KissMeData/105840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,8160,7400,8340,7260,1773204,14038045580,00,0.00,N,2,650,
20250210,7510,7340,7670,7220,716252,5329026080,00,0.00,N,2,220,
20250203,7290,7650,8060,7270,903789,6872909370,00,0.00,N,5,-520,
20250131,7810,7870,7980,7730,220712,1722853300,00,0.00,N,5,-300,
20250120,8110,7850,8500,7640,2129984,17197988760,00,0.00,N,2,660,
20250113,7450,6880,7500,6860,1419545,10213487300,00,0.00,N,2,630,
20250106,6820,6630,6970,6530,691749,4669597260,00,0.00,N,2,270,
20241230,6550,6190,6600,6190,177899,1145003170,00,0.00,N,2,230,
20241223,6320,6360,6690,6210,367523,2390031790,00,0.00,N,5,-20,
20241216,6340,6310,6630,6300,567661,3673897060,00,0.00,N,2,30,
20241209,6310,6250,6500,5630,1009857,6146067500,00,0.00,N,5,-100,
20241202,6410,7850,7890,6200,1465085,10186466000,00,0.00,N,5,-1430,
20241125,7840,8240,8300,7740,506764,4077876050,00,0.00,N,5,-340,
20241118,8180,7980,8470,7810,797058,6525824140,00,0.00,N,2,270,
20241111,7910,8260,8340,7750,883035,7090817900,00,0.00,N,5,-280,
20241104,8190,7780,8230,7710,719167,5775908380,00,0.00,N,2,430,
20241028,7760,7950,8500,7760,1233169,10073024880,00,0.00,N,5,-180,
20241021,7940,8410,8700,7910,1849119,15542009410,00,0.00,N,5,-200,
20241014,8140,7590,8870,7590,1919946,15937087100,00,0.00,N,2,500,
20241007,7640,7570,7840,7540,223167,1718897060,00,0.00,N,2,50,
20240930,7590,7930,8010,7550,219270,1693348700,00,0.00,N,5,-340,
20240923,7930,8160,8230,7870,501065,4033221460,00,0.00,N,5,-70,
20240919,8000,8300,8330,7970,299193,2444245640,00,0.00,N,5,-160,
20240909,8160,7420,8230,7420,571803,4492516260,00,0.00,N,2,490,
20240902,7670,8270,8270,7460,595769,4684533330,00,0.00,N,5,-470,
20240826,8140,8370,8370,8000,449041,3659620280,00,0.00,N,5,-170,
20240819,8310,8420,8470,8060,477090,3966438670,00,0.00,N,5,-110,
20240812,8420,7870,8600,7850,1052007,8681968980,00,0.00,N,2,550,
20240805,7870,7980,8000,7080,1727147,13092268310,00,0.00,N,5,-300,
20240729,8170,8600,8930,8150,1112631,9436122760,00,0.00,N,5,-340,
20240722,8510,8740,8870,8190,1661200,14301632910,00,0.00,N,5,-230,
20240715,8740,9990,10950,8620,8431981,83173345340,00,0.00,N,5,-1010,
20240708,9750,8760,10100,8730,6145628,59491296530,00,0.00,N,2,1040,
20240701,8710,9240,9310,8560,895122,7891622740,00,0.00,N,5,-530,
20240624,9240,9750,9770,9100,1262722,11802899690,00,0.00,N,5,-450,
20240617,9690,9540,9980,9220,2520744,24403862670,00,0.00,N,2,120,
20240610,9570,9160,9670,9050,2381027,22331922920,00,0.00,N,2,370,
20240603,9200,9650,9740,8900,2094406,19331230140,00,0.00,N,5,-190,
20240527,9390,9580,11200,9070,23362073,243056468350,00,0.00,N,2,240,
20240520,9150,8810,9390,8710,1998587,18135936670,00,0.00,N,2,470,
20240513,8680,8450,8840,8390,745389,6428509800,00,0.00,N,2,340,
20240507,8340,8290,8650,8260,519553,4402268610,00,0.00,N,2,60,
20240429,8280,8220,8490,8220,395439,3313099880,00,0.00,N,2,60,
20240422,8220,8250,8390,8100,534209,4394609820,00,0.00,N,2,200,
20240415,8020,7960,8200,7790,513075,4082468670,00,0.00,N,5,-20,
20240408,8040,8800,8800,7720,1071340,8794988820,00,0.00,N,5,-700,
20240401,8740,8700,8890,8430,1396779,12109389040,00,0.00,N,2,210,
20240325,8530,8870,8900,8480,836045,7249237370,00,0.00,N,5,-340,
20240318,8870,8840,9420,8700,2114230,19254402340,00,0.00,N,2,130,
20240311,8740,8580,9120,8520,2586402,22982560830,00,0.00,N,2,170,
20240304,8570,8500,8670,8350,573293,4872699120,00,0.00,N,2,90,
20240226,8480,9000,9000,8420,550628,4756565390,00,0.00,N,5,-350,
20240219,8830,8540,9000,8440,1866190,16296430360,00,0.00,N,2,320,
20240213,8510,8360,8590,8240,684771,5774204480,00,0.00,N,2,140,
20240205,8370,8740,8790,8320,683019,5789473140,00,0.00,N,5,-330,
20240129,8700,8600,8730,8050,1322557,11178100550,00,0.00,N,2,200,
20240122,8500,9670,10500,8450,6544068,61801977720,00,0.00,N,5,-1100,
20240115,9600,9410,10150,8960,5519054,53366298560,00,0.00,N,2,280,
20240108,9320,9180,9640,9100,1076340,10066096560,00,0.00,N,2,220,
20240102,9100,9260,9400,9090,721214,6664915820,00,0.00,N,5,-200,
20231226,9300,9060,9400,8960,687426,6297878100,00,0.00,N,2,270,
20231218,9030,9160,9230,8910,849012,7668555280,00,0.00,N,5,-40,
20231211,9070,9250,9470,8980,1095729,10090150220,00,0.00,N,5,-200,
20231204,9270,9000,9580,8840,2309331,21180454860,00,0.00,N,2,400,
20231127,8870,8560,9890,8560,3336340,30547422510,00,0.00,N,2,320,
20231120,8550,8840,8990,8550,1233393,10771117650,00,0.00,N,5,-120,
20231113,8670,8010,9350,7680,2917612,25515451750,00,0.00,N,2,740,
20231106,7930,8570,8710,7860,853986,7117048580,00,0.00,N,5,-580,
20231030,8510,8030,8640,7940,567203,4702365600,00,0.00,N,2,370,
20231023,8140,8600,8820,7980,712958,5949657640,00,0.00,N,5,-510,
20231016,8650,9270,9330,8580,748068,6708880770,00,0.00,N,5,-680,
20231010,9330,9200,9770,9070,734534,6899955490,00,0.00,N,2,10,
20231004,9320,9550,9600,9060,391067,3662420470,00,0.00,N,5,-360,
20230925,9680,9980,10090,9260,674304,6496794010,00,0.00,N,5,-320,
20230918,10000,10420,10900,9930,4376351,45786298920,00,0.00,N,5,-310,
20230911,10310,10130,10350,9900,1504636,15318102680,00,0.00,N,2,260,
20230904,10050,10090,10290,9630,1478489,14718512840,00,0.00,N,5,-30,
20230828,10080,9690,10850,9680,8110547,83461752250,00,0.00,N,2,610,
20230821,9470,9210,10340,9190,3692137,36212795380,00,0.00,N,2,280,
20230814,9190,9860,9870,8870,933842,8671614760,00,0.00,N,5,-620,
20230807,9810,9600,9900,9400,1323488,12807712670,00,0.00,N,2,410,
20230731,9400,9530,9960,9330,1450373,13995827990,00,0.00,N,5,-60,
20230724,9460,10160,10250,8850,2113759,20174627940,00,0.00,N,5,-700,
20230717,10160,10150,10440,9880,2800824,28499696460,00,0.00,N,2,10,
20230710,10150,9020,11700,8990,21372087,229581129980,00,0.00,N,2,1170,
20230703,8980,9340,9370,8770,787536,7136118390,00,0.00,N,5,-350,
20230626,9330,9350,9650,9070,826501,7727639660,00,0.00,N,5,-10,
20230619,9340,9940,10250,9330,1838169,18090771640,00,0.00,N,5,-600,
20230612,9940,9850,9960,9590,1888859,18441060620,00,0.00,N,2,280,
20230605,9660,9040,9800,9030,1641422,15636730290,00,0.00,N,2,610,
20230530,9050,9030,9130,8920,333574,3008856860,00,0.00,N,2,40,
20230522,9010,9400,9590,8970,1475665,13752062110,00,0.00,N,5,-290,
20230515,9300,8870,9600,8790,1791289,16451768340,00,0.00,N,2,430,
20230508,8870,8860,9350,8660,1092943,9716131290,00,0.00,N,2,100,
20230502,8770,8500,9060,8370,962832,8287813090,00,0.00,N,2,140,
20230424,8630,10190,10200,8580,1876870,17562619240,00,0.00,N,5,-1450,
20230417,10080,10560,10850,9620,3598443,37266497670,00,0.00,N,5,-130,
20230410,10210,9720,10350,9280,3797513,37923906380,00,0.00,N,2,490,
20230403,9720,9790,10320,9610,4835831,47950979060,00,0.00,N,5,-70,
20230327,9790,8910,10050,8570,7359643,70091296790,00,0.00,N,2,880,
20230320,8910,8970,9260,8400,1535053,13751359570,00,0.00,N,5,-60,
20230313,8970,8800,9090,8380,1636037,14400365480,00,0.00,N,2,50,
20230306,8920,8500,9250,8500,3099726,27729251040,00,0.00,N,2,280,
20230227,8640,8490,8640,8310,655169,5538389840,00,0.00,N,2,120,
20230220,8520,8350,9120,8210,2914915,25585973690,00,0.00,N,2,220,
20230213,8300,8470,8620,8160,864055,7255593800,00,0.00,N,5,-170,
20230206,8470,8910,8930,8330,1144198,9840038330,00,0.00,N,5,-460,
20230130,8930,9090,9190,8920,1113615,10052844590,00,0.00,N,5,-60,
20230125,8990,9020,9120,8860,668830,6008286860,00,0.00,N,5,-30,
20230116,9020,9590,9660,8720,2717949,24682539780,00,0.00,N,5,-370,
20230109,9390,8360,9410,8300,2716755,24289626970,00,0.00,N,2,1090,
20230102,8300,8390,8450,7630,906845,7310460370,00,0.00,N,5,-80,
20221226,8380,8380,8670,8210,671571,5660635620,00,0.00,N,5,-30,
20221219,8410,9040,9040,8220,819306,7102619160,00,0.00,N,5,-680,
20221212,9090,9060,9670,8920,3620918,33707129440,00,0.00,N,2,380,
20221205,8710,9450,9480,8610,1324203,11840080800,00,0.00,N,5,-740,
20221128,9450,9590,9720,9310,2078499,19708473230,00,0.00,N,2,110,
20221121,9340,9090,9550,8930,2135774,19892414270,00,0.00,N,2,280,
20221114,9060,9470,9810,9050,3209548,30532578010,00,0.00,N,5,-340,
20221107,9400,8830,9630,8750,3661483,33948661140,00,0.00,N,2,560,
20221031,8840,8350,9760,8090,8363396,75849320480,00,0.00,N,2,320,
20221024,8520,8880,8890,8080,4177395,35029686510,00,0.00,N,5,-190,
20221017,8710,8060,9790,8000,9805234,89744811190,00,0.00,N,2,430,
20221011,8280,8890,9150,7860,2505355,20959833970,00,0.00,N,5,-830,
20221004,9110,9310,9640,9000,1802488,16669722460,00,0.00,N,2,10,
20220926,9100,10400,10500,8930,3640488,34802904800,00,0.00,N,5,-1600,
20220919,10700,10900,11400,10500,2602604,28458754350,00,0.00,N,5,-200,
20220913,10900,11500,11650,10850,1415946,15935801300,00,0.00,N,5,-400,
20220905,11300,12050,12300,11250,2540984,29730625550,00,0.00,N,5,-800,
20220829,12100,12750,13450,12000,3228042,41634868500,00,0.00,N,5,-1150,
20220822,13250,12700,14450,12600,6265003,84801493100,00,0.00,N,2,250,
20220816,13000,14300,14350,13000,4581286,62334310850,00,0.00,N,5,-850,
20220808,13850,12750,14250,12650,10411137,141477883900,00,0.00,N,2,1100,
20220801,12750,13050,13300,12100,5181226,65526190500,00,0.00,N,5,-250,
20220725,13000,12250,13150,11950,7210010,90987504100,00,0.00,N,2,600,
20220718,12400,11450,12550,11350,7214545,87134203450,00,0.00,N,2,1050,
20220711,11350,11950,11950,10950,3826549,43878733050,00,0.00,N,5,-550,
20220704,11900,12150,12450,10900,11251445,132573780950,00,0.00,N,5,-250,
20220627,12150,11550,14600,11350,28196368,376846007250,00,0.00,N,2,850,
20220620,11300,12150,12350,10350,7734865,89388999550,00,0.00,N,5,-250,
20220613,11550,11450,12600,11000,7169950,84540036200,00,0.00,N,5,-350,
20220607,11900,13000,13350,11800,3408250,43241654150,00,0.00,N,5,-1300,
20220530,13200,12900,13350,12350,5395183,69755650350,00,0.00,N,2,350,
20220523,12850,14150,14400,12100,8967984,115964679850,00,0.00,N,5,-950,
20220516,13800,13850,15400,13400,25006597,358009714300,00,0.00,N,2,150,
20220509,13650,13200,16300,12900,61786702,904374333500,00,0.00,N,2,500,
20220502,13150,9570,13150,9570,39573820,466546352800,00,0.00,N,2,3430,
20220425,9720,9900,10350,9500,3344206,33207775190,00,0.00,N,5,-430,
20220418,10150,10500,11250,9870,7312788,77388429640,00,0.00,N,5,-300,
20220411,10450,10150,10900,10000,3099079,32266315550,00,0.00,N,2,50,
20220404,10400,11000,11400,10200,4906166,52964706600,00,0.00,N,5,-500,
20220328,10900,11600,12450,10750,6867566,78558821550,00,0.00,N,5,-650,
20220321,11550,11500,12350,10700,13819610,159478421900,00,0.00,N,2,150,
20220314,11400,11350,12900,10600,23484223,276400014450,00,0.00,N,2,50,
20220307,11350,10000,11600,9460,27665425,292461963750,00,0.00,N,2,1300,
20220228,10050,9320,11800,9020,38630063,399226480690,00,0.00,N,2,1580,
20220221,8470,8410,8950,7960,6025142,51132945550,00,0.00,N,5,-90,
20220214,8560,8150,8700,7520,4788576,39229259630,00,0.00,N,2,180,
20220207,8380,8300,8770,8050,6939459,58590123690,00,0.00,N,2,340,
20220203,8040,7730,8340,7700,1755975,14130440640,00,0.00,N,2,380,
20220124,7660,7980,8030,7100,4828895,36658510410,00,0.00,N,5,-430,
20220117,8090,8450,10150,8030,26780862,247574878550,00,0.00,N,5,-220,
20220110,8310,8080,9300,8050,6281017,53836614590,00,0.00,N,2,340,
20220103,7970,8590,8620,7910,1530514,12561212180,00,0.00,N,5,-270,
20211227,8240,7980,8430,7930,1242764,10152670430,00,0.00,N,2,240,
20211220,8000,8060,8510,8000,2175236,17801410960,00,0.00,N,5,-80,
20211213,8080,8360,8370,8020,958731,7808648170,00,0.00,N,5,-260,
20211206,8340,8130,8610,8130,1658348,14007919100,00,0.00,N,2,60,
20211129,8280,7990,8590,7670,2697442,21845529900,00,0.00,N,5,-200,
20211122,8480,9130,9500,8410,3259079,29169585100,00,0.00,N,5,-570,
20211115,9050,10350,10650,8850,6126364,59964107660,00,0.00,N,5,-1300,
20211108,10350,10350,11500,9680,14702484,155406436550,00,0.00,N,3,0,
20211101,10350,9710,10800,9290,20893389,212652376670,00,0.00,N,2,690,
20211025,9660,9600,10150,9250,13091673,128165683050,00,0.00,N,2,460,
20211018,9200,9680,10150,9050,8642531,82266408820,00,0.00,N,5,-350,
20211012,9550,7790,10150,7650,16410352,150134049960,00,0.00,N,2,1840,
20211005,7710,8500,8820,7450,5466306,44322296010,00,0.00,N,5,-770,
20210927,8480,9410,10450,8370,24929024,240188832178,00,0.00,N,5,-790,
20210923,9270,10550,11500,9250,23007694,244153411570,00,0.00,N,5,-1030,
20210913,10300,8280,11250,7930,36801782,369140053390,00,0.00,N,2,1990,
20210906,8310,8110,9030,8020,3887672,33331968820,00,0.00,N,2,100,
20210830,8210,7690,9430,7510,9075496,78876001700,00,0.00,N,2,540,
20210823,7670,7160,7690,6920,1422588,10597734610,00,0.00,N,2,510,
20210817,7160,7970,8020,6960,1783990,13231954790,00,0.00,N,5,-810,
20210809,7970,8690,8780,7680,1824590,15016830740,00,0.00,N,5,-820,
20210802,8790,9160,9270,8400,2681193,23348614360,00,0.00,N,5,-440,
20210726,9230,9940,9940,8880,5220214,49143424870,00,0.00,N,5,-720,
20210719,9950,9380,12300,9250,41463153,461695239230,00,0.00,N,2,770,
20210712,9180,9480,10200,8850,7824365,73192243650,00,0.00,N,2,110,