10,
20240429,4710,4750,4770,4680,35077,165608550,00,0.00,N,5,-15,
20240422,4725,4660,4840,4615,68864,324502310,00,0.00,N,2,45,
20240415,4680,4705,4830,4570,171040,802946710,00,0.00,N,5,-150,
20240408,4830,5140,5140,4785,239829,1167271870,00,0.00,N,5,-260,
20240401,5090,5240,5300,5050,124668,641342040,00,0.00,N,5,-120,
20240325,5210,5290,5330,5130,146335,764376640,00,0.00,N,5,-80,
20240318,5290,5590,5590,5230,172519,920453590,00,0.00,N,5,-240,
20240311,5530,5730,5730,5430,135888,752246470,00,0.00,N,5,-80,
20240304,5610,5960,6050,5570,159406,909246960,00,0.00,N,5,-350,
20240226,5960,5880,6060,5730,139350,819117400,00,0.00,N,2,50,
20240219,5910,6090,6180,5910,170621,1026916930,00,0.00,N,5,-180,
20240213,6090,5960,6550,5960,365530,2272394060,00,0.00,N,2,140,
20240205,5950,6050,6050,5760,106355,626028840,00,0.00,N,5,-60,
20240129,6010,5850,6100,5790,119976,709228050,00,0.00,N,2,110,
20240122,5900,6140,6240,5800,173766,1033946170,00,0.00,N,5,-210,
20240115,6110,6500,6890,6050,326438,2080336340,00,0.00,N,5,-460,
20240108,6570,7230,7230,6520,390331,2682297960,00,0.00,N,5,-520,
20240102,7090,7020,7260,6820,406103,2865010320,00,0.00,N,2,320,
20231226,6770,6720,7000,6450,205455,1389324880,00,0.00,N,2,80,
20231218,6690,6950,7000,6610,446699,3021423670,00,0.00,N,5,-360,
20231211,7050,7950,8190,6900,1767960,13542422300,00,0.00,N,5,-750,
20231204,7800,7500,8390,7020,2689824,21017593940,00,0.00,N,2,500,
20231127,7300,6860,7570,6690,1159178,8306189790,00,0.00,N,2,510,
20231120,6790,6500,6860,6440,183297,1238975000,00,0.00,N,2,290,
20231113,6500,6430,6670,6300,269022,1754928580,00,0.00,N,2,90,
20231106,6410,6480,6530,6280,139246,890762330,00,0.00,N,5,-20,
20231030,6430,6170,6500,6090,97891,616471080,00,0.00,N,2,200,
20231023,6230,6520,6670,6170,170867,1093626800,00,0.00,N,5,-330,
20231016,6560,6710,6930,6370,315339,2112886240,00,0.00,N,5,-230,
20231010,6790,6940,7070,6460,558453,3793692310,00,0.00,N,5,-190,
20231004,6980,7000,7170,6470,1001229,6844851910,00,0.00,N,3,0,
20230925,6980,8300,9630,6940,6958549,60486881320,00,0.00,N,5,-1450,
20230918,8430,7810,10300,7500,5069875,45603189940,00,0.00,N,2,550,
20230911,7880,8060,8220,7600,145524,1143873670,00,0.00,N,5,-220,
20230904,8100,8210,8340,7830,225321,1810655620,00,0.00,N,5,-110,
20230828,8210,8090,8580,8000,224774,1867280330,00,0.00,N,2,140,
20230821,8070,7850,8350,7750,223386,1800139730,00,0.00,N,2,240,
20230814,7830,8140,8150,7690,135820,1072377470,00,0.00,N,5,-250,
20230807,8080,8240,8270,7900,180827,1453433160,00,0.00,N,5,-140,
20230731,8220,7650,8400,7650,295938,2375885590,00,0.00,N,2,510,
20230724,7710,8000,8130,6980,290012,2197439030,00,0.00,N,5,-250,
20230717,7960,7800,8440,7760,372029,3015015040,00,0.00,N,2,110,
20230710,7850,7920,8340,7760,238148,1915964320,00,0.00,N,5,-200,
20230703,8050,8560,8680,7970,245337,2055486290,00,0.00,N,5,-450,
20230626,8500,8700,9660,8320,1629125,14648566710,00,0.00,N,5,-50,
20230619,8550,8630,8960,8480,474036,4151499740,00,0.00,N,5,-80,
20230612,8630,9800,9950,8310,987613,8640813740,00,0.00,N,5,-1120,
20230605,9750,10070,10180,9740,436360,4323030870,00,0.00,N,5,-200,
20230530,9950,10170,10410,9830,232993,2356815250,00,0.00,N,5,-220,
20230522,10170,10400,11050,10050,797084,8379689290,00,0.00,N,5,-370,
20230515,10540,9770,10600,9700,492111,5019984110,00,0.00,N,2,780,
20230508,9760,9730,10670,9680,890049,9017309920,00,0.00,N,5,-40,
20230502,9800,8890,9920,8890,553990,5287009930,00,0.00,N,2,1060,
20230424,8740,8990,9010,8480,187780,1644019340,00,0.00,N,5,-260,
20230417,9000,8990,9170,8700,323532,2907586460,00,0.00,N,2,10,
20230410,8990,9090,9200,8000,777314,6775717860,00,0.00,N,5,-190,
20230403,9180,8810,9270,8570,378493,3366792040,00,0.00,N,2,420,
20230327,8760,9120,9190,8510,365165,3222077830,00,0.00,N,5,-380,
20230320,9140,9210,9540,8980,412519,3815310920,00,0.00,N,5,-160,
20230313,9300,9720,9750,8820,589356,5426600960,00,0.00,N,5,-530,
20230306,9830,9800,10070,9500,923791,9055617780,00,0.00,N,2,130,
20230227,9700,9340,10370,9260,1945247,19316984920,00,0.00,N,2,510,
20230220,9190,9680,10170,9100,1116522,10775421620,00,0.00,N,5,-410,
20230213,9600,9920,11200,9600,3868976,40594707350,00,0.00,N,5,-270,
20230206,9870,9800,10450,9650,729735,7349887800,00,0.00,N,2,20,
20230130,9850,10080,10190,9530,672791,6653448570,00,0.00,N,5,-290,
20230125,10140,10310,10560,9960,736873,7572932140,00,0.00,N,5,-60,
20230116,10200,10050,10350,9600,1145288,11435240570,00,0.00,N,5,-100,
20230109,10300,10300,10850,9400,2291840,23074488490,00,0.00,N,5,-50,
20230102,10350,10400,10650,9090,1894516,18641215920,00,0.00,N,5,-200,
20221226,10550,9690,11250,9690,2001616,20746941400,00,0.00,N,2,740,
20221219,9810,9790,10800,8770,4161220,42072541410,00,0.00,N,2,20,
20221212,9790,10000,10250,8790,1214419,11652036940,00,0.00,N,5,-360,
20221205,10150,10050,10900,9070,3009780,30267512760,00,0.00,N,2,50,
20221128,10100,9280,10850,8690,7608126,74375362410,00,0.00,N,2,720,
20221121,9380,6800,10150,6670,19816283,180130765230,00,0.00,N,2,2610,
20221114,6770,7000,7130,6660,166657,1148392760,00,0.00,N,5,-200,
20221107,6970,6910,7190,6730,171424,1180095070,00,0.00,N,2,170,
20221031,6800,6620,7500,6420,668837,4667623680,00,0.00,N,2,240,
20221024,6560,6020,7070,5960,1213720,8179596170,00,0.00,N,2,550,
20221017,6010,6070,6290,5820,45007,273085220,00,0.00,N,5,-70,
20221011,6080,6010,6440,5710,110331,652808620,00,0.00,N,5,-180,
20221004,6260,6100,6300,5920,28239,172843140,00,0.00,N,2,400,
20220926,5860,6610,6800,5510,204306,1230951010,00,0.00,N,5,-980,
20220919,6840,7060,7160,6690,65378,454524430,00,0.00,N,5,-270,
20220913,7110,7160,7260,6850,58192,413469140,00,0.00,N,2,20,
20220905,7090,7520,7570,7040,78479,566628390,00,0.00,N,5,-470,
20220829,7560,7470,7710,7200,106114,790761210,00,0.00,N,5,-160,
20220822,7720,7730,7810,7350,132941,1009942590,00,0.00,N,5,-10,
20220816,7730,7890,8120,7630,106743,830334170,00,0.00,N,5,-150,
20220808,7880,7680,8540,7470,1266491,10218842130,00,0.00,N,2,380,
20220801,7500,7380,7570,7210,84962,630502390,00,0.00,N,2,260,
20220725,7240,7370,7480,7180,68587,502167140,00,0.00,N,5,-100,
20220718,7340,7070,7340,7020,73580,530198790,00,0.00,N,2,340,
20220711,7000,7530,7540,6820,110319,789140780,00,0.00,N,5,-480,
20220704,7480,7800,7980,7170,265724,1972809400,00,0.00,N,5,-250,
20220627,7730,6610,8960,6580,2309446,19152125480,00,0.00,N,2,1130,
20220620,6600,7920,7920,6230,161889,1112292740,00,0.00,N,5,-1050,
20220613,7650,8220,8440,7220,122383,955740760,00,0.00,N,5,-800,
20220607,8450,8660,8950,8350,43333,368925660,00,0.00,N,5,-210,
20220530,8660,8430,8720,8410,49162,419235240,00,0.00,N,2,190,
20220523,8470,8570,8830,8350,52097,440890850,00,0.00,N,5,-160,
20220516,8630,9010,9330,8600,128339,1140592300,00,0.00,N,5,-370,
20220509,9000,9330,9520,8820,91962,836390140,00,0.00,N,5,-330,
20220502,9330,9190,9560,9100,145194,1361693170,00,0.00,N,2,140,
20220425,9190,9170,9300,8970,83189,759329450,00,0.00,N,5,-130,
20220418,9320,9300,9440,9070,86586,798701100,00,0.00,N,2,20,
20220411,9300,9030,9330,8800,129234,1170004140,00,0.00,N,2,200,
20220404,9100,9600,9730,8960,184530,1735257420,00,0.00,N,5,-470,
20220328,9570,9930,10200,9460,336929,3307944040,00,0.00,N,5,-220,
20220321,9790,9720,10550,9250,1064184,10547172270,00,0.00,N,2,70,
20220314,9720,9330,10150,8980,1421791,13736217010,00,0.00,N,2,480,
20220307,9240,8220,9880,8040,1184003,10972724710,00,0.00,N,2,890,
20220228,8350,7880,8350,7880,71043,575052440,00,0.00,N,2,470,
20220221,7880,8000,8170,7700,69258,545214410,00,0.00,N,5,-210,
20220214,8090,7880,8170,7450,69720,541394580,00,0.00,N,2,180,
20220207,7910,8070,8300,7830,66882,535352940,00,0.00,N,5,-120,
20220203,8030,7900,8040,7490,34752,274524900,00,0.00,N,2,130,
20220124,7900,7880,8030,7200,136764,1028241000,00,0.00,N,5,-100,
20220117,8000,8580,8720,7750,91479,752962030,00,0.00,N,5,-720,
20220110,8720,9040,9160,8680,71806,639795560,00,0.00,N,5,-270,
20220103,8990,8700,9080,8680,99414,890692140,00,0.00,N,2,290,
20211227,8700,8880,8880,8620,49197,430844990,00,0.00,N,5,-100,
20211220,8800,8680,8820,8450,68136,587896940,00,0.00,N,2,80,
20211213,8720,8640,8840,8460,76016,654028450,00,0.00,N,2,70,
20211206,8650,8310,8800,8300,80160,685008160,00,0.00,N,2,280,
20211129,8370,8210,8450,7540,183310,1466288580,00,0.00,N,5,-160,
20211122,8530,9010,9010,8310,112288,978241740,00,0.00,N,5,-420,
20211115,8950,8800,9120,8750,118587,1054583200,00,0.00,N,2,350,
20211108,8600,8900,9000,8540,152640,1327220940,00,0.00,N,5,-300,
20211101,8900,9270,9350,8640,132442,1200770530,00,0.00,N,5,-340,
20211025,9240,9400,9670,9230,70726,662499470,00,0.00,N,5,-70,
20211018,9310,9570,9760,9270,111574,1053244010,00,0.00,N,5,-260,
20211012,9570,9300,9740,8760,166594,1556730220,00,0.00,N,2,430,
20211005,9140,9700,9710,8750,358000,3257865320,00,0.00,N,5,-710,
20210927,9850,10000,10250,9700,668394,6653225970,00,0.00,N,5,-900,
20210923,10750,11050,11400,10550,478447,5243429550,00,0.00,N,5,-300,
20210913,11050,10150,11150,9970,744893,7816808860,00,0.00,N,2,900,
20210906,10150,10500,10700,9950,955851,9762754740,00,0.00,N,5,-1150,
20210830,11300,11200,11750,11000,362526,4127956500,00,0.00,N,2,300,
20210823,11000,10700,11400,10400,274437,3006847500,00,0.00,N,2,350,
20210817,10650,12300,12450,10350,527560,6017502950,00,0.00,N,5,-1850,
20210809,12500,13200,13200,12000,509730,6406603600,00,0.00,N,5,-750,
20210802,13250,12750,13300,12650,361771,4679874000,00,0.00,N,2,450,
20210726,12800,13950,14050,12550,1029919,13660299150,00,0.00,N,5,-1250,
20210719,14050,14600,15450,13900,1657653,24404092450,00,0.00,N,5,-600,
20210712,14650,12900,16100,12700,8833857,131330988500,00,0.00,N,2,2150,