KissMeData/108230/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,4840,4575,4920,4565,342327,1632654215,00,0.00,N,2,265,
20250210,4575,4430,4645,4365,208546,941167595,00,0.00,N,2,115,
20250203,4460,4420,4520,4300,198181,872938520,00,0.00,N,5,-25,
20250131,4485,4600,4630,4470,44290,199324120,00,0.00,N,5,-55,
20250120,4540,4805,4945,4540,266421,1264646760,00,0.00,N,5,-275,
20250113,4815,4760,4830,4630,189906,895813150,00,0.00,N,2,35,
20250106,4780,4780,4920,4725,187755,908211670,00,0.00,N,2,55,
20241230,4725,4705,4740,4470,134812,623420435,00,0.00,N,5,-30,
20241223,4755,4635,4940,4580,154627,741905080,00,0.00,N,2,120,
20241216,4635,4660,4780,4500,172109,804359145,00,0.00,N,2,25,
20241209,4610,4310,4660,4205,261404,1168100615,00,0.00,N,2,145,
20241202,4465,4400,4690,4300,318187,1423516180,00,0.00,N,2,100,
20241125,4365,4485,4635,4360,276048,1238593880,00,0.00,N,5,-120,
20241118,4485,4325,4575,4300,274998,1224007975,00,0.00,N,2,160,
20241111,4325,5260,5260,4170,705322,3255215040,00,0.00,N,5,-915,
20241104,5240,5210,5410,5180,242026,1275885550,00,0.00,N,2,30,
20241028,5210,5220,5300,5150,175283,915789890,00,0.00,N,2,70,
20241021,5140,5460,5520,5140,260976,1383781630,00,0.00,N,5,-320,
20241014,5460,5450,5560,5360,207152,1127256450,00,0.00,N,2,10,
20241007,5450,5630,5630,5420,152521,837264260,00,0.00,N,5,-80,
20240930,5530,5840,5840,5480,157886,883315850,00,0.00,N,5,-310,
20240923,5840,5500,5880,5440,321404,1829292450,00,0.00,N,2,410,
20240919,5430,5580,5670,5410,190996,1045879240,00,0.00,N,5,-140,
20240909,5570,5880,6030,5450,577504,3261600280,00,0.00,N,5,-390,
20240902,5960,6300,6390,5880,293698,1791431160,00,0.00,N,5,-290,
20240826,6250,6460,6470,6120,239061,1497917260,00,0.00,N,5,-150,
20240819,6400,6760,6950,6340,397911,2633632650,00,0.00,N,5,-350,
20240812,6750,6540,7020,6500,327812,2227442120,00,0.00,N,2,250,
20240805,6500,6860,6900,5840,714489,4534423070,00,0.00,N,5,-490,
20240729,6990,7040,7200,6860,326047,2278522780,00,0.00,N,5,-20,
20240722,7010,7340,7450,6890,358194,2541687190,00,0.00,N,5,-360,
20240715,7370,7770,7800,7270,337939,2544804310,00,0.00,N,5,-330,
20240708,7700,7710,8000,7550,483662,3718989850,00,0.00,N,5,-10,
20240701,7710,7890,8050,7650,489928,3824344540,00,0.00,N,5,-180,
20240624,7890,8360,8390,7860,634618,5151333200,00,0.00,N,5,-400,
20240617,8290,8230,8920,8130,955848,8146420870,00,0.00,N,2,40,
20240610,8250,8100,8350,8020,463265,3804182620,00,0.00,N,2,210,
20240603,8040,8010,8090,7830,261662,2078004260,00,0.00,N,2,130,
20240527,7910,7990,8310,7800,441921,3540239190,00,0.00,N,5,-70,
20240520,7980,8700,8720,7960,849155,7012061430,00,0.00,N,5,-730,
20240513,8710,8170,8870,8080,766691,6573034370,00,0.00,N,2,520,
20240507,8190,8320,8440,8100,282305,2337083110,00,0.00,N,5,-60,
20240429,8250,7930,8350,7870,379765,3095569470,00,0.00,N,2,360,
20240422,7890,7680,7960,7600,240467,1871676590,00,0.00,N,2,200,
20240415,7690,7780,7940,7470,376760,2893412400,00,0.00,N,5,-180,
20240408,7870,8050,8120,7700,295894,2343075490,00,0.00,N,5,-180,
20240401,8050,8420,8770,7940,796851,6659364430,00,0.00,N,5,-300,
20240325,8350,8210,8400,7970,658121,5397544720,00,0.00,N,2,220,
20240318,8130,7790,8250,7730,530347,4261643600,00,0.00,N,2,340,
20240311,7790,7940,8280,7700,627592,5020229510,00,0.00,N,5,-130,
20240304,7920,7780,8020,7550,516571,4035115520,00,0.00,N,2,70,
20240226,7850,8200,8500,7540,1187531,9526230740,00,0.00,N,5,-390,
20240219,8240,8370,8550,7900,849990,6930336020,00,0.00,N,5,-70,
20240213,8310,6970,8500,6940,1207763,9478209680,00,0.00,N,2,1340,
20240205,6970,6780,7050,6720,143104,988964120,00,0.00,N,2,200,
20240129,6770,6920,7000,6530,388742,2607298850,00,0.00,N,5,-150,
20240122,6920,7050,7760,6850,596779,4284626980,00,0.00,N,5,-130,
20240115,7050,7440,7490,6950,298592,2139536640,00,0.00,N,5,-400,
20240108,7450,7780,7800,7390,259206,1967323250,00,0.00,N,5,-330,
20240102,7780,7670,7890,7620,304266,2361007370,00,0.00,N,2,110,
20231226,7670,7660,7680,7480,205435,1555628840,00,0.00,N,2,10,
20231218,7660,7610,7670,7450,252543,1903757790,00,0.00,N,2,50,
20231211,7610,7520,7990,7430,390581,2986291250,00,0.00,N,2,110,
20231204,7500,7560,7630,7220,301602,2228502250,00,0.00,N,5,-60,
20231127,7560,7700,7950,7500,421692,3234339400,00,0.00,N,5,-10,
20231120,7570,7890,7890,7540,198316,1522194220,00,0.00,N,5,-190,
20231113,7760,7730,8020,7510,316108,2455829780,00,0.00,N,2,80,
20231106,7680,7900,8860,7510,1066278,8715936140,00,0.00,N,5,-220,
20231030,7900,7360,8090,7100,507873,3807236100,00,0.00,N,2,300,
20231023,7600,7810,8240,7540,674592,5279736750,00,0.00,N,5,-320,
20231016,7920,8540,8800,7800,753915,6331465540,00,0.00,N,5,-690,
20231010,8610,7990,8690,7810,929856,7698838120,00,0.00,N,2,800,
20231004,7810,7400,8020,7290,437071,3362168240,00,0.00,N,2,310,
20230925,7500,7870,9190,7220,4085391,34009614250,00,0.00,N,5,-370,
20230918,7870,9160,9210,7870,771432,6525487000,00,0.00,N,5,-1230,
20230911,9100,8890,9400,8580,1465319,13206984340,00,0.00,N,2,300,
20230904,8800,8490,9100,8320,1360697,11840520330,00,0.00,N,2,310,
20230828,8490,8060,9430,7900,4656866,40580417310,00,0.00,N,2,480,
20230821,8010,7750,8150,7670,630471,4990414600,00,0.00,N,2,150,
20230814,7860,8050,8590,7730,1312427,10723317970,00,0.00,N,2,50,
20230807,7810,7170,8160,6860,920732,7005678120,00,0.00,N,2,660,
20230731,7150,7200,7420,6900,405684,2897368050,00,0.00,N,5,-30,
20230724,7180,7330,7490,6510,959180,6723531870,00,0.00,N,5,-150,
20230717,7330,8080,8190,6970,752745,5729706950,00,0.00,N,5,-750,
20230710,8080,7890,8240,7400,1071140,8443442590,00,0.00,N,2,120,
20230703,7960,8650,8850,7930,515646,4373892990,00,0.00,N,5,-570,
20230626,8530,8400,8620,8210,305123,2585861290,00,0.00,N,2,160,
20230619,8370,8950,8990,8190,631943,5397066320,00,0.00,N,5,-620,
20230612,8990,8950,9420,8860,699047,6413103020,00,0.00,N,5,-40,
20230605,9030,9060,9100,8800,383013,3419140010,00,0.00,N,2,20,
20230530,9010,9050,9120,8840,322648,2890809020,00,0.00,N,5,-20,
20230522,9030,8810,9150,8770,405236,3610493250,00,0.00,N,2,230,
20230515,8800,9010,9300,8720,611017,5470083590,00,0.00,N,5,-200,
20230508,9000,8850,9180,8690,347819,3075941350,00,0.00,N,2,250,
20230502,8750,8790,9070,8690,261576,2322437050,00,0.00,N,5,-40,
20230424,8790,8960,9220,8500,822506,7211198820,00,0.00,N,5,-230,
20230417,9020,9460,9590,8980,1048520,9752293570,00,0.00,N,5,-330,
20230410,9350,9690,10520,9230,2243080,21787286530,00,0.00,N,5,-330,
20230403,9680,10210,10370,9640,1371823,13675146720,00,0.00,N,5,-340,
20230327,10020,10080,10250,9650,1346438,13386767530,00,0.00,N,2,70,
20230320,9950,9390,10090,9300,1386315,13355375230,00,0.00,N,2,560,
20230313,9390,9290,9750,8910,1190781,10999853270,00,0.00,N,5,-60,
20230306,9450,9670,11200,9400,5924035,59765297050,00,0.00,N,5,-120,
20230227,9570,10450,11250,9550,2777556,28700203860,00,0.00,N,5,-830,
20230220,10400,11000,11230,10110,1782106,18778243450,00,0.00,N,5,-470,
20230213,10870,9940,10930,9700,2357442,24410571290,00,0.00,N,2,1030,
20230206,9840,9090,9890,8930,2251910,21342269680,00,0.00,N,2,750,
20230130,9090,9130,9350,8880,1836232,16690422840,00,0.00,N,5,-40,
20230125,9130,8910,9220,8450,3237432,28804754410,00,0.00,N,2,250,
20230116,8880,7800,10200,7670,11152338,106030945580,00,0.00,N,2,1200,
20230109,7680,7100,7760,7100,550545,4144020000,00,0.00,N,2,590,
20230102,7090,6620,7210,6470,491244,3352078510,00,0.00,N,2,560,
20221226,6530,6730,6800,6250,159135,1048023840,00,0.00,N,5,-260,
20221219,6790,6700,7070,6600,266910,1812962770,00,0.00,N,3,0,
20221212,6790,7130,7320,6720,396460,2791277440,00,0.00,N,5,-430,
20221205,7220,7530,7690,7140,350645,2574695480,00,0.00,N,5,-380,
20221128,7600,7550,8450,7360,2600594,20498366850,00,0.00,N,2,70,
20221121,7530,7420,7620,7120,364500,2697019100,00,0.00,N,2,130,
20221114,7400,7180,7700,7110,1043618,7799332210,00,0.00,N,2,290,
20221107,7110,6800,7400,6720,767751,5380312730,00,0.00,N,2,390,
20221031,6720,6800,7430,6600,1138245,7928643040,00,0.00,N,5,-50,
20221024,6770,6870,7440,6710,1892537,13377386310,00,0.00,N,5,-80,
20221017,6850,5600,8180,5540,8207145,61865555040,00,0.00,N,2,1120,
20221011,5730,6020,6020,5330,255637,1463662730,00,0.00,N,5,-320,
20221004,6050,6030,6280,5950,207528,1263728260,00,0.00,N,2,30,
20220926,6020,6550,7080,5700,1402504,9075924910,00,0.00,N,5,-680,
20220919,6700,7090,7200,6620,244067,1678622180,00,0.00,N,5,-460,
20220913,7160,6830,7430,6830,453686,3267900230,00,0.00,N,2,560,
20220905,6600,8070,8120,5750,944497,6642246480,00,0.00,N,5,-1400,
20220829,8000,7620,8240,7520,385513,3051504190,00,0.00,N,2,220,
20220822,7780,8110,8110,7580,223941,1742844370,00,0.00,N,5,-350,
20220816,8130,7830,8340,7720,428766,3463704720,00,0.00,N,2,320,
20220808,7810,7730,7810,7530,179231,1374328220,00,0.00,N,2,180,
20220801,7630,7400,7720,7380,517860,3880484130,00,0.00,N,2,260,
20220725,7370,7320,7440,7250,128519,943270500,00,0.00,N,2,40,
20220718,7330,7130,7390,7100,214667,1558563770,00,0.00,N,2,240,
20220711,7090,7240,7280,7000,137883,981677390,00,0.00,N,5,-150,
20220704,7240,7150,7340,6970,182070,1299166340,00,0.00,N,2,140,
20220627,7100,7000,7350,6970,243086,1742774970,00,0.00,N,2,120,
20220620,6980,8100,8850,6660,2685602,21619089370,00,0.00,N,5,-980,
20220613,7960,8050,8780,7360,2571176,21037454420,00,0.00,N,5,-260,
20220607,8220,7990,8240,7660,936724,7481585140,00,0.00,N,2,230,
20220530,7990,7950,8080,7860,261342,2081532350,00,0.00,N,2,140,
20220523,7850,8040,8100,7810,379532,3007238070,00,0.00,N,5,-180,
20220516,8030,7990,8510,7760,832849,6724749360,00,0.00,N,2,40,
20220509,7990,8200,8230,7780,578988,4628822400,00,0.00,N,5,-240,
20220502,8230,8470,8600,8200,313249,2624585110,00,0.00,N,5,-340,
20220425,8570,8400,8580,8150,413781,3457313000,00,0.00,N,2,50,
20220418,8520,8360,8780,8350,509531,4362788190,00,0.00,N,2,110,
20220411,8410,8500,8990,8280,1044286,8942015720,00,0.00,N,5,-70,
20220404,8480,8190,9550,8160,3453771,30937805390,00,0.00,N,2,250,
20220328,8230,8360,8470,8110,417185,3454753720,00,0.00,N,5,-110,
20220321,8340,8680,8770,8100,550236,4589161550,00,0.00,N,5,-350,
20220314,8690,8150,8840,7920,590241,4989776230,00,0.00,N,2,490,
20220307,8200,7990,8500,7820,460404,3740570890,00,0.00,N,2,120,
20220228,8080,8150,8280,7980,331923,2690092050,00,0.00,N,5,-50,
20220221,8130,8380,8600,7750,587589,4731246540,00,0.00,N,5,-380,
20220214,8510,8000,8910,7940,647698,5501214380,00,0.00,N,2,320,
20220207,8190,8490,8540,8150,371921,3097121250,00,0.00,N,5,-300,
20220203,8490,8360,8610,8290,206189,1742654520,00,0.00,N,2,190,
20220124,8300,8650,8800,7760,607300,4982291940,00,0.00,N,5,-370,
20220117,8670,9090,9120,8400,534633,4657988230,00,0.00,N,5,-450,
20220110,9120,9300,9490,9000,718503,6636050270,00,0.00,N,5,-250,
20220103,9370,9320,9800,9060,1241278,11707762700,00,0.00,N,2,100,
20211227,9270,8600,9560,8600,1800595,16634912430,00,0.00,N,2,680,
20211220,8590,8590,8770,8120,450754,3822279160,00,0.00,N,2,30,
20211213,8560,8500,8920,8380,627944,5421831230,00,0.00,N,2,140,
20211206,8420,8340,8950,8290,789531,6798476680,00,0.00,N,5,-80,
20211129,8500,7900,8580,7240,1543728,12034768840,00,0.00,N,2,480,
20211122,8020,8050,9080,7950,2624491,22433487950,00,0.00,N,2,50,
20211115,7970,8080,8380,7870,749465,6039981010,00,0.00,N,5,-100,
20211108,8070,8320,8490,8000,495455,4048315110,00,0.00,N,5,-260,
20211101,8330,8720,8960,8330,686199,5948287440,00,0.00,N,5,-390,
20211025,8720,8970,9330,8700,700558,6324673180,00,0.00,N,5,-250,
20211018,8970,8970,9190,8850,446992,4023649590,00,0.00,N,5,-60,
20211012,9030,8770,9130,8630,390645,3468273060,00,0.00,N,2,130,
20211005,8900,9140,9260,8560,871920,7727002260,00,0.00,N,5,-390,
20210927,9290,10100,10150,9210,671755,6490245980,00,0.00,N,5,-810,
20210923,10100,10050,10350,10000,214635,2175217000,00,0.00,N,5,-150,
20210913,10250,10250,10350,9930,472167,4783404990,00,0.00,N,5,-50,
20210906,10300,10300,10700,10200,730892,7655463350,00,0.00,N,3,0,
20210830,10300,10300,11900,10200,2918799,31886105400,00,0.00,N,3,0,
20210823,10300,9430,10300,9360,601772,5994320930,00,0.00,N,2,890,
20210817,9410,10550,10700,9390,1285092,12798216940,00,0.00,N,5,-1240,
20210809,10650,11300,11300,10450,846099,9245761050,00,0.00,N,5,-650,
20210802,11300,11300,11450,11100,438619,4963350300,00,0.00,N,3,0,
20210726,11300,11700,11700,11000,940648,10611265800,00,0.00,N,5,-300,
20210719,11600,11950,12000,11600,726087,8525545600,00,0.00,N,5,-400,
20210712,12000,12100,12200,11900,642684,7730580200,00,0.00,N,2,50,