KissMeData/136490/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,5780,5670,5800,5610,152499,869612630,00,0.00,N,2,200,
20250210,5580,5570,5640,5480,122636,683610230,00,0.00,N,3,0,
20250203,5580,5600,5690,5450,111852,621915640,00,0.00,N,5,-50,
20250131,5630,5650,5660,5600,12208,68759100,00,0.00,N,5,-20,
20250120,5650,5770,5800,5600,89846,510364370,00,0.00,N,5,-90,
20250113,5740,5690,5780,5600,54664,310342110,00,0.00,N,2,60,
20250106,5680,5700,5820,5580,110169,626038820,00,0.00,N,5,-10,
20241230,5690,5550,5740,5550,74278,419673340,00,0.00,N,2,100,
20241223,5590,5840,5850,5460,260823,1484644900,00,0.00,N,5,-190,
20241216,5780,6150,6150,5770,120839,722682950,00,0.00,N,5,-340,
20241209,6120,5810,6130,5510,237091,1386768540,00,0.00,N,2,310,
20241202,5810,6030,6130,5740,205842,1218037930,00,0.00,N,5,-230,
20241125,6040,6260,6300,6040,106694,659640060,00,0.00,N,5,-250,
20241118,6290,5870,6600,5870,339417,2127600800,00,0.00,N,2,320,
20241111,5970,6420,6430,5750,241656,1461679550,00,0.00,N,5,-470,
20241104,6440,6550,6710,6420,70038,458003800,00,0.00,N,5,-140,
20241028,6580,6580,6780,6540,114545,761560990,00,0.00,N,3,0,
20241021,6580,7000,7030,6440,174143,1170123870,00,0.00,N,5,-440,
20241014,7020,6910,7180,6860,191707,1344428820,00,0.00,N,2,50,
20241007,6970,7100,7110,6920,149975,1046316510,00,0.00,N,5,-210,
20240930,7180,7130,7230,6940,117208,829573610,00,0.00,N,2,60,
20240923,7120,7040,7240,6930,108871,766731540,00,0.00,N,2,30,
20240919,7090,7030,7110,6900,32176,225011660,00,0.00,N,2,60,
20240909,7030,6780,7080,6720,101670,698364710,00,0.00,N,2,150,
20240902,6880,7260,7300,6860,106540,754245560,00,0.00,N,5,-360,
20240826,7240,7030,7460,7030,142342,1029557320,00,0.00,N,2,180,
20240819,7060,6800,7180,6780,150291,1059475470,00,0.00,N,2,230,
20240812,6830,6650,6970,6570,85396,577407820,00,0.00,N,2,180,
20240805,6650,6710,6750,6050,205311,1316397260,00,0.00,N,5,-100,
20240729,6750,7000,7020,6710,80773,552628430,00,0.00,N,5,-270,
20240722,7020,6800,7040,6670,134545,918446490,00,0.00,N,2,190,
20240715,6830,7180,7260,6770,152752,1064662830,00,0.00,N,5,-370,
20240708,7200,7380,7380,7120,95029,689003500,00,0.00,N,5,-10,
20240701,7210,7220,7290,7010,150156,1070021960,00,0.00,N,5,-10,
20240624,7220,7630,7760,7120,215843,1579228800,00,0.00,N,5,-470,
20240617,7690,8080,8280,7510,554698,4371019780,00,0.00,N,5,-500,
20240610,8190,7850,8290,7590,713719,5709636940,00,0.00,N,2,340,
20240603,7850,7540,7970,7430,268367,2066575010,00,0.00,N,2,370,
20240527,7480,7850,7850,7350,309146,2341571060,00,0.00,N,5,-420,
20240520,7900,7820,8080,7750,440892,3482608040,00,0.00,N,2,60,
20240513,7840,7720,7850,7630,205974,1596204150,00,0.00,N,2,150,
20240507,7690,7410,7700,7370,247805,1864004890,00,0.00,N,2,300,
20240429,7390,7310,7430,7240,225030,1647082140,00,0.00,N,2,90,
20240422,7300,7150,7560,7150,324546,2403502030,00,0.00,N,2,190,
20240415,7110,7000,7140,6730,258820,1786713780,00,0.00,N,2,80,
20240408,7030,7250,7280,7000,129385,917768720,00,0.00,N,5,-210,
20240401,7240,7340,7400,7070,328023,2359133830,00,0.00,N,5,-180,
20240325,7420,7460,7660,7200,311775,2302905540,00,0.00,N,5,-20,
20240318,7440,7220,7470,7080,232441,1688281040,00,0.00,N,2,170,
20240311,7270,7230,7370,7160,198010,1437072220,00,0.00,N,5,-50,
20240304,7320,7140,7380,7030,235725,1694471710,00,0.00,N,2,150,
20240226,7170,7330,7330,7000,156785,1115943600,00,0.00,N,5,-160,
20240219,7330,7030,7360,7030,219484,1583490710,00,0.00,N,2,270,
20240213,7060,7130,7140,6920,148551,1041636920,00,0.00,N,5,-10,
20240205,7070,6920,7140,6830,224408,1584245330,00,0.00,N,2,170,
20240129,6900,6480,6940,6450,266908,1791326020,00,0.00,N,2,380,
20240122,6520,6640,6680,6210,206993,1342741560,00,0.00,N,5,-120,
20240115,6640,6550,6770,6410,265041,1750161060,00,0.00,N,2,100,
20240108,6540,6680,6680,6530,128679,848764670,00,0.00,N,5,-80,
20240102,6620,6620,6710,6550,145641,966358390,00,0.00,N,3,0,
20231226,6620,6500,6670,6470,248994,1632984550,00,0.00,N,2,120,
20231218,6500,6740,7250,6460,1039540,7088716140,00,0.00,N,5,-240,
20231211,6740,6920,6920,6670,227339,1539764180,00,0.00,N,5,-180,
20231204,6920,6840,7010,6820,137579,955118850,00,0.00,N,2,80,
20231127,6840,7020,7060,6810,165912,1150364643,00,0.00,N,5,-200,
20231120,7040,7090,7220,6960,347050,2457688910,00,0.00,N,5,-60,
20231113,7100,6980,7150,6840,233294,1637099940,00,0.00,N,2,90,
20231106,7010,7410,7530,6840,560231,4007600840,00,0.00,N,5,-420,
20231030,7430,7280,7450,7100,176634,1288355730,00,0.00,N,2,120,
20231023,7310,7140,7500,7020,323302,2353423150,00,0.00,N,2,200,
20231016,7110,7510,7540,7010,121096,880128840,00,0.00,N,5,-440,
20231010,7550,7330,7610,7240,107574,801600890,00,0.00,N,2,210,
20231004,7340,7500,7500,7170,80341,587814810,00,0.00,N,5,-230,
20230925,7570,7650,7750,7310,124571,937794590,00,0.00,N,5,-170,
20230918,7740,7930,7960,7500,253278,1951186270,00,0.00,N,5,-220,
20230911,7960,7860,8000,7730,228592,1801896620,00,0.00,N,2,110,
20230904,7850,8000,8050,7500,384462,2996550050,00,0.00,N,5,-270,
20230828,8120,8660,8800,7950,588125,4871092930,00,0.00,N,5,-450,
20230821,8570,8050,8870,7990,958691,8146150160,00,0.00,N,2,540,
20230814,8030,8360,8380,7770,162911,1308451550,00,0.00,N,5,-320,
20230807,8350,8140,8490,8000,177874,1466685550,00,0.00,N,2,140,
20230731,8210,8030,8240,7850,116772,941704830,00,0.00,N,2,180,
20230724,8030,8220,8270,7220,313156,2413345310,00,0.00,N,5,-210,
20230717,8240,8530,8760,8180,248425,2088494580,00,0.00,N,5,-370,
20230710,8610,8290,8690,8250,274263,2320197140,00,0.00,N,2,240,
20230703,8370,8540,8640,8200,150278,1269342910,00,0.00,N,5,-170,
20230626,8540,9070,9070,8350,332344,2865795890,00,0.00,N,5,-470,
20230619,9010,9330,9450,8930,404699,3708017340,00,0.00,N,5,-320,
20230612,9330,9320,9400,8940,284479,2614183750,00,0.00,N,2,20,
20230605,9310,8750,9420,8720,303939,2777303720,00,0.00,N,2,560,
20230530,8750,8820,8850,8630,117732,1029464160,00,0.00,N,5,-70,
20230522,8820,8790,9250,8730,348202,3140961150,00,0.00,N,2,40,
20230515,8780,8720,9080,8640,377731,3336906240,00,0.00,N,2,90,
20230508,8690,8190,8810,8190,273315,2336915480,00,0.00,N,2,520,
20230502,8170,8160,8350,8100,76959,632115420,00,0.00,N,5,-80,
20230424,8250,8710,8710,8110,285331,2366611950,00,0.00,N,5,-410,
20230417,8660,8480,8940,8300,343567,2956154010,00,0.00,N,2,140,
20230410,8520,8230,8570,8060,227014,1885350970,00,0.00,N,2,290,
20230403,8230,8640,8770,8160,269185,2275798700,00,0.00,N,5,-400,
20230327,8630,8180,8760,8050,265933,2240492510,00,0.00,N,2,380,
20230320,8250,8900,9090,7950,853272,7011044180,00,0.00,N,5,-800,
20230313,9050,9300,9400,8730,231943,2085961990,00,0.00,N,5,-420,
20230306,9470,9550,9680,9270,285625,2709305620,00,0.00,N,5,-80,
20230227,9550,9800,9930,9120,349354,3314399620,00,0.00,N,5,-320,
20230220,9870,9720,10030,9620,163893,1614640990,00,0.00,N,2,100,
20230213,9770,9790,10210,9710,288268,2868608020,00,0.00,N,5,-30,
20230206,9800,9820,9960,9640,137715,1350175520,00,0.00,N,5,-90,
20230130,9890,10000,10100,9690,166310,1635373930,00,0.00,N,5,-160,
20230125,10050,9910,10060,9870,152804,1519812710,00,0.00,N,2,150,
20230116,9900,9750,9970,9550,145703,1424750430,00,0.00,N,2,70,
20230109,9830,9150,9940,9150,278867,2694087350,00,0.00,N,2,680,
20230102,9150,9300,9400,8750,211563,1919949130,00,0.00,N,5,-150,
20221226,9300,9300,9470,9060,312285,2879865790,00,0.00,N,3,0,
20221219,9300,8770,9780,8770,663390,6202197750,00,0.00,N,2,500,
20221212,8800,8730,9070,8640,266990,2361901720,00,0.00,N,2,50,
20221205,8750,8890,9060,8570,208619,1845853350,00,0.00,N,5,-140,
20221128,8890,8330,8910,8280,256600,2201696890,00,0.00,N,2,430,
20221121,8460,8300,8490,8030,160867,1330729400,00,0.00,N,2,100,
20221114,8360,8320,8710,8230,375173,3176820220,00,0.00,N,5,-190,
20221107,8550,8080,8620,8040,242798,2037962200,00,0.00,N,2,450,
20221031,8100,7890,8180,7850,269987,2161290800,00,0.00,N,2,330,
20221024,7770,7820,7960,7610,274714,2140796700,00,0.00,N,2,40,
20221017,7730,7650,8150,7620,351973,2777698750,00,0.00,N,5,-140,
20221011,7870,8380,8390,7600,331357,2620030590,00,0.00,N,5,-590,
20221004,8460,8250,8720,8250,246778,2096885080,00,0.00,N,2,220,
20220926,8240,9200,9400,8170,838030,7210539710,00,0.00,N,5,-1180,
20220919,9420,9630,9960,9340,660044,6362779980,00,0.00,N,5,-280,
20220913,9700,10050,10150,9590,232809,2289552840,00,0.00,N,5,-250,
20220905,9950,9740,9990,9630,262718,2584896820,00,0.00,N,2,220,
20220829,9730,10450,10650,9670,702809,7104495930,00,0.00,N,5,-1170,
20220822,10900,10900,11250,10700,589653,6474524900,00,0.00,N,5,-50,
20220816,10950,10950,11300,10550,523337,5713004500,00,0.00,N,5,-50,
20220808,11000,10650,11450,10600,510891,5655317800,00,0.00,N,2,200,
20220801,10800,10700,10950,10400,281899,3033104650,00,0.00,N,3,0,
20220725,10800,10350,10800,10100,332327,3492911500,00,0.00,N,2,450,
20220718,10350,9710,10550,9710,321292,3281504380,00,0.00,N,2,680,
20220711,9670,10200,10200,9470,438412,4324845610,00,0.00,N,5,-480,
20220704,10150,9800,10200,9310,608230,5969875250,00,0.00,N,2,380,
20220627,9770,9900,10550,9650,859464,8688084970,00,0.00,N,5,-90,
20220620,9860,10750,11000,9300,1492806,15113518260,00,0.00,N,5,-890,
20220613,10750,11950,12500,10600,1827184,20897535450,00,0.00,N,5,-1400,
20220607,12150,13200,13350,11900,917668,11443043200,00,0.00,N,5,-900,
20220530,13050,13550,14300,13050,2313925,31865613750,00,0.00,N,5,-300,
20220523,13350,13100,13700,12650,1777953,23388093550,00,0.00,N,2,150,
20220516,13200,12550,13500,12550,2178932,28487178000,00,0.00,N,2,850,
20220509,12350,14250,14500,12000,2218098,29033145700,00,0.00,N,5,-1650,
20220502,14000,13500,14200,12950,2278157,31316657200,00,0.00,N,2,700,
20220425,13300,15100,16500,13250,11549426,174239912150,00,0.00,N,5,-1350,
20220418,14650,13900,15000,13350,11293445,160879001350,00,0.00,N,2,1550,
20220411,13100,11700,13300,11650,1781684,22519077800,00,0.00,N,2,1400,
20220404,11700,12300,12350,11500,687456,8257158850,00,0.00,N,5,-350,
20220328,12050,12250,12500,11300,1471580,17518739850,00,0.00,N,5,-100,
20220321,12150,10800,13000,10750,5863324,72370998900,00,0.00,N,2,1450,
20220314,10700,10300,10900,10200,356117,3743568000,00,0.00,N,2,400,
20220307,10300,10900,10900,10300,222557,2338729750,00,0.00,N,5,-650,
20220228,10950,10700,11350,10700,489171,5409162400,00,0.00,N,2,150,
20220221,10800,10350,10950,10200,394952,4170911200,00,0.00,N,2,300,
20220214,10500,11100,11300,10050,731178,7687948750,00,0.00,N,5,-850,
20220207,11350,11600,11900,11200,388052,4499699000,00,0.00,N,5,-250,
20220203,11600,10550,11600,10500,220942,2463950800,00,0.00,N,2,1150,
20220124,10450,10800,11350,9810,636015,6637066760,00,0.00,N,5,-350,
20220117,10800,11100,11150,10350,360969,3862839950,00,0.00,N,5,-300,
20220110,11100,11900,11900,10800,306890,3492195950,00,0.00,N,5,-750,
20220103,11850,11500,11900,11350,477210,5535081750,00,0.00,N,2,350,
20211227,11500,11150,11500,11050,392388,4444495550,00,0.00,N,2,350,
20211220,11150,11200,11300,10650,489742,5330098750,00,0.00,N,5,-150,
20211213,11300,11350,11550,11050,313446,3535006850,00,0.00,N,5,-50,
20211206,11350,11300,11700,10900,840430,9511960350,00,0.00,N,3,0,
20211129,11350,10300,11350,9820,907423,9503295150,00,0.00,N,2,750,
20211122,10600,11650,11750,10550,828103,9206698600,00,0.00,N,5,-950,
20211115,11550,11950,12050,10950,1111680,12811923950,00,0.00,N,5,-450,
20211108,12000,12500,12550,11900,388494,4727519650,00,0.00,N,5,-500,
20211101,12500,12950,13250,12400,434160,5557189100,00,0.00,N,5,-450,
20211025,12950,13450,13850,12850,341537,4577049450,00,0.00,N,5,-500,
20211018,13450,13650,13900,13200,312498,4247467150,00,0.00,N,5,-50,
20211012,13500,13150,13600,12700,340128,4437716950,00,0.00,N,2,350,
20211005,13150,14200,14750,12950,752387,10157095100,00,0.00,N,5,-1100,
20210927,14250,15050,15200,13850,603344,8732218500,00,0.00,N,5,-750,
20210923,15000,15100,15450,14950,285243,4330024550,00,0.00,N,5,-250,
20210913,15250,14900,15300,14400,432533,6459358850,00,0.00,N,2,250,
20210906,15000,15500,15600,14400,679151,10234856250,00,0.00,N,5,-300,
20210830,15300,14500,15500,14400,754717,11358399250,00,0.00,N,2,1100,
20210823,14200,14250,14850,13300,1520641,21528326650,00,0.00,N,2,50,
20210817,14150,15100,15500,14000,1413293,20640510000,00,0.00,N,5,-1150,
20210809,15300,15650,16000,14900,444668,6871161650,00,0.00,N,5,-250,
20210802,15550,15700,15750,15150,318466,4919564250,00,0.00,N,5,-150,
20210726,15700,16250,16400,15500,393426,6283490750,00,0.00,N,5,-400,
20210719,16100,16250,16300,15550,377921,6002957750,00,0.00,N,5,-200,
20210712,16300,16300,16800,16100,454052,7437287400,00,0.00,N,2,100,