KissMeData/335890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,8490,8480,8790,8330,4009576,34293040950,00,0.00,N,5,-10,
20250210,8500,7900,9140,7900,10732945,93301789150,00,0.00,N,2,600,
20250203,7900,8050,8490,7780,6541811,52550762470,00,0.00,N,5,-300,
20250131,8200,8100,8260,8100,317145,2593989790,00,0.00,N,2,70,
20250120,8130,8650,8650,8090,2339573,19570957820,00,0.00,N,5,-470,
20250113,8600,7960,8820,7930,4738223,39746304210,00,0.00,N,2,530,
20250106,8070,8280,8360,7970,2688700,21877311450,00,0.00,N,5,-60,
20241230,8130,7550,8210,7540,2083892,16803382620,00,0.00,N,2,500,
20241223,7630,7920,8130,7610,2673605,20916007620,00,0.00,N,5,-210,
20241216,7840,8260,9130,7700,8207658,67736129400,00,0.00,N,5,-250,
20241209,8090,7060,8160,6630,6851372,51438353630,00,0.00,N,2,840,
20241202,7250,8550,8680,6820,5306464,40646870370,00,0.00,N,5,-1210,
20241125,8460,7870,8750,7470,6460804,52795409140,00,0.00,N,2,600,
20241118,7860,8080,8430,7670,2699616,21835405130,00,0.00,N,5,-300,
20241111,8160,8350,8720,8060,4703006,39244829930,00,0.00,N,5,-190,
20241104,8350,8140,8700,8070,2222514,18703965610,00,0.00,N,2,220,
20241028,8130,8620,8730,8130,2683076,22574881900,00,0.00,N,5,-540,
20241021,8670,9220,9320,8500,3710902,32953375850,00,0.00,N,5,-600,
20241014,9270,8370,10050,8100,15418010,146427383600,00,0.00,N,2,960,
20241007,8310,8740,8990,8270,2196448,18834502600,00,0.00,N,5,-470,
20240930,8780,9000,9040,8510,1339720,11753780870,00,0.00,N,5,-220,
20240923,9000,9030,9250,8730,3075515,27555389330,00,0.00,N,5,-100,
20240919,9100,8670,9110,8350,2499434,22281160110,00,0.00,N,2,510,
20240909,8590,7980,8630,7870,4373202,35938458360,00,0.00,N,2,450,
20240902,8140,8350,8990,7900,4195551,35666982210,00,0.00,N,5,-140,
20240826,8280,8530,8740,8000,3544930,29511918750,00,0.00,N,5,-170,
20240819,8450,9330,9330,8420,4650235,41234281550,00,0.00,N,5,-800,
20240812,9250,9900,10490,9090,7462669,72477152600,00,0.00,N,5,-590,
20240805,9840,9410,9910,7490,8278465,74461874920,00,0.00,N,2,90,
20240729,9750,10210,10460,9730,4102805,41483889490,00,0.00,N,5,-460,
20240722,10210,10370,11100,9960,8015497,84973023390,00,0.00,N,5,-130,
20240715,10340,10250,10830,10030,5461526,56758898690,00,0.00,N,2,90,
20240708,10250,11380,11890,10180,15855080,177289562250,00,0.00,N,5,-1230,
20240701,11480,10350,11660,10020,22823606,251447358240,00,0.00,N,2,1200,
20240624,10280,10230,10610,9820,7443157,76414753700,00,0.00,N,2,80,
20240617,10200,10460,10730,9980,8254513,84932908820,00,0.00,N,5,-160,
20240610,10360,10220,10860,9710,10557763,109433908570,00,0.00,N,2,480,
20240603,9880,10710,10770,9740,5700409,57800666370,00,0.00,N,5,-790,
20240527,10670,10640,11010,10270,8100467,86268922060,00,0.00,N,2,160,
20240520,10510,10500,11770,10040,23941782,263539810000,00,0.00,N,2,130,
20240513,10380,11340,11380,10190,13461260,142785777460,00,0.00,N,5,-880,
20240507,11260,9880,11490,9520,27318052,296832196670,00,0.00,N,2,1490,
20240429,9770,9890,10590,9700,7582758,76832822630,00,0.00,N,5,-120,
20240422,9890,10300,10320,9580,7093872,70572159690,00,0.00,N,5,-150,
20240415,10040,9800,10370,9310,10302212,100933952590,00,0.00,N,2,30,
20240408,10010,10070,10480,9790,7734262,78220179730,00,0.00,N,5,-70,
20240401,10080,10920,12030,9940,30779828,340450440530,00,0.00,N,5,-780,
20240325,10860,9660,11360,9070,82412013,861818865560,00,0.00,N,2,1520,
20240318,9340,8900,9440,8080,21422091,189073913290,00,0.00,N,2,120,
20240311,9220,7270,10350,7070,48414109,438123648480,00,0.00,N,2,2020,
20240304,7200,7390,7980,7100,6267846,46415527020,00,0.00,N,5,-120,
20240226,7320,8240,8290,7300,4110911,31862974920,00,0.00,N,5,-830,
20240219,8150,8230,8390,7850,3979059,32189701620,00,0.00,N,2,50,
20240213,8100,7130,8230,7070,5747847,44501732350,00,0.00,N,2,980,
20240205,7120,7570,7600,7050,2767296,20082372300,00,0.00,N,5,-410,
20240129,7530,8000,8000,7320,6220147,47200817600,00,0.00,N,5,-480,
20240122,8010,8910,8960,7880,7420498,61530565510,00,0.00,N,5,-950,
20240115,8960,9180,9320,8800,4991011,45131080010,00,0.00,N,5,-270,
20240108,9230,9350,10000,9060,7651004,72996166110,00,0.00,N,5,-130,
20240102,9360,8670,9580,8330,7353243,66699868440,00,0.00,N,2,860,
20231226,8500,8760,8870,8380,3426149,29626243240,00,0.00,N,5,-150,
20231218,8650,8300,9200,8140,10309979,89398190950,00,0.00,N,2,520,
20231211,8130,8380,8920,8000,6225388,52681552190,00,0.00,N,5,-240,
20231204,8370,9460,9460,8000,8115380,70062193350,00,0.00,N,5,-1220,
20231127,9590,8220,9840,7800,14150691,127940805950,00,0.00,N,2,1440,
20231120,8150,8300,8670,7960,5484564,45392717890,00,0.00,N,5,-80,
20231113,8230,7900,8560,7650,8277472,67098089920,00,0.00,N,2,380,
20231106,7850,7230,8040,6750,16025454,120421662630,00,0.00,N,2,620,
20231030,7230,6550,7570,6340,7482188,52648099600,00,0.00,N,2,680,
20231023,6550,6380,6630,5900,6582351,41479247360,00,0.00,N,2,130,
20231016,6420,6750,7400,6300,13489585,93007462410,00,0.00,N,5,-190,
20231010,6610,6950,7340,6520,9422750,64827087760,00,0.00,N,5,-310,
20231004,6920,6820,6980,6510,4288153,29036758210,00,0.00,N,5,-20,
20230925,6940,6840,7100,6730,4045060,27976152080,00,0.00,N,2,170,
20230918,6770,6500,6820,6220,6059939,39714343850,00,0.00,N,2,120,
20230911,6650,7000,7020,6170,8082185,53589411040,00,0.00,N,5,-360,
20230904,7010,7450,7450,6550,14142348,97008038150,00,0.00,N,5,-510,
20230828,7520,7490,8270,7280,11509177,88878914900,00,0.00,N,2,90,
20230821,7430,7330,7950,7320,9817551,75087291330,00,0.00,N,2,80,
20230814,7350,8250,8540,6890,6677523,52012322330,00,0.00,N,5,-800,
20230807,8150,8340,8920,7790,12754587,107573061340,00,0.00,N,5,-190,
20230731,8340,8000,8410,7230,12522564,98699345170,00,0.00,N,2,240,
20230724,8100,6960,8230,6570,16751575,125652068580,00,0.00,N,2,1130,
20230717,6970,6990,7450,6840,6061627,43095106920,00,0.00,N,5,-20,
20230710,6990,7320,7770,6800,8210826,58904202030,00,0.00,N,5,-310,
20230703,7300,7070,7790,6570,15483418,112927465140,00,0.00,N,2,270,
20230626,7030,7190,7430,6710,8806972,62391909820,00,0.00,N,5,-120,
20230619,7150,7130,7750,7050,6058726,44399496580,00,0.00,N,2,20,
20230612,7130,7020,7780,6880,8369178,61175574080,00,0.00,N,2,120,
20230605,7010,6680,7050,6480,6121655,41460570270,00,0.00,N,2,330,
20230530,6680,6350,6880,6010,7737986,50373154240,00,0.00,N,2,380,
20230522,6300,6570,6660,6080,5312938,33282213740,00,0.00,N,5,-180,
20230515,6480,6200,6680,6030,6278292,40005469250,00,0.00,N,2,280,
20230508,6200,5850,6550,5680,12083524,74223272820,00,0.00,N,2,300,
20230502,5900,5270,6220,5270,10893825,64244250390,00,0.00,N,2,640,
20230424,5260,5180,5400,4830,6566102,33599494125,00,0.00,N,2,50,
20230417,5210,5170,5990,5160,14374168,79742336270,00,0.00,N,2,60,
20230410,5150,5010,5370,4715,10473183,53335923815,00,0.00,N,2,90,
20230403,5060,4850,5670,4805,16777190,86663074680,00,0.00,N,2,330,
20230327,4730,4520,5180,4440,11739352,56523126600,00,0.00,N,2,135,
20230320,4595,4840,4930,4420,10493469,48824992050,00,0.00,N,5,-245,
20230313,4840,4950,5260,4500,12425248,60680231500,00,0.00,N,5,-135,
20230306,4975,5090,5320,4925,5709872,29143101070,00,0.00,N,5,-135,
20230227,5110,4920,5260,4920,5400325,27628101895,00,0.00,N,2,215,
20230220,4895,5230,5240,4710,9342291,46223602870,00,0.00,N,5,-415,
20230213,5310,4330,5370,4265,18539130,90248034985,00,0.00,N,2,985,
20230206,4325,4300,4745,4160,13880651,61366816095,00,0.00,N,2,25,
20230130,4300,4470,4470,4060,12713206,54004451850,00,0.00,N,5,-170,
20230125,4470,4050,4700,3940,14009996,61543588440,00,0.00,N,2,390,
20230116,4080,3585,4190,3535,24534607,94957012820,00,0.00,N,2,490,
20230109,3590,3270,3920,3095,27007337,94868276860,00,0.00,N,2,350,
20230102,3240,3210,3385,3065,10399919,33732033510,00,0.00,N,2,15,
20221226,3225,2825,3490,2795,37668981,123181953015,00,0.00,N,2,415,
20221219,2810,2875,3055,2735,6933543,20110799800,00,0.00,N,5,-90,
20221212,2900,2725,3050,2650,11192519,32329255065,00,0.00,N,2,140,
20221205,2760,2870,2975,2730,11013642,29962951800,00,0.00,N,5,-95,
20221128,2855,2690,2945,2525,8214877,22975564985,00,0.00,N,2,145,
20221121,2710,2530,2785,2250,13816990,34835707855,00,0.00,N,2,160,
20221114,2550,2330,2620,2185,10343930,24419702795,00,0.00,N,2,230,
20221107,2320,2295,2410,2250,2678316,6250100620,00,0.00,N,2,10,
20221031,2310,2060,2360,2050,3857193,8599074300,00,0.00,N,2,260,
20221024,2050,1905,2090,1880,1173543,2342845965,00,0.00,N,2,170,
20221017,1880,1750,2020,1735,1283219,2473040215,00,0.00,N,2,90,
20221011,1790,1810,1910,1680,1908385,3343181135,00,0.00,N,5,-80,
20221004,1870,1740,1890,1695,2031232,3625205795,00,0.00,N,2,170,
20220926,1700,1920,1970,1635,2275042,4084780275,00,0.00,N,5,-270,
20220919,1970,1995,2080,1950,933387,1867482815,00,0.00,N,5,-25,
20220913,1995,2025,2070,1985,450877,908874140,00,0.00,N,2,5,
20220905,1990,2050,2085,1985,513255,1037417430,00,0.00,N,5,-90,
20220829,2080,2050,2160,2015,772090,1612074685,00,0.00,N,5,-35,
20220822,2115,2135,2410,2080,3521384,7824878335,00,0.00,N,5,-55,
20220816,2170,2190,2250,2120,1072212,2341419505,00,0.00,N,5,-20,
20220808,2190,2140,2315,2055,3270383,7216150150,00,0.00,N,2,80,
20220801,2110,2055,2170,2035,1118923,2348053860,00,0.00,N,2,60,
20220725,2050,2000,2295,1975,2047953,4295510115,00,0.00,N,2,60,
20220718,1990,1975,2035,1935,641462,1273474285,00,0.00,N,2,50,
20220711,1940,2020,2035,1855,577983,1111339835,00,0.00,N,5,-60,
20220704,2000,1870,2050,1790,974721,1870531795,00,0.00,N,2,150,
20220627,1850,1955,2275,1845,3072848,6359691290,00,0.00,N,5,-110,
20220620,1960,2060,2075,1725,2086166,3940073600,00,0.00,N,5,-95,
20220613,2055,2240,2255,2005,1867244,3977609355,00,0.00,N,5,-245,
20220607,2300,2375,2405,2295,948824,2230148700,00,0.00,N,5,-75,
20220530,2375,2420,2445,2375,801976,1931166650,00,0.00,N,3,0,
20220523,2375,2380,2490,2350,1180724,2829077005,00,0.00,N,5,-5,
20220516,2380,2445,2520,2315,1749684,4208995995,00,0.00,N,5,-60,
20220509,2440,2530,2645,2305,5866667,14627429395,00,0.00,N,5,-90,
20220502,2530,2555,2715,2495,3476352,9124201690,00,0.00,N,5,-70,
20220425,2600,2560,2735,2380,6249098,16293414305,00,0.00,N,5,-50,
20220418,2650,2695,2730,2580,3176536,8437752765,00,0.00,N,3,0,
20220411,2650,2670,2740,2520,5807767,15167699595,00,0.00,N,5,-55,
20220404,2705,2570,2865,2555,22545150,62575055825,00,0.00,N,2,165,
20220328,2540,2400,2615,2330,6597333,16479494545,00,0.00,N,2,160,
20220321,2380,2345,2420,2305,1401173,3302020505,00,0.00,N,2,50,
20220314,2330,2405,2440,2255,3304636,7703234945,00,0.00,N,5,-100,
20220307,2430,2370,2490,2310,3490640,8457702610,00,0.00,N,2,25,
20220228,2405,2330,2415,2295,2074518,4897736085,00,0.00,N,2,55,
20220221,2350,2315,2470,2270,9578969,22687179010,00,0.00,N,2,40,
20220214,2310,2205,2310,2015,3413586,7449573070,00,0.00,N,2,65,
20220207,2245,2190,2360,2135,2947382,6663369145,00,0.00,N,2,85,
20220203,2160,2210,2210,2125,868737,1873355790,00,0.00,N,3,0,
20220124,2160,2200,2235,2095,1919258,4161669680,00,0.00,N,5,-45,
20220117,2205,2250,2270,2155,2294253,5081214385,00,0.00,N,5,-45,
20220110,2250,2325,2345,2210,2551325,5796294650,00,0.00,N,5,-75,
20220103,2325,2270,2325,2175,2725521,6178400135,00,0.00,N,2,60,
20211227,2265,2205,2280,2180,1931017,4270902905,00,0.00,N,2,40,
20211220,2225,2155,2330,2105,7745967,17206839845,00,0.00,N,2,70,
20211213,2155,2110,2550,2080,28680620,65340784416,00,0.00,N,2,50,
20211206,2105,2005,2140,2005,328143,686181890,00,0.00,N,2,60,
20211129,2045,1975,2060,1920,707206,1398426900,00,0.00,N,2,70,
20211122,1975,1975,2045,1965,367308,731429510,00,0.00,N,3,0,
20211115,1975,2040,2070,1955,479986,962206225,00,0.00,N,5,-50,
20211108,2025,2040,2075,1985,390242,783940220,00,0.00,N,5,-15,
20211101,2040,2070,2100,1990,274218,558554255,00,0.00,N,5,-50,
20211025,2090,2050,2110,1995,363332,742145670,00,0.00,N,2,40,
20211018,2050,2040,2155,2020,421429,882481905,00,0.00,N,2,30,
20211012,2020,2010,2065,1985,200928,407133710,00,0.00,N,2,15,
20211005,2005,2095,2095,1915,561363,1120242200,00,0.00,N,5,-75,
20210927,2080,2160,2230,2065,771114,1638986275,00,0.00,N,5,-95,
20210923,2175,2185,2260,2145,384590,839908330,00,0.00,N,5,-15,
20210913,2190,2270,2340,2155,482890,1069438555,00,0.00,N,5,-45,
20210906,2235,2370,2380,2200,642414,1462597490,00,0.00,N,5,-135,
20210830,2370,2325,2375,2290,1645605,3675805975,00,0.00,N,2,75,
20210823,2295,2130,2330,2095,780628,1750622905,00,0.00,N,2,165,
20210817,2130,2355,2355,2120,1223212,2705845605,00,0.00,N,5,-225,
20210809,2355,2445,2445,2335,1172643,2796170445,00,0.00,N,5,-60,
20210802,2415,2380,2435,2350,609380,1453565815,00,0.00,N,2,60,
20210726,2355,2350,2430,2335,952093,2257518990,00,0.00,N,3,0,
20210719,2355,2410,2425,2315,1402279,3288621300,00,0.00,N,5,-65,
20210712,2420,2475,2550,2400,1778802,4382901850,00,0.00,N,5,-55,