KissMeData/137950/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3780,3655,3780,3605,123325,455413755,00,0.00,N,2,160,
20250210,3620,3615,3670,3545,105051,377728740,00,0.00,N,2,10,
20250203,3610,3610,3695,3450,161593,577667240,00,0.00,N,2,5,
20250131,3605,3760,3815,3550,35729,131138330,00,0.00,N,5,-135,
20250120,3740,3885,3980,3735,140877,540901270,00,0.00,N,5,-145,
20250113,3885,4000,4040,3825,108071,421448890,00,0.00,N,5,-115,
20250106,4000,4100,4155,3965,120819,488534285,00,0.00,N,5,-35,
20241230,4035,3920,4060,3835,82692,325409675,00,0.00,N,2,115,
20241223,3920,3980,4125,3755,146463,577004695,00,0.00,N,5,-60,
20241216,3980,3890,4300,3855,304349,1229868160,00,0.00,N,2,125,
20241209,3855,3725,3880,3470,275932,1016362345,00,0.00,N,5,-5,
20241202,3860,4010,4100,3700,224892,878022030,00,0.00,N,5,-175,
20241125,4035,4160,4315,4000,291239,1209329625,00,0.00,N,5,-155,
20241118,4190,4165,4350,4165,142829,604946395,00,0.00,N,5,-15,
20241111,4205,4620,5190,4095,1810380,8733183320,00,0.00,N,5,-305,
20241104,4510,4700,5300,4500,1184142,5861640110,00,0.00,N,5,-185,
20241028,4695,4445,5190,4445,781386,3736343880,00,0.00,N,2,205,
20241021,4490,4695,4745,4430,110158,501597815,00,0.00,N,5,-205,
20241014,4695,4970,4970,4550,110767,525420130,00,0.00,N,5,-205,
20241007,4900,4960,5070,4810,72124,355332290,00,0.00,N,5,-110,
20240930,5010,5070,5200,4980,81913,412507225,00,0.00,N,5,-70,
20240923,5080,4810,5190,4720,161870,807093105,00,0.00,N,2,270,
20240919,4810,4940,4955,4800,37447,181550180,00,0.00,N,5,-55,
20240909,4865,4820,4915,4640,225206,1074748980,00,0.00,N,5,-60,
20240902,4925,5210,5400,4845,527673,2720045675,00,0.00,N,5,-235,
20240826,5160,5350,5590,5100,460230,2449334920,00,0.00,N,5,-110,
20240819,5270,5400,5540,5190,354492,1902530400,00,0.00,N,5,-130,
20240812,5400,4800,5460,4800,380522,1970817365,00,0.00,N,2,590,
20240805,4810,5190,5290,4465,399496,1907479260,00,0.00,N,5,-380,
20240729,5190,5330,5490,5160,288990,1542254930,00,0.00,N,5,-140,
20240722,5330,5340,5480,5080,320650,1698019730,00,0.00,N,5,-20,
20240715,5350,5440,5650,5260,426565,2325012320,00,0.00,N,5,-70,
20240708,5420,5370,5480,5370,153847,833295330,00,0.00,N,3,0,
20240701,5420,5470,5500,5310,283501,1529495210,00,0.00,N,5,-20,
20240624,5440,5490,5590,5400,265564,1458315500,00,0.00,N,5,-40,
20240617,5480,5290,5490,5210,381256,2039349820,00,0.00,N,2,210,
20240610,5270,5360,5600,5260,503202,2720132820,00,0.00,N,5,-60,
20240603,5330,5550,5730,5290,519941,2833322910,00,0.00,N,5,-220,
20240527,5550,5650,5790,5500,243730,1376700740,00,0.00,N,5,-70,
20240520,5620,5840,5960,5470,550086,3093831910,00,0.00,N,5,-190,
20240513,5810,6170,6300,5780,630836,3798670740,00,0.00,N,5,-360,
20240507,6170,6240,6240,6100,279810,1721198510,00,0.00,N,5,-20,
20240429,6190,6240,6340,6160,259146,1610090500,00,0.00,N,5,-20,
20240422,6210,6610,6630,6200,552840,3538956780,00,0.00,N,5,-420,
20240415,6630,6650,6870,6450,809742,5400615290,00,0.00,N,2,70,
20240408,6560,6730,6750,6460,219967,1449056550,00,0.00,N,5,-170,
20240401,6730,6670,6850,6510,423320,2813243730,00,0.00,N,2,90,
20240325,6640,6620,6900,6600,249734,1665217900,00,0.00,N,2,10,
20240318,6630,6690,6750,6590,258210,1717074780,00,0.00,N,5,-100,
20240311,6730,6690,6780,6640,260576,1743246900,00,0.00,N,3,0,
20240304,6730,6880,6930,6670,210763,1424928530,00,0.00,N,5,-150,
20240226,6880,6820,6930,6680,243003,1645651750,00,0.00,N,2,60,
20240219,6820,7080,7080,6800,293642,2036596150,00,0.00,N,5,-220,
20240213,7040,6940,7050,6840,271068,1883658170,00,0.00,N,2,110,
20240205,6930,6830,7150,6800,348027,2427943360,00,0.00,N,2,80,
20240129,6850,6830,7020,6660,409932,2788228890,00,0.00,N,5,-20,
20240122,6870,6990,7040,6770,473630,3248462180,00,0.00,N,5,-120,
20240115,6990,7130,7300,6800,676970,4769900990,00,0.00,N,5,-180,
20240108,7170,7190,7780,7120,2235004,16693780610,00,0.00,N,5,-10,
20240102,7180,7220,7370,7110,609711,4402698640,00,0.00,N,5,-100,
20231226,7280,7750,7750,7180,941380,6963711110,00,0.00,N,5,-360,
20231218,7640,7210,8950,7180,5644492,46393777730,00,0.00,N,2,500,
20231211,7140,7110,7300,6980,462041,3305346250,00,0.00,N,2,60,
20231204,7080,7250,7370,6980,546701,3916573020,00,0.00,N,5,-130,
20231127,7210,6850,7330,6850,989543,7029660400,00,0.00,N,2,330,
20231120,6880,6730,7560,6670,2053830,14772460710,00,0.00,N,2,190,
20231113,6690,6700,6940,6500,660873,4418662970,00,0.00,N,3,0,
20231106,6690,7020,7580,6450,2394061,16671584630,00,0.00,N,5,-270,
20231030,6960,6710,6980,6600,247568,1685491740,00,0.00,N,2,270,
20231023,6690,6980,7130,6690,382017,2623495350,00,0.00,N,5,-390,
20231016,7080,7640,7800,7070,709446,5294543070,00,0.00,N,5,-470,
20231010,7550,7240,7620,7160,586103,4342525260,00,0.00,N,2,460,
20231004,7090,7400,7410,7000,211749,1513617300,00,0.00,N,5,-280,
20230925,7370,7350,7580,7020,393202,2874214400,00,0.00,N,5,-10,
20230918,7380,8000,8110,7330,682929,5286048460,00,0.00,N,5,-640,
20230911,8020,8300,8370,7930,1489249,12125915010,00,0.00,N,5,-120,
20230904,8140,7890,9080,7710,7265391,61131132490,00,0.00,N,2,300,
20230828,7840,7400,7880,7360,513834,3913306870,00,0.00,N,2,450,
20230821,7390,7310,7680,7190,336050,2508072110,00,0.00,N,3,0,
20230814,7390,7990,8050,7150,815469,6188008410,00,0.00,N,5,-720,
20230807,8110,7800,8240,7720,712051,5738867890,00,0.00,N,2,360,
20230731,7750,8050,8370,7740,796679,6386348270,00,0.00,N,5,-280,
20230724,8030,8200,8290,7560,1296229,10276769980,00,0.00,N,5,-160,
20230717,8190,8340,8900,8170,2049183,17537204000,00,0.00,N,5,-90,
20230710,8280,8160,8820,8000,2067037,17640055700,00,0.00,N,2,120,
20230703,8160,8310,8670,8010,1573976,13212668740,00,0.00,N,5,-150,
20230626,8310,8010,8440,7910,1316802,10876162150,00,0.00,N,2,330,
20230619,7980,8500,8570,7860,911581,7487569870,00,0.00,N,5,-420,
20230612,8400,8130,8510,8000,1783599,14727152040,00,0.00,N,2,280,
20230605,8120,7850,8210,7640,917003,7285313070,00,0.00,N,2,270,
20230530,7850,7890,8060,7640,974950,7648135440,00,0.00,N,5,-30,
20230522,7880,8150,8950,7840,5239799,44138893150,00,0.00,N,5,-60,
20230515,7940,7670,8300,7400,3833749,30581867820,00,0.00,N,2,350,
20230508,7590,7650,7930,7500,1764365,13603917980,00,0.00,N,5,-110,
20230502,7700,7410,7890,7210,2361999,17971548390,00,0.00,N,2,60,
20230424,7640,7190,7680,6910,1489099,10964217240,00,0.00,N,2,510,
20230417,7130,7580,7690,7020,881381,6474873690,00,0.00,N,5,-430,
20230410,7560,7380,7800,7210,976135,7399745890,00,0.00,N,2,150,
20230403,7410,7560,7850,7390,1133565,8656913190,00,0.00,N,5,-110,
20230327,7520,7460,7740,7330,1193407,9071198050,00,0.00,N,2,40,
20230320,7480,7380,7640,7270,1248766,9340827790,00,0.00,N,2,50,
20230313,7430,7210,7560,6880,2039961,14857389220,00,0.00,N,2,120,
20230306,7310,6920,7720,6920,1859228,13780438480,00,0.00,N,2,400,
20230227,6910,6960,6990,6830,262449,1806232830,00,0.00,N,5,-60,
20230220,6970,7020,7210,6880,496880,3488967410,00,0.00,N,5,-50,
20230213,7020,7250,7250,6850,520996,3653722410,00,0.00,N,5,-180,
20230206,7200,7300,7470,7140,459038,3347266050,00,0.00,N,5,-120,
20230130,7320,7320,7400,7140,492065,3584927850,00,0.00,N,3,0,
20230125,7320,7240,7410,7120,330005,2396596880,00,0.00,N,2,120,
20230116,7200,7370,7520,7070,413926,2992044400,00,0.00,N,5,-140,
20230109,7340,7050,7520,6990,754884,5530414250,00,0.00,N,2,350,
20230102,6990,6890,7070,6540,620498,4248875910,00,0.00,N,2,350,
20221226,6640,6870,6950,6540,339936,2294834050,00,0.00,N,5,-270,
20221219,6910,7230,7350,6900,442201,3138036880,00,0.00,N,5,-410,
20221212,7320,7140,7670,7140,919500,6804218000,00,0.00,N,2,170,
20221205,7150,7680,7680,7080,479219,3515893220,00,0.00,N,5,-490,
20221128,7640,7690,7950,7330,1220520,9298541630,00,0.00,N,5,-70,
20221121,7710,7850,7860,7560,800540,6166944050,00,0.00,N,5,-100,
20221114,7810,8240,8700,7800,3910288,32523479530,00,0.00,N,5,-430,
20221107,8240,7590,8580,7510,4146640,33502372350,00,0.00,N,2,730,
20221031,7510,7460,7910,7360,1748486,13352029120,00,0.00,N,2,100,
20221024,7410,7050,8000,6920,4784015,35976697880,00,0.00,N,2,420,
20221017,6990,7390,7650,6980,1532166,11246537240,00,0.00,N,5,-540,
20221011,7530,7060,8010,7000,4642525,35391994850,00,0.00,N,2,410,
20221004,7120,6560,7710,6510,3005650,21807489840,00,0.00,N,2,670,
20220926,6450,7310,7370,6240,1328916,8880528590,00,0.00,N,5,-1050,
20220919,7500,8050,8060,7390,918366,7129715630,00,0.00,N,5,-540,
20220913,8040,8130,8340,7990,630189,5135983400,00,0.00,N,5,-80,
20220905,8120,8430,8550,8030,915779,7562489390,00,0.00,N,5,-300,
20220829,8420,8210,9310,8110,3776281,33254382780,00,0.00,N,5,-100,
20220822,8520,8800,8800,8280,1124138,9634153810,00,0.00,N,5,-330,
20220816,8850,8890,9190,8440,2464493,21744978960,00,0.00,N,2,30,
20220808,8820,8720,9320,8510,2497668,22186361630,00,0.00,N,2,200,
20220801,8620,8570,9130,8510,2472872,21799244360,00,0.00,N,2,60,
20220725,8560,8200,9780,7950,10601293,93952131730,00,0.00,N,2,830,
20220718,7730,7270,7890,7240,1458315,11195037190,00,0.00,N,2,540,
20220711,7190,7810,7930,7160,948102,7057992630,00,0.00,N,5,-630,
20220704,7820,7910,8290,7430,1557640,12178601580,00,0.00,N,5,-30,
20220627,7850,8080,8740,7770,1850493,15450973060,00,0.00,N,5,-190,
20220620,8040,9930,10100,7600,4996486,43140545630,00,0.00,N,5,-1910,
20220613,9950,9710,11250,9530,13000780,136013820240,00,0.00,N,2,160,
20220607,9790,9960,10200,9500,1662226,16366263820,00,0.00,N,5,-190,
20220530,9980,10350,10500,9980,1697494,17350572320,00,0.00,N,5,-170,
20220523,10150,10500,10600,9840,4067961,41451958280,00,0.00,N,5,-250,
20220516,10400,10800,11900,10250,10922390,119839324250,00,0.00,N,5,-1100,
20220509,11500,13000,13400,11150,11064645,133009572600,00,0.00,N,5,-1600,
20220502,13100,14700,15100,12750,14116954,201524903150,00,0.00,N,5,-1400,
20220425,14500,12600,16750,12400,97554194,1470225526350,00,0.00,N,2,4450,
20220418,10050,10050,10500,9710,3660317,36833191510,00,0.00,N,5,-50,
20220411,10100,9150,10150,9050,7311837,70794491600,00,0.00,N,2,990,
20220404,9110,9300,9570,8950,1267661,11697610330,00,0.00,N,5,-180,
20220328,9290,9490,9760,8950,3960495,37087855890,00,0.00,N,3,0,
20220321,9290,8720,9490,8710,2687630,24554261230,00,0.00,N,2,580,
20220314,8710,9000,9150,8320,2145154,18612339230,00,0.00,N,5,-230,
20220307,8940,10400,10700,8840,5200172,50276132670,00,0.00,N,5,-1310,
20220228,10250,8710,10550,8670,8129023,79051027080,00,0.00,N,2,1560,
20220221,8690,8600,9300,8310,2694942,23744550790,00,0.00,N,2,30,
20220214,8660,8950,9230,8200,2919417,25596782300,00,0.00,N,5,-340,
20220207,9000,8860,9490,8710,2025370,18587638650,00,0.00,N,2,160,
20220203,8840,8480,8950,8470,705174,6159709210,00,0.00,N,2,370,
20220124,8470,8400,8910,7770,2308655,19084758860,00,0.00,N,5,-40,
20220117,8510,9210,10800,8510,9756474,95343859490,00,0.00,N,5,-720,
20220110,9230,9520,9880,9170,1434388,13636627040,00,0.00,N,5,-390,
20220103,9620,9200,9680,9040,1629871,15208639810,00,0.00,N,2,460,
20211227,9160,8890,9240,8600,1090389,9693331100,00,0.00,N,2,250,
20211220,8910,9000,9180,8620,1728419,15486265820,00,0.00,N,2,180,
20211213,8730,8900,8930,8220,1528966,13095742450,00,0.00,N,5,-40,
20211206,8770,8260,9550,8110,8717805,79406528730,00,0.00,N,2,490,
20211129,8280,7820,8330,7510,1231890,9791992040,00,0.00,N,2,120,
20211122,8160,8890,9080,8130,1174658,10059749040,00,0.00,N,5,-750,
20211115,8910,9430,9430,8630,1249698,11268716640,00,0.00,N,5,-520,
20211108,9430,9210,9630,8100,3348527,29769713070,00,0.00,N,2,140,
20211101,9290,10150,10300,9280,1671336,16385245670,00,0.00,N,5,-810,
20211025,10100,10300,10950,10050,2156866,22757620200,00,0.00,N,5,-150,
20211018,10250,10900,11100,10100,2012501,21345386150,00,0.00,N,5,-550,
20211012,10800,10350,11100,10250,1783508,19297536350,00,0.00,N,2,550,
20211005,10250,10300,10700,9900,1542108,15799402740,00,0.00,N,5,-100,
20210927,10350,10250,10750,9800,1792240,18366669160,00,0.00,N,2,100,
20210923,10250,10800,10900,10250,667103,7027942000,00,0.00,N,5,-500,
20210913,10750,11150,11450,10600,1281261,13967862050,00,0.00,N,5,-500,
20210906,11250,10750,11800,10300,2731961,29851959150,00,0.00,N,2,500,
20210830,10750,11250,12200,10700,3007587,34262977800,00,0.00,N,5,-450,
20210823,11200,10800,11600,10450,2525138,28033714200,00,0.00,N,2,500,
20210817,10700,11700,12800,10650,7431772,87789518050,00,0.00,N,5,-800,
20210809,11500,10650,11800,10450,4275586,47747678300,00,0.00,N,2,800,
20210802,10700,10200,10900,10050,1641092,17279463550,00,0.00,N,2,500,
20210726,10200,10300,10600,10050,1200494,12428405350,00,0.00,N,3,0,
20210719,10200,10650,11400,10200,3316487,35699697450,00,0.00,N,5,-350,
20210712,10550,10100,10850,9910,2695202,27885089060,00,0.00,N,2,450,