KissMeData/010470/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,7430,7310,7500,7160,175029,1290774090,00,0.00,N,2,20,
20250203,7410,7300,7540,7050,244264,1788967160,00,0.00,N,2,150,
20250131,7260,7120,7260,7000,49391,353207950,00,0.00,N,2,140,
20250120,7120,6980,7190,6810,141685,992691120,00,0.00,N,2,160,
20250113,6960,6900,7040,6800,99684,688941100,00,0.00,N,2,70,
20250106,6890,7000,7100,6750,116084,805257670,00,0.00,N,5,-200,
20241230,7090,6530,7250,6530,95044,666542010,00,0.00,N,2,480,
20241223,6610,6910,7150,6610,179037,1229115050,00,0.00,N,5,-310,
20241216,6920,6650,7230,6410,733543,5026908050,00,0.00,N,5,-790,
20241209,7710,7340,7970,6670,1991385,14654834630,00,0.00,N,5,-60,
20241202,7770,6620,8430,6210,2537453,19251901830,00,0.00,N,2,1180,
20241125,6590,6930,6950,6430,181939,1216094600,00,0.00,N,5,-290,
20241118,6880,7030,7090,6320,337714,2235122320,00,0.00,N,5,-150,
20241111,7030,7310,7420,6600,296779,2052959470,00,0.00,N,5,-350,
20241104,7380,7600,7790,7280,230510,1728461620,00,0.00,N,5,-240,
20241028,7620,6520,7750,6520,633816,4600620770,00,0.00,N,2,1100,
20241021,6520,6310,6690,6090,218426,1388998620,00,0.00,N,2,130,
20241014,6390,6480,6550,6200,111716,707050450,00,0.00,N,5,-90,
20241007,6480,6430,6900,6380,60088,393442270,00,0.00,N,2,50,
20240930,6430,6620,6670,6300,36699,237837990,00,0.00,N,5,-240,
20240923,6670,6480,6710,6370,101924,667390920,00,0.00,N,2,240,
20240919,6430,6050,6490,5950,77835,487136740,00,0.00,N,2,410,
20240909,6020,5730,6030,5650,98107,573118450,00,0.00,N,2,220,
20240902,5800,6510,6570,5780,252172,1540401650,00,0.00,N,5,-700,
20240826,6500,6450,6690,6390,61584,399909520,00,0.00,N,3,0,
20240819,6500,6520,6630,6360,111566,722339860,00,0.00,N,2,10,
20240812,6490,6450,6910,6410,80755,529922280,00,0.00,N,5,-10,
20240805,6500,6730,6800,5700,295079,1850106260,00,0.00,N,5,-400,
20240729,6900,7090,7300,6820,158847,1122591920,00,0.00,N,5,-200,
20240722,7100,7640,7750,6700,365364,2616349230,00,0.00,N,5,-610,
20240715,7710,8130,8290,7570,289046,2303387160,00,0.00,N,5,-420,
20240708,8130,7110,8500,7050,1017068,8199010560,00,0.00,N,2,1020,
20240701,7110,7600,7660,7050,146376,1064021200,00,0.00,N,5,-460,
20240624,7570,8130,8130,7430,209775,1609210040,00,0.00,N,5,-480,
20240617,8050,8780,8790,7850,405701,3360500670,00,0.00,N,5,-580,
20240610,8630,7840,8630,7790,515587,4279833400,00,0.00,N,2,790,
20240603,7840,7800,8460,7710,351789,2834187620,00,0.00,N,2,60,
20240527,7780,7770,8030,7560,155970,1208543220,00,0.00,N,2,40,
20240520,7740,8210,8300,7600,223657,1764740520,00,0.00,N,5,-370,
20240513,8110,7780,8190,7620,223341,1792089530,00,0.00,N,2,350,
20240507,7760,7760,7880,7680,100694,782070730,00,0.00,N,2,90,
20240429,7670,7250,7910,7200,196449,1498525700,00,0.00,N,2,480,
20240422,7190,7020,7320,7020,92538,664114180,00,0.00,N,2,170,
20240415,7020,6770,7150,6670,263784,1820165740,00,0.00,N,2,160,
20240408,6860,7610,7630,6640,486276,3390079490,00,0.00,N,5,-740,
20240401,7600,7810,8240,7500,368532,2899234470,00,0.00,N,5,-210,
20240325,7810,8200,8380,7740,330037,2622453820,00,0.00,N,5,-330,
20240318,8140,8420,8470,8000,215682,1770784250,00,0.00,N,5,-280,
20240311,8420,8700,8890,8270,293410,2501421920,00,0.00,N,5,-340,
20240304,8760,9000,9600,8750,311276,2858344070,00,0.00,N,5,-270,
20240226,9030,9180,9630,8950,278377,2559781650,00,0.00,N,5,-210,
20240219,9240,9610,9900,9150,234913,2230183740,00,0.00,N,5,-240,
20240213,9480,8900,9870,8840,290771,2740794130,00,0.00,N,2,620,
20240205,8860,8820,8950,8210,177935,1547028980,00,0.00,N,2,50,
20240129,8810,8900,9030,8570,202560,1778452460,00,0.00,N,5,-140,
20240122,8950,9450,9460,8500,679631,6067309770,00,0.00,N,5,-640,
20240115,9590,10080,10080,9410,321603,3121300660,00,0.00,N,5,-390,
20240108,9980,10630,10770,9870,305588,3136141540,00,0.00,N,5,-650,
20240102,10630,10680,10950,10300,365285,3846934590,00,0.00,N,2,40,
20231226,10590,10760,11280,9560,730955,7653040810,00,0.00,N,5,-170,
20231218,10760,12600,12690,10410,1091402,12445398910,00,0.00,N,5,-1540,
20231211,12300,11830,12760,11690,439348,5405434500,00,0.00,N,2,640,
20231204,11660,13090,13370,11360,663001,8013961040,00,0.00,N,5,-1420,
20231127,13080,13570,13650,12400,681592,8753705050,00,0.00,N,5,-450,
20231120,13530,15100,15500,13270,1373084,19923779050,00,0.00,N,5,-1080,
20231113,14610,12610,15280,12440,1348754,19146269180,00,0.00,N,2,2080,
20231106,12530,12690,13050,11430,1041505,12770309520,00,0.00,N,5,-110,
20231030,12640,11730,12900,11730,369918,4579434550,00,0.00,N,2,810,
20231023,11830,13450,13450,11810,677165,8568700080,00,0.00,N,5,-660,
20231016,12490,11230,12890,10810,736420,8680192620,00,0.00,N,2,990,
20231010,11500,10710,11830,10560,336139,3748863810,00,0.00,N,2,640,
20231004,10860,11320,11560,10500,217080,2365303810,00,0.00,N,5,-720,
20230925,11580,11990,12440,10800,331569,3884347580,00,0.00,N,5,-410,
20230918,11990,13650,14080,11830,729862,9391119190,00,0.00,N,5,-1820,
20230911,13810,13650,15300,13400,1294287,18695447590,00,0.00,N,2,160,
20230904,13650,13520,14340,13200,580656,7972286840,00,0.00,N,2,160,
20230828,13490,13930,15210,13130,993088,14003134300,00,0.00,N,5,-510,
20230821,14000,14190,17080,13840,2675152,41645751510,00,0.00,N,5,-360,
20230814,14360,13740,15470,13370,1123922,16225408310,00,0.00,N,2,590,
20230807,13770,14000,14920,12790,1270138,17613317970,00,0.00,N,5,-330,
20230731,14100,11770,15270,11310,1804004,24404116970,00,0.00,N,2,2590,
20230724,11510,11570,11700,10100,459132,5030259110,00,0.00,N,5,-130,
20230717,11640,11220,11970,11070,383128,4447051070,00,0.00,N,2,570,
20230710,11070,12810,12940,10600,758332,8712991000,00,0.00,N,5,-1870,
20230703,12940,13060,13580,12250,273535,3526823210,00,0.00,N,5,-120,
20230626,13060,13520,14480,12920,330083,4485238440,00,0.00,N,5,-320,
20230619,13380,16110,16110,13130,732480,10343994300,00,0.00,N,5,-2730,
20230612,16110,16520,16740,15900,309900,5048271810,00,0.00,N,5,-400,
20230605,16510,16410,16890,16270,184890,3055047450,00,0.00,N,2,90,
20230530,16420,16210,16810,15770,215945,3500233800,00,0.00,N,2,220,
20230522,16200,16020,17300,16010,518588,8649170460,00,0.00,N,2,50,
20230515,16150,17120,17440,15520,453528,7347874510,00,0.00,N,5,-970,
20230508,17120,16730,18250,16510,956218,16715465020,00,0.00,N,2,500,
20230502,16620,16790,17500,15550,700756,11489511500,00,0.00,N,5,-270,
20230424,16890,17660,18040,15750,1108181,18682004560,00,0.00,N,5,-930,
20230417,17820,19340,19900,17670,2098831,39493279070,00,0.00,N,5,-1630,
20230410,19450,13470,20350,12790,6497261,115932221880,00,0.00,N,2,5990,
20230403,13460,12910,13830,12720,516009,6878900290,00,0.00,N,2,460,
20230327,13000,12670,13850,12340,711001,9422873850,00,0.00,N,2,340,
20230320,12660,13250,13410,12410,709957,9186197620,00,0.00,N,5,-710,
20230313,13370,14950,15150,12450,923776,12677218200,00,0.00,N,5,-1730,
20230306,15100,15920,16120,14630,1258457,19340189700,00,0.00,N,5,-700,
20230227,15800,14770,15900,13750,1849576,27522058330,00,0.00,N,2,1200,
20230220,14600,14570,15420,14150,904777,13286442930,00,0.00,N,2,400,
20230213,14200,12900,15550,12820,1835262,26704783190,00,0.00,N,2,1200,
20230206,13000,13650,14840,12950,1054127,14727563140,00,0.00,N,5,-750,
20230130,13750,13190,13770,12570,997199,13001602830,00,0.00,N,2,520,
20230125,13230,13200,13820,12550,742593,9831750310,00,0.00,N,2,30,
20230116,13200,15400,16000,12800,2381447,34311120350,00,0.00,N,5,-2600,
20230109,15800,15250,18350,15250,3793985,64773319700,00,0.00,N,2,350,
20230102,15450,15800,16900,13700,2978775,45621359650,00,0.00,N,2,50,
20221226,15400,14000,16350,12050,6534728,95208086100,00,0.00,N,2,1750,
20221219,13650,13650,14800,11400,4417759,60705641500,00,0.00,N,2,250,
20221212,13400,12300,14250,11900,2869942,37333203650,00,0.00,N,2,1200,
20221205,12200,8800,13250,8800,21794756,236341068320,00,0.00,N,2,3600,
20221128,8600,7190,8900,6940,3221090,26309477050,00,0.00,N,2,1540,
20221121,7060,6850,7340,6730,543426,3804418010,00,0.00,N,2,210,
20221114,6850,7880,8050,6790,937210,6832829570,00,0.00,N,5,-960,
20221107,7810,7340,8050,7070,695168,5303802430,00,0.00,N,2,470,
20221031,7340,6450,7590,6400,603839,4288031000,00,0.00,N,2,810,
20221024,6530,6240,7150,6240,867801,5863616770,00,0.00,N,2,380,
20221017,6150,5770,6660,5760,700385,4393564990,00,0.00,N,2,400,
20221011,5750,6070,6090,5440,247856,1413329930,00,0.00,N,5,-390,
20221004,6140,5760,6290,5760,229706,1383677590,00,0.00,N,2,450,
20220926,5690,6550,6560,5500,468542,2802158990,00,0.00,N,5,-960,
20220919,6650,6920,7050,6560,382864,2602242450,00,0.00,N,5,-290,
20220913,6940,7270,7320,6730,439496,3073680010,00,0.00,N,5,-350,
20220905,7290,6870,7480,6790,1129057,8170564780,00,0.00,N,2,410,
20220829,6880,6630,7140,6450,312589,2126992380,00,0.00,N,2,100,
20220822,6780,6900,7100,6690,323267,2233718440,00,0.00,N,5,-180,
20220816,6960,6550,7290,6450,854433,5934289230,00,0.00,N,2,420,
20220808,6540,6580,6610,6300,169656,1095056240,00,0.00,N,3,0,
20220801,6540,6160,6950,6080,1171731,7742233070,00,0.00,N,2,390,
20220725,6150,6020,6250,5990,146734,898323070,00,0.00,N,2,130,
20220718,6020,6070,6210,5890,154893,939093440,00,0.00,N,5,-50,
20220711,6070,6850,6850,5920,592130,3753689130,00,0.00,N,5,-780,
20220704,6850,6220,7110,6070,2871162,19078353730,00,0.00,N,2,980,
20220627,5870,6430,6920,5820,2352481,15143423680,00,0.00,N,2,120,
20220620,5750,5560,5750,4805,576227,3064577030,00,0.00,N,2,200,
20220613,5550,6070,6170,5370,363023,2054970110,00,0.00,N,5,-640,
20220607,6190,6440,6490,6110,202056,1269945470,00,0.00,N,5,-250,
20220530,6440,6700,6740,6330,333884,2176557850,00,0.00,N,5,-120,
20220523,6560,6900,6900,6300,510260,3332332190,00,0.00,N,5,-440,
20220516,7000,6550,7250,6550,583217,4046299870,00,0.00,N,2,470,
20220509,6530,6840,6920,6370,456460,3040455960,00,0.00,N,5,-390,
20220502,6920,7100,8000,6720,1175622,8710030570,00,0.00,N,5,-260,
20220425,7180,7600,7730,6720,1334676,9649613950,00,0.00,N,5,-820,
20220418,8000,7900,8850,7420,4164556,33472015910,00,0.00,N,2,140,
20220411,7860,6680,8050,6640,5149582,38696387940,00,0.00,N,2,1190,
20220404,6670,7210,7490,6580,1543873,10980652610,00,0.00,N,5,-780,
20220328,7450,7350,9890,7320,37719538,326585828930,00,0.00,N,2,240,
20220321,7210,6300,8980,6130,5664012,43977700460,00,0.00,N,2,910,
20220314,6300,6310,6400,6120,137841,858050980,00,0.00,N,5,-10,
20220307,6310,6250,6370,5960,146706,898600580,00,0.00,N,5,-40,
20220228,6350,5910,6450,5910,199065,1241903800,00,0.00,N,2,440,
20220221,5910,6020,6080,5760,145556,860233830,00,0.00,N,5,-110,
20220214,6020,5800,6270,5520,386253,2262746850,00,0.00,N,2,160,
20220207,5860,5870,6010,5760,127211,748751940,00,0.00,N,5,-40,
20220203,5900,5660,5910,5660,60225,349275490,00,0.00,N,2,280,
20220124,5620,6080,6120,5340,435122,2457687670,00,0.00,N,5,-510,
20220117,6130,6360,6480,6040,157169,978023980,00,0.00,N,5,-240,
20220110,6370,6840,6840,6090,311716,1963685570,00,0.00,N,5,-470,
20220103,6840,6420,6840,6270,201003,1325729470,00,0.00,N,2,420,
20211227,6420,6380,6610,6300,154102,987130930,00,0.00,N,2,40,
20211220,6380,6310,6500,6060,117507,729913030,00,0.00,N,3,0,
20211213,6380,6500,6570,6280,81605,521491890,00,0.00,N,5,-180,
20211206,6560,6400,6580,6300,80795,519204210,00,0.00,N,2,160,
20211129,6400,6310,6450,5900,204440,1260290360,00,0.00,N,5,-10,
20211122,6410,7070,7090,6400,189890,1277236190,00,0.00,N,5,-700,
20211115,7110,6970,7190,6750,142110,992990460,00,0.00,N,2,140,
20211108,6970,7340,7350,6670,189412,1326862750,00,0.00,N,5,-460,
20211101,7430,7240,7580,7120,151008,1105527660,00,0.00,N,2,190,
20211025,7240,7040,7550,6940,207800,1524973550,00,0.00,N,2,200,
20211018,7040,7300,7470,7010,164225,1187228780,00,0.00,N,5,-260,
20211012,7300,6970,7350,6880,151815,1080909690,00,0.00,N,2,90,
20211005,7210,7400,7400,6430,364701,2528261630,00,0.00,N,5,-330,
20210927,7540,7500,8670,7430,859152,6964217540,00,0.00,N,5,-40,
20210923,7580,7700,7830,7520,89251,679971690,00,0.00,N,5,-300,
20210913,7880,8040,8090,7490,202087,1557555540,00,0.00,N,5,-120,
20210906,8000,8300,8400,7610,239584,1918030520,00,0.00,N,5,-260,
20210830,8260,7810,8380,7810,202830,1642784130,00,0.00,N,2,460,
20210823,7800,7350,7990,7350,186599,1448867320,00,0.00,N,2,400,
20210817,7400,8070,8170,7300,310827,2425771410,00,0.00,N,5,-670,
20210809,8070,8750,8920,7860,473895,3912175380,00,0.00,N,5,-680,
20210802,8750,8610,8960,8350,334712,2897846620,00,0.00,N,2,50,
20210726,8700,9100,9260,8650,607532,5436140450,00,0.00,N,5,-480,
20210719,9180,9340,9510,8850,1032143,9485674670,00,0.00,N,5,-220,
20210712,9400,11600,12150,9140,4569966,49211574310,00,0.00,N,5,-2150,