KissMeData/217190/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,9760,7650,12240,7400,17115849,179625550380,00,0.00,N,2,2420,
20250210,7340,7240,7580,7010,210095,1528457850,00,0.00,N,2,100,
20250203,7240,7270,7350,6700,117557,823767120,00,0.00,N,5,-50,
20250131,7290,7800,7850,7180,66233,487030100,00,0.00,N,5,-710,
20250120,8000,7700,8440,7650,163511,1310717300,00,0.00,N,2,190,
20250113,7810,7700,7880,7450,50661,387576660,00,0.00,N,5,-20,
20250106,7830,7350,7910,7170,106067,803271190,00,0.00,N,2,720,
20241230,7110,6870,7180,6660,70766,487490730,00,0.00,N,2,240,
20241223,6870,6810,7120,6600,53823,370837410,00,0.00,N,2,80,
20241216,6790,6850,7280,6630,80025,556280230,00,0.00,N,5,-70,
20241209,6860,6340,6950,5930,113067,723734180,00,0.00,N,2,440,
20241202,6420,7010,7120,5950,286956,1886306000,00,0.00,N,5,-660,
20241125,7080,8020,8180,6970,216993,1652346760,00,0.00,N,5,-970,
20241118,8050,8380,9350,8020,243044,2102439100,00,0.00,N,5,-260,
20241111,8310,9230,9990,7590,826937,7556039650,00,0.00,N,5,-1020,
20241104,9330,8030,9330,7900,412233,3631869840,00,0.00,N,2,1280,
20241028,8050,8320,8590,7790,130348,1080301720,00,0.00,N,5,-280,
20241021,8330,7670,9300,7610,1076714,9051727380,00,0.00,N,2,660,
20241014,7670,7790,8090,7410,126174,967214770,00,0.00,N,5,-120,
20241007,7790,7980,8370,7750,84406,677843730,00,0.00,N,5,-350,
20240930,8140,8430,8470,7970,32175,262251470,00,0.00,N,5,-310,
20240923,8450,7880,8730,7690,83306,692525030,00,0.00,N,2,600,
20240919,7850,7860,8000,7510,38338,295672850,00,0.00,N,5,-100,
20240909,7950,7420,8250,7420,102921,805088870,00,0.00,N,2,150,
20240902,7800,9370,9370,7610,169388,1390660860,00,0.00,N,5,-1570,
20240826,9370,9520,9760,9000,61655,573793880,00,0.00,N,5,-290,
20240819,9660,9690,9730,9060,166922,1568441260,00,0.00,N,5,-30,
20240812,9690,8920,10000,8770,408521,3919085740,00,0.00,N,2,690,
20240805,9000,9030,9110,7490,239283,2015173200,00,0.00,N,5,-140,
20240729,9140,8930,9820,8910,182687,1697823190,00,0.00,N,2,210,
20240722,8930,9630,9680,8730,389401,3544897480,00,0.00,N,5,-870,
20240715,9800,10470,12750,9420,1517612,16321078010,00,0.00,N,5,-670,
20240708,10470,10530,11150,10330,129296,1377452050,00,0.00,N,5,-180,
20240701,10650,11260,11420,10300,170588,1838442200,00,0.00,N,5,-610,
20240624,11260,11610,12190,11000,287317,3273918920,00,0.00,N,5,-470,
20240617,11730,12550,12740,11650,193321,2338682330,00,0.00,N,5,-820,
20240610,12550,12530,12990,12400,208782,2641386320,00,0.00,N,2,20,
20240603,12530,12000,13100,12000,232910,2907506740,00,0.00,N,2,550,
20240527,11980,12740,12890,11900,237412,2938756170,00,0.00,N,5,-750,
20240520,12730,12950,13350,12450,155589,1988652290,00,0.00,N,5,-300,
20240513,13030,12490,13470,12080,282994,3631158470,00,0.00,N,2,540,
20240507,12490,12520,12920,12110,131127,1653322480,00,0.00,N,5,-30,
20240429,12520,12700,12830,12350,95274,1196331350,00,0.00,N,5,-160,
20240422,12680,12200,12930,11900,244886,3011879100,00,0.00,N,2,210,
20240415,12470,13330,14060,12440,556682,7253421900,00,0.00,N,5,-900,
20240408,13370,14270,14270,13150,175666,2381766820,00,0.00,N,5,-580,
20240401,13950,15000,15230,13750,408606,5873997800,00,0.00,N,5,-700,
20240325,14650,14250,15100,13930,355090,5151553130,00,0.00,N,2,290,
20240318,14360,14200,14820,13790,333784,4745115280,00,0.00,N,2,160,
20240311,14200,15000,16930,13830,900044,13609827900,00,0.00,N,5,-1310,
20240304,15510,15100,17300,14960,635020,10177219120,00,0.00,N,2,710,
20240226,14800,14650,15400,14170,316844,4701025060,00,0.00,N,2,440,
20240219,14360,14410,15300,13900,509163,7333683170,00,0.00,N,5,-50,
20240213,14410,13320,16300,13280,1024564,15454566850,00,0.00,N,2,1120,
20240205,13290,13360,13660,12020,199717,2600117980,00,0.00,N,5,-60,
20240129,13350,14870,14940,12950,432439,5944838120,00,0.00,N,5,-1560,
20240122,14910,13980,16200,13640,1014519,15495646450,00,0.00,N,2,1380,
20240115,13530,13390,13650,12350,234113,3037992150,00,0.00,N,5,-30,
20240108,13560,13420,14750,13300,339888,4725539970,00,0.00,N,2,140,
20240102,13420,13420,14060,13300,161880,2199698350,00,0.00,N,5,-140,
20231226,13560,13690,13710,13020,135507,1816961230,00,0.00,N,2,60,
20231218,13500,13440,14220,13200,313540,4301961970,00,0.00,N,5,-80,
20231211,13580,12800,13930,12600,403512,5398193730,00,0.00,N,2,980,
20231204,12600,12020,13270,11010,591341,7277744100,00,0.00,N,2,590,
20231127,12010,12210,12810,11810,163854,1976716850,00,0.00,N,2,10,
20231120,12000,12400,13050,11610,213938,2631178940,00,0.00,N,5,-500,
20231113,12500,10900,12880,10300,234451,2741126390,00,0.00,N,2,1560,
20231106,10940,11400,11670,10520,111238,1235080180,00,0.00,N,5,-350,
20231030,11290,11290,11450,10400,163257,1778992640,00,0.00,N,3,0,
20231023,11290,11730,12300,11130,121354,1414959860,00,0.00,N,5,-990,
20231016,12280,12600,13000,11660,143280,1752298980,00,0.00,N,5,-320,
20231010,12600,12210,12870,11940,96569,1192679970,00,0.00,N,2,260,
20231004,12340,12660,12660,12000,51456,635257140,00,0.00,N,5,-320,
20230925,12660,12890,12970,12220,73369,924021870,00,0.00,N,5,-230,
20230918,12890,13440,13780,12100,255376,3294138440,00,0.00,N,5,-1000,
20230911,13890,12080,14260,12000,612095,8280737760,00,0.00,N,2,1480,
20230904,12410,13550,13800,12060,280181,3547526260,00,0.00,N,5,-1140,
20230828,13550,13090,13650,12290,267793,3457420750,00,0.00,N,2,410,
20230821,13140,13840,14290,12690,170172,2273619060,00,0.00,N,5,-700,
20230814,13840,13450,14190,12560,220799,2994856200,00,0.00,N,2,240,
20230807,13600,14830,15000,13190,344016,4799154510,00,0.00,N,5,-1300,
20230731,14900,15590,16600,13850,611869,9257374760,00,0.00,N,5,-160,
20230724,15060,15990,16000,13870,452842,6666743990,00,0.00,N,5,-930,
20230717,15990,16920,18160,15160,796596,13125176510,00,0.00,N,5,-910,
20230710,16900,13970,17670,13320,1051599,16636563420,00,0.00,N,2,3130,
20230703,13770,13700,16900,13140,1661868,24494384430,00,0.00,N,2,140,
20230626,13630,13720,14300,13350,300250,4121794430,00,0.00,N,5,-90,
20230619,13720,13480,13990,13100,370209,5010185810,00,0.00,N,2,220,
20230612,13500,14490,14800,12820,800451,10924521840,00,0.00,N,5,-860,
20230605,14360,13520,14450,13420,355051,4968584980,00,0.00,N,2,580,
20230530,13780,13000,14500,12710,585131,8011944600,00,0.00,N,2,890,
20230522,12890,11630,14110,11630,1041740,13297254550,00,0.00,N,2,1260,
20230515,11630,10280,11670,9340,936636,9907410340,00,0.00,N,2,800,
20230508,10830,9300,10990,9000,671086,6801230560,00,0.00,N,2,1530,
20230502,9300,9120,9750,9070,249610,2348762650,00,0.00,N,2,180,
20230424,9120,8830,9300,8400,340896,2970376230,00,0.00,N,2,290,
20230417,8830,8850,10110,8670,1233417,11718911840,00,0.00,N,5,-20,
20230410,8850,8060,9360,7730,1120702,9730953370,00,0.00,N,2,790,
20230403,8060,7580,8130,7110,522266,3943561360,00,0.00,N,2,470,
20230327,7590,6730,8000,6590,765544,5692384990,00,0.00,N,2,860,
20230320,6730,6630,6740,6210,179689,1165324180,00,0.00,N,2,130,
20230313,6600,6130,6700,5940,270014,1692881770,00,0.00,N,2,400,
20230306,6200,6620,6980,6150,219271,1420878090,00,0.00,N,5,-420,
20230227,6620,6900,6900,6350,175581,1157862990,00,0.00,N,5,-290,
20230220,6910,7320,7320,6720,242010,1685505090,00,0.00,N,5,-120,
20230213,7030,6330,7180,6320,471638,3199808800,00,0.00,N,2,700,
20230206,6330,6070,6960,6010,999254,6565811950,00,0.00,N,2,160,
20230130,6170,5850,6360,5600,462411,2768650770,00,0.00,N,2,320,
20230125,5850,5780,5970,5720,48044,278514640,00,0.00,N,2,70,
20230116,5780,5600,5980,5400,172555,984069340,00,0.00,N,2,180,
20230109,5600,5340,5640,5190,81853,439362230,00,0.00,N,2,410,
20230102,5190,4950,5330,4600,283846,1396345520,00,0.00,N,2,90,
20221226,5100,5290,5500,5100,56065,298420220,00,0.00,N,5,-290,
20221219,5390,5450,6480,5140,729219,4370947200,00,0.00,N,5,-110,
20221212,5500,5800,5800,5460,63095,353879710,00,0.00,N,5,-180,
20221205,5680,6020,6200,5670,109919,644189680,00,0.00,N,5,-340,
20221128,6020,5990,6310,5810,175829,1060310060,00,0.00,N,2,30,
20221121,5990,5590,6480,5350,893813,5307865980,00,0.00,N,2,400,
20221114,5590,5400,5860,5300,134766,755626220,00,0.00,N,2,210,
20221107,5380,4995,5900,4895,256376,1397771265,00,0.00,N,2,385,
20221031,4995,4955,5150,4855,49792,248209875,00,0.00,N,2,125,
20221024,4870,4835,5170,4825,64996,322306920,00,0.00,N,3,0,
20221017,4870,4850,5250,4665,53942,266240245,00,0.00,N,3,0,
20221011,4870,5090,5280,4655,46488,224345510,00,0.00,N,5,-240,
20221004,5110,4770,5230,4755,95775,471492355,00,0.00,N,2,345,
20220926,4765,4930,5100,4550,153054,733982550,00,0.00,N,5,-395,
20220919,5160,5600,5630,5070,113248,601806680,00,0.00,N,5,-540,
20220913,5700,5810,6300,5640,58571,342175000,00,0.00,N,5,-30,
20220905,5730,5980,5990,5570,83394,480452380,00,0.00,N,5,-250,
20220829,5980,5960,6150,5820,104458,627102690,00,0.00,N,5,-220,
20220822,6200,6210,6220,5840,64339,389130700,00,0.00,N,5,-10,
20220816,6210,6390,6580,6090,81362,518211000,00,0.00,N,5,-160,
20220808,6370,6410,6500,6020,170693,1071932560,00,0.00,N,5,-40,
20220801,6410,6440,6690,6210,41342,264276810,00,0.00,N,5,-50,
20220725,6460,6600,6630,6380,47221,306846880,00,0.00,N,5,-190,
20220718,6650,5880,6790,5880,95190,593526070,00,0.00,N,2,740,
20220711,5910,6300,6310,5600,103358,606775810,00,0.00,N,5,-320,
20220704,6230,6550,6550,6000,163827,1011309210,00,0.00,N,5,-260,
20220627,6490,7100,7290,6320,100637,672157160,00,0.00,N,5,-380,
20220620,6870,6970,7160,6360,117690,782238120,00,0.00,N,5,-100,
20220613,6970,7700,7720,6560,243925,1709950920,00,0.00,N,5,-960,
20220607,7930,7960,8040,7560,95793,746497130,00,0.00,N,5,-40,
20220530,7970,7970,8200,7900,70948,568540980,00,0.00,N,5,-80,
20220523,8050,8220,8400,7900,99792,809192820,00,0.00,N,5,-130,
20220516,8180,8990,9000,7800,193196,1591406170,00,0.00,N,5,-400,
20220509,8580,8780,8850,8440,118075,1018323360,00,0.00,N,5,-290,
20220502,8870,8940,9020,8450,75962,672205170,00,0.00,N,5,-70,
20220425,8940,8910,9040,8660,96894,859001540,00,0.00,N,5,-190,
20220418,9130,9270,9380,8920,127772,1166019300,00,0.00,N,5,-70,
20220411,9200,9350,9490,9110,89086,823121640,00,0.00,N,5,-150,
20220404,9350,9230,9660,9000,287104,2708087290,00,0.00,N,2,170,
20220328,9180,8640,9400,8600,217375,1973814020,00,0.00,N,2,490,
20220321,8690,9080,9150,8560,82574,727187200,00,0.00,N,5,-390,
20220314,9080,9070,9280,8680,67540,597109410,00,0.00,N,3,0,
20220307,9080,9160,9450,8450,106242,963832120,00,0.00,N,5,-120,
20220228,9200,9140,9340,9060,71924,661717850,00,0.00,N,2,60,
20220221,9140,9240,9310,8890,109833,999756790,00,0.00,N,5,-150,
20220214,9290,8950,10850,8450,737019,6994241300,00,0.00,N,2,450,
20220207,8840,8480,8870,8190,111433,958357880,00,0.00,N,2,400,
20220203,8440,8260,8450,8180,31929,265099430,00,0.00,N,2,220,
20220124,8220,8380,8400,7610,144855,1163154330,00,0.00,N,5,-250,
20220117,8470,8870,8910,8150,119845,1014539660,00,0.00,N,5,-510,
20220110,8980,9070,9100,8640,147435,1306509900,00,0.00,N,2,30,
20220103,8950,8720,9140,8420,213995,1891328220,00,0.00,N,2,230,
20211227,8720,8580,8750,8010,121236,1037820960,00,0.00,N,2,140,
20211220,8580,8220,8620,8120,136464,1145992010,00,0.00,N,2,230,
20211213,8350,8300,8790,8060,132261,1099030390,00,0.00,N,3,0,
20211206,8350,8520,8520,8050,205936,1686115510,00,0.00,N,5,-170,
20211129,8520,8600,9020,7790,269716,2248831580,00,0.00,N,5,-220,
20211122,8740,8610,9470,8600,360227,3272570790,00,0.00,N,2,140,
20211115,8600,9200,9510,8310,251950,2231608700,00,0.00,N,5,-770,
20211108,9370,9090,9530,8900,87334,802208860,00,0.00,N,2,60,
20211101,9310,9260,9670,9090,59348,550731320,00,0.00,N,5,-170,
20211025,9480,9200,9670,9100,74758,702476260,00,0.00,N,2,230,
20211018,9250,9600,9800,9060,91711,863507100,00,0.00,N,5,-350,
20211012,9600,9870,9870,9100,97975,917954200,00,0.00,N,5,-30,
20211005,9630,9880,10200,9600,167267,1643843550,00,0.00,N,5,-330,
20210927,9960,10500,10500,9600,207934,2082392970,00,0.00,N,5,-590,
20210923,10550,10350,10900,10000,184483,1951403500,00,0.00,N,2,200,
20210913,10350,10200,10500,9970,214787,2194920430,00,0.00,N,2,200,
20210906,10150,10400,10500,9780,301546,3050918700,00,0.00,N,5,-250,
20210830,10400,11100,11750,10100,661833,7231974200,00,0.00,N,5,-700,
20210823,11100,8750,11350,8750,1176804,12312695720,00,0.00,N,2,2040,
20210817,9060,9730,10200,8850,560677,5399316990,00,0.00,N,5,-60,
20210809,9120,9510,9960,8830,206396,1945759040,00,0.00,N,5,-410,
20210802,9530,8800,9650,8640,158153,1471057380,00,0.00,N,2,710,
20210726,8820,9010,9080,8640,124116,1094834300,00,0.00,N,5,-190,
20210719,9010,8340,9990,8200,752577,6705930780,00,0.00,N,2,710,
20210712,8300,8770,9090,8190,282874,2383561870,00,0.00,N,5,-500,