KissMeData/012790/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,6460,6530,6580,6400,135607,881885280,00,0.00,N,5,-90,
20250203,6550,6560,6620,6300,183019,1180806160,00,0.00,N,5,-20,
20250131,6570,6640,6700,6520,68331,449802820,00,0.00,N,5,-120,
20250120,6690,6750,6770,6590,302852,2021599360,00,0.00,N,5,-30,
20250113,6720,6610,7850,6460,2226013,16144827300,00,0.00,N,2,20,
20250106,6700,6500,6890,6500,154316,1037693700,00,0.00,N,2,200,
20241230,6500,6420,6590,6370,33783,218814050,00,0.00,N,2,50,
20241223,6450,6440,6640,6220,59865,388197580,00,0.00,N,2,50,
20241216,6400,6570,6600,6340,71143,460748610,00,0.00,N,5,-160,
20241209,6560,6160,6610,5920,106650,666330130,00,0.00,N,2,330,
20241202,6230,6600,6610,6170,136142,873782900,00,0.00,N,5,-310,
20241125,6540,6600,6690,6480,113359,747526490,00,0.00,N,5,-60,
20241118,6600,6670,6770,6500,121395,798982690,00,0.00,N,5,-40,
20241111,6640,7260,7260,6400,266611,1797739720,00,0.00,N,5,-640,
20241104,7280,7200,7550,7080,329375,2414610370,00,0.00,N,2,150,
20241028,7130,7270,7310,7080,102417,736975890,00,0.00,N,5,-140,
20241021,7270,7520,7590,7210,153978,1139245520,00,0.00,N,5,-260,
20241014,7530,7250,7590,7140,179616,1324880930,00,0.00,N,2,280,
20241007,7250,7250,7300,7100,74774,539121610,00,0.00,N,3,0,
20240930,7250,7340,7340,7100,53407,384925740,00,0.00,N,5,-90,
20240923,7340,7320,7470,7220,148490,1091293090,00,0.00,N,2,20,
20240919,7320,7180,7370,7100,69400,504859160,00,0.00,N,2,160,
20240909,7160,6990,7240,6890,191114,1347445020,00,0.00,N,2,10,
20240902,7150,7550,7600,7000,225784,1629731150,00,0.00,N,5,-420,
20240826,7570,7610,7970,7440,286510,2196168820,00,0.00,N,5,-30,
20240819,7600,8070,8320,7600,648728,5217905890,00,0.00,N,5,-440,
20240812,8040,8160,8290,7810,658056,5306286710,00,0.00,N,5,-80,
20240805,8120,7470,8240,6510,1256012,9662614820,00,0.00,N,2,600,
20240729,7520,7850,7920,7370,281500,2168459300,00,0.00,N,5,-310,
20240722,7830,7650,7850,7460,362425,2785682910,00,0.00,N,2,160,
20240715,7670,7550,7840,7440,343020,2613882100,00,0.00,N,2,130,
20240708,7540,7190,7570,7130,217181,1601764420,00,0.00,N,2,350,
20240701,7190,7350,7540,7030,397483,2894314840,00,0.00,N,5,-170,
20240624,7360,7230,8430,7230,2511580,19528784770,00,0.00,N,2,110,
20240617,7250,7180,7350,7120,131812,951660550,00,0.00,N,2,30,
20240610,7220,7180,7330,7120,164641,1187999920,00,0.00,N,5,-20,
20240603,7240,6910,7900,6890,2827044,21319699420,00,0.00,N,2,380,
20240527,6860,7030,7050,6800,71021,492780810,00,0.00,N,5,-190,
20240520,7050,7160,7200,7000,87100,618815440,00,0.00,N,5,-150,
20240513,7200,7120,7350,7000,109979,792142150,00,0.00,N,2,80,
20240507,7120,7040,7240,7010,69809,493965220,00,0.00,N,2,80,
20240429,7040,6970,7360,6970,120090,856230570,00,0.00,N,2,70,
20240422,6970,6920,7150,6900,118125,826475950,00,0.00,N,2,20,
20240415,6950,7050,7050,6740,113662,783724280,00,0.00,N,5,-140,
20240408,7090,7210,7250,7000,84322,597868490,00,0.00,N,5,-120,
20240401,7210,7320,7510,7210,162425,1189038710,00,0.00,N,5,-140,
20240325,7350,7390,8250,7310,1544737,12037539700,00,0.00,N,5,-40,
20240318,7390,7200,7500,7150,238585,1748321260,00,0.00,N,2,190,
20240311,7200,7200,7280,7060,66680,477906150,00,0.00,N,2,50,
20240304,7150,7150,7370,6920,98928,703002180,00,0.00,N,2,50,
20240226,7100,7020,7150,6800,99542,695750720,00,0.00,N,3,0,
20240219,7100,7140,7280,7060,80794,579040930,00,0.00,N,5,-40,
20240213,7140,7170,7250,7000,50029,355277950,00,0.00,N,5,-20,
20240205,7160,7130,7180,7050,58671,417148200,00,0.00,N,2,40,
20240129,7120,7110,7150,6950,81357,574126940,00,0.00,N,2,20,
20240122,7100,7100,7190,6980,53925,381069980,00,0.00,N,2,40,
20240115,7060,7230,7360,6870,64502,457184410,00,0.00,N,5,-280,
20240108,7340,7470,7470,7250,75789,557528340,00,0.00,N,5,-120,
20240102,7460,7710,7790,7210,129299,968797610,00,0.00,N,5,-250,
20231226,7710,7590,7760,7430,112556,857353760,00,0.00,N,2,100,
20231218,7610,7520,8040,7400,237801,1819708080,00,0.00,N,2,90,
20231211,7520,7570,7620,7340,116895,874152920,00,0.00,N,5,-110,
20231204,7630,7110,7840,7050,734510,5504042210,00,0.00,N,2,540,
20231127,7090,7080,7190,7040,53686,381483510,00,0.00,N,5,-30,
20231120,7120,7180,7360,7000,154683,1107075310,00,0.00,N,5,-100,
20231113,7220,7180,7370,7050,163218,1178609130,00,0.00,N,2,60,
20231106,7160,6820,7370,6630,257154,1810692270,00,0.00,N,2,420,
20231030,6740,6610,6780,6390,65660,430143090,00,0.00,N,2,120,
20231023,6620,6480,6790,6280,103617,676860290,00,0.00,N,2,140,
20231016,6480,6660,6850,6410,100350,663404990,00,0.00,N,5,-260,
20231010,6740,6650,6920,6550,101578,684387350,00,0.00,N,2,40,
20231004,6700,6780,6800,6570,91109,609686620,00,0.00,N,5,-90,
20230925,6790,6770,6980,6700,75398,510446710,00,0.00,N,5,-70,
20230918,6860,7270,7270,6750,139783,982609400,00,0.00,N,5,-440,
20230911,7300,6990,7330,6750,256231,1811790920,00,0.00,N,2,310,
20230904,6990,6740,7120,6720,168600,1172219470,00,0.00,N,2,260,
20230828,6730,6720,6840,6650,136614,920024590,00,0.00,N,2,40,
20230821,6690,6570,6820,6490,233582,1547803450,00,0.00,N,2,130,
20230814,6560,7200,7210,6490,258677,1743482210,00,0.00,N,5,-640,
20230807,7200,7380,7410,7000,237436,1715494100,00,0.00,N,5,-170,
20230731,7370,7260,7550,7150,236509,1740309190,00,0.00,N,2,120,
20230724,7250,7500,7550,6650,426817,3035836080,00,0.00,N,5,-250,
20230717,7500,7690,7700,7340,143299,1072761350,00,0.00,N,5,-150,
20230710,7650,7500,7680,7410,79848,600776830,00,0.00,N,2,120,
20230703,7530,7830,7980,7470,128851,998313320,00,0.00,N,5,-300,
20230626,7830,7630,7970,7590,171075,1340410520,00,0.00,N,2,180,
20230619,7650,7810,7820,7600,224483,1726605730,00,0.00,N,5,-130,
20230612,7780,8010,8040,7760,211733,1664829090,00,0.00,N,5,-230,
20230605,8010,8200,8380,7980,361900,2944397320,00,0.00,N,5,-180,
20230530,8190,8130,8230,8060,90390,735971760,00,0.00,N,2,80,
20230522,8110,8220,8360,8040,157495,1292263440,00,0.00,N,5,-80,
20230515,8190,7960,8330,7870,256328,2087121170,00,0.00,N,2,230,
20230508,7960,8050,8080,7890,95520,763143970,00,0.00,N,5,-20,
20230502,7980,7710,8170,7710,95994,764970330,00,0.00,N,2,210,
20230424,7770,8060,8080,7660,220716,1725629530,00,0.00,N,5,-310,
20230417,8080,8320,8660,8040,320951,2663879450,00,0.00,N,5,-240,
20230410,8320,8220,8440,8000,256320,2096105430,00,0.00,N,2,40,
20230403,8280,8340,8450,8210,254871,2124454040,00,0.00,N,3,0,
20230327,8280,8000,8320,7970,120942,986870600,00,0.00,N,2,280,
20230320,8000,8190,8360,7910,111180,897261630,00,0.00,N,5,-130,
20230313,8130,8050,8210,7780,152790,1216138090,00,0.00,N,5,-70,
20230306,8200,8380,8520,8150,133948,1119965660,00,0.00,N,5,-200,
20230227,8400,8170,8520,8050,171126,1413477910,00,0.00,N,2,220,
20230220,8180,8240,8450,8140,116272,961961390,00,0.00,N,5,-100,
20230213,8280,8380,8480,8220,141005,1176822870,00,0.00,N,5,-80,
20230206,8360,8550,8580,8330,125186,1058177170,00,0.00,N,5,-190,
20230130,8550,8510,8600,8250,144828,1226244100,00,0.00,N,2,50,
20230125,8500,8440,8550,8440,107472,911192580,00,0.00,N,2,70,
20230116,8430,8660,8700,8170,230877,1956827540,00,0.00,N,5,-230,
20230109,8660,8580,8810,8480,309271,2676323210,00,0.00,N,2,80,
20230102,8580,8470,9980,8390,4062473,37745182200,00,0.00,N,2,80,
20221226,8500,8438,8840,8200,199230,1705040360,00,0.00,N,2,23,
20221219,8477,8843,8862,8294,317576,2721084910,00,0.00,N,5,-318,
20221212,8795,8082,9777,8043,2569956,23147673830,00,0.00,N,2,761,
20221205,8034,8159,8323,7841,115859,931396830,00,0.00,N,5,-125,
20221128,8159,8043,8265,7610,267327,2116826650,00,0.00,N,2,116,
20221121,8043,8091,8169,7745,189771,1509512390,00,0.00,N,5,-48,
20221114,8091,7928,8766,7870,962268,7951645640,00,0.00,N,2,163,
20221107,7928,7629,8024,7629,205712,1618800160,00,0.00,N,2,241,
20221031,7687,7716,7802,7513,117144,899220340,00,0.00,N,2,10,
20221024,7677,7735,7918,7610,111961,872359370,00,0.00,N,5,-29,
20221017,7706,7494,7957,7369,85548,664274240,00,0.00,N,2,173,
20221011,7533,7629,7697,7234,144184,1072274150,00,0.00,N,5,-173,
20221004,7706,7735,7976,7687,101523,793050740,00,0.00,N,2,19,
20220926,7687,7697,7802,7330,251425,1903609780,00,0.00,N,5,-221,
20220919,7908,8303,8467,7822,134868,1095104670,00,0.00,N,5,-453,
20220913,8361,8496,8698,8197,80903,683973830,00,0.00,N,5,-58,
20220905,8419,8689,8756,7995,104928,895402700,00,0.00,N,5,-366,
20220829,8785,8669,9122,8641,131512,1159915160,00,0.00,N,5,-241,
20220822,9026,9305,9305,8698,108730,971658970,00,0.00,N,5,-289,
20220816,9315,9527,9527,9228,99668,932994940,00,0.00,N,5,-77,
20220808,9392,9508,9604,9199,177570,1662660490,00,0.00,N,5,-116,
20220801,9508,9353,9565,9161,167126,1565169620,00,0.00,N,2,135,
20220725,9373,9729,9777,9267,320271,3017464550,00,0.00,N,5,-452,
20220718,9825,10114,10644,9633,1495556,15192410900,00,0.00,N,5,-97,
20220711,9922,8650,11174,8496,3813016,39109088440,00,0.00,N,2,1349,
20220704,8573,7745,8669,7610,142470,1182782930,00,0.00,N,2,828,
20220627,7745,7851,8255,7725,125383,1002337000,00,0.00,N,2,10,
20220620,7735,8197,8236,7244,264267,2026450040,00,0.00,N,5,-453,
20220613,8188,9469,9469,7725,630054,5298285990,00,0.00,N,5,-1416,
20220607,9604,10163,10163,9527,112498,1100036490,00,0.00,N,5,-559,
20220530,10163,9729,10403,9729,292717,2957271900,00,0.00,N,2,482,
20220523,9681,9825,9970,9594,166850,1621751720,00,0.00,N,5,-48,
20220516,9729,9373,9874,9373,151770,1464324000,00,0.00,N,2,414,
20220509,9315,9633,9777,9113,197208,1844241300,00,0.00,N,5,-414,
20220502,9729,9729,9970,9633,82194,806350150,00,0.00,N,3,0,
20220425,9729,10018,10066,9517,179941,1759224100,00,0.00,N,5,-530,
20220418,10259,10452,10452,9970,218947,2233948400,00,0.00,N,5,-193,
20220411,10452,10259,10789,10018,415571,4316482900,00,0.00,N,2,49,
20220404,10403,10259,12282,10066,1819276,20462781000,00,0.00,N,2,240,
20220328,10163,10307,10789,10066,336855,3511562050,00,0.00,N,5,-144,
20220321,10307,10596,10644,10066,264148,2740759550,00,0.00,N,5,-241,
20220314,10548,10452,10933,10163,520109,5479987600,00,0.00,N,2,145,
20220307,10403,9825,11656,9488,3775417,40649686420,00,0.00,N,2,578,
20220228,9825,9026,10933,8987,1187969,12076603360,00,0.00,N,2,741,
20220221,9084,9315,9729,8814,216570,1996501180,00,0.00,N,5,-231,
20220214,9315,9161,9536,8862,140249,1287809880,00,0.00,N,5,-38,
20220207,9353,9440,9777,9151,145173,1374274820,00,0.00,N,2,9,
20220203,9344,8775,9382,8775,80697,739048310,00,0.00,N,2,588,
20220124,8756,9334,9402,8111,357239,3086836100,00,0.00,N,5,-684,
20220117,9440,10018,10163,9170,263789,2524817740,00,0.00,N,5,-578,
20220110,10018,10500,10548,9922,175619,1787022700,00,0.00,N,5,-482,
20220103,10500,11367,11367,10211,187538,2025096100,00,0.00,N,5,-770,
20211227,11270,10945,11556,10898,225897,2560947000,00,0.00,N,2,372,
20211220,10898,11227,11274,10804,184272,2030050100,00,0.00,N,5,-376,
20211213,11274,11039,11979,10710,574022,6586340550,00,0.00,N,2,329,
20211206,10945,10616,11462,10475,366192,4025922950,00,0.00,N,2,188,
20211129,10757,9865,10898,9630,472673,4876151350,00,0.00,N,2,610,
20211122,10147,10428,10851,10100,253139,2633856050,00,0.00,N,5,-328,
20211115,10475,10428,10804,9959,223460,2308854350,00,0.00,N,2,47,
20211108,10428,11180,11180,9912,368109,3867423850,00,0.00,N,5,-799,
20211101,11227,11415,11979,11039,238994,2747833300,00,0.00,N,5,-235,
20211025,11462,11838,12871,11415,330730,3988937150,00,0.00,N,5,-470,
20211018,11932,12636,12636,11697,223943,2729103050,00,0.00,N,5,-563,
20211012,12495,12120,12871,11697,441277,5467751300,00,0.00,N,2,751,
20211005,11744,12308,12495,10710,628591,7249388800,00,0.00,N,5,-892,
20210927,12636,14281,14516,12589,476164,6413537350,00,0.00,N,5,-1645,
20210923,14281,14938,14985,14234,197296,2864526550,00,0.00,N,5,-751,
20210913,15032,15314,15596,14844,489554,7435256600,00,0.00,N,5,-282,
20210906,15314,15737,16489,14891,1334209,20987428500,00,0.00,N,5,-141,
20210830,15455,15690,15784,14562,669365,10147920350,00,0.00,N,2,705,
20210823,14750,14140,15314,13764,566314,8309378500,00,0.00,N,2,610,
20210817,14140,15502,16629,14140,1527151,23992868700,00,0.00,N,5,-1362,
20210809,15502,15455,17851,15032,4028774,66308636100,00,0.00,N,2,47,
20210802,15455,15126,16583,15126,1490147,23669875100,00,0.00,N,2,188,
20210726,15267,15079,17287,14140,2330636,36905871900,00,0.00,N,2,423,
20210719,14844,15549,15737,14750,355057,5337237300,00,0.00,N,5,-564,
20210712,15408,15596,16019,14985,666650,10326167700,00,0.00,N,5,-188,