KissMeData/060280/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,9230,10080,11270,9220,5337731,55302528220,00,0.00,N,5,-1070,
20250203,10300,9880,10690,9050,8648520,87152851010,00,0.00,N,2,320,
20250131,9980,9830,10160,9740,792661,7923036920,00,0.00,N,2,140,
20250120,9840,9040,10940,8530,33331196,340888128000,00,0.00,N,2,1020,
20250113,8820,7370,9250,7190,15787110,136482006800,00,0.00,N,2,1440,
20250106,7380,7480,7850,7130,1608245,12081612600,00,0.00,N,2,180,
20241230,7200,5910,7670,5910,1817142,13132310650,00,0.00,N,2,1150,
20241223,6050,6230,6450,5880,521034,3232048420,00,0.00,N,5,-190,
20241216,6240,6660,6880,6180,648450,4260310310,00,0.00,N,5,-430,
20241209,6670,6300,6670,5830,1024838,6437324310,00,0.00,N,2,140,
20241202,6530,7480,7540,6250,876624,5939697050,00,0.00,N,5,-950,
20241125,7480,7710,7870,7200,1234062,9311220980,00,0.00,N,2,30,
20241118,7450,6200,7490,6190,1413308,10014381450,00,0.00,N,2,1150,
20241111,6300,6710,6800,5980,705279,4411281440,00,0.00,N,5,-420,
20241104,6720,6680,7080,6610,568515,3875345380,00,0.00,N,2,40,
20241028,6680,6680,6850,6470,516887,3452012740,00,0.00,N,2,50,
20241021,6630,6850,7240,6500,577071,3926449740,00,0.00,N,5,-230,
20241014,6860,7330,7380,6830,399017,2817406980,00,0.00,N,5,-500,
20241007,7360,7550,7740,7300,297310,2225394090,00,0.00,N,5,-200,
20240930,7560,7830,7890,7450,210246,1610713890,00,0.00,N,5,-240,
20240923,7800,7440,7900,7370,408434,3150279510,00,0.00,N,2,290,
20240919,7510,7390,7600,7180,172118,1278165730,00,0.00,N,2,220,
20240909,7290,6840,7450,6810,521056,3740342110,00,0.00,N,2,240,
20240902,7050,7840,7850,6840,700664,5139988310,00,0.00,N,5,-780,
20240826,7830,8540,8540,7700,712251,5673834640,00,0.00,N,5,-630,
20240819,8460,8810,8970,8310,664561,5789029350,00,0.00,N,5,-330,
20240812,8790,8760,9090,8630,471468,4169599030,00,0.00,N,5,-80,
20240805,8870,9070,9150,8200,1303073,11366171460,00,0.00,N,5,-630,
20240729,9500,10000,10360,9490,1019649,10132129800,00,0.00,N,5,-500,
20240722,10000,10120,10290,9700,1135879,11318419290,00,0.00,N,5,-160,
20240715,10160,10170,11240,10040,2575080,27470725380,00,0.00,N,5,-130,
20240708,10290,10000,10770,9900,1980023,20392361160,00,0.00,N,2,190,
20240701,10100,10000,11920,9810,8708921,96698234610,00,0.00,N,2,300,
20240624,9800,9910,10190,9420,1089741,10665642790,00,0.00,N,5,-110,
20240617,9910,10780,10910,9910,1018725,10516940160,00,0.00,N,5,-960,
20240610,10870,10310,11410,10160,1337692,14550081610,00,0.00,N,2,560,
20240603,10310,10300,10650,10110,769984,7980338550,00,0.00,N,5,-80,
20240527,10390,10960,11060,10330,1620291,17191471820,00,0.00,N,5,-580,
20240520,10970,11850,11960,10940,1133629,12823027830,00,0.00,N,5,-840,
20240513,11810,12130,12300,11500,790430,9340208820,00,0.00,N,5,-430,
20240507,12240,12250,12740,12100,757435,9318206340,00,0.00,N,2,120,
20240429,12120,12030,12360,11980,638909,7750265150,00,0.00,N,2,140,
20240422,11980,11700,12170,11650,668707,7993595810,00,0.00,N,2,280,
20240415,11700,12070,12090,11410,1100492,12910445170,00,0.00,N,5,-540,
20240408,12240,12750,12780,12130,998575,12430864970,00,0.00,N,5,-260,
20240401,12500,13480,13780,12350,1861511,24213978440,00,0.00,N,5,-1050,
20240325,13550,14310,14440,13550,1535972,21460549560,00,0.00,N,5,-520,
20240318,14070,13880,14700,13880,1576203,22264170340,00,0.00,N,2,190,
20240311,13880,14180,14730,13840,1495410,21223067690,00,0.00,N,5,-300,
20240304,14180,14870,15330,13590,2277731,32688576490,00,0.00,N,5,-720,
20240226,14900,15500,15530,14730,1499141,22487009080,00,0.00,N,5,-600,
20240219,15500,16010,16440,15500,2460398,39366606720,00,0.00,N,5,-200,
20240213,15700,15360,16050,15140,1643515,25734276760,00,0.00,N,2,330,
20240205,15370,15980,16180,15130,1345402,21039655130,00,0.00,N,5,-340,
20240129,15710,16520,16700,14450,2704102,41330968320,00,0.00,N,5,-840,
20240122,16550,18150,18320,16030,2786685,47696506860,00,0.00,N,5,-1360,
20240115,17910,19130,19130,17140,2775382,50139846080,00,0.00,N,5,-1230,
20240108,19140,17900,19770,17540,7848126,148555721520,00,0.00,N,2,1440,
20240102,17700,18870,19040,16700,2463481,43808033030,00,0.00,N,5,-910,
20231226,18610,17720,18930,17480,2599876,47506931910,00,0.00,N,2,790,
20231218,17820,17530,18680,17370,4704702,85028400560,00,0.00,N,2,540,
20231211,17280,17000,17600,16140,3882361,66067886590,00,0.00,N,2,680,
20231204,16600,17600,17670,16120,3392378,56899501300,00,0.00,N,5,-1150,
20231127,17750,16190,18730,15430,13533886,236943606350,00,0.00,N,2,1940,
20231120,15810,14320,15960,14230,3513393,53644999080,00,0.00,N,2,1630,
20231113,14180,14900,16090,14140,4675538,70832191130,00,0.00,N,5,-710,
20231106,14890,15880,16450,14700,3828148,59969423270,00,0.00,N,5,-160,
20231030,15050,13610,15440,12980,3678311,52008352850,00,0.00,N,2,1270,
20231023,13780,13370,14510,13100,2689397,36896273510,00,0.00,N,2,250,
20231016,13530,15200,15390,13250,2816009,40435911550,00,0.00,N,5,-1750,
20231010,15280,15850,16490,14910,3550920,55346115980,00,0.00,N,5,-510,
20231004,15790,16940,16970,15320,1949653,31198191640,00,0.00,N,5,-1480,
20230925,17270,17180,17330,16120,1896721,31671145130,00,0.00,N,2,40,
20230918,17230,19970,20450,16770,5498212,100654208830,00,0.00,N,5,-2870,
20230911,20100,23000,25200,19610,16282910,366405709970,00,0.00,N,5,-2900,
20230904,23000,21250,24200,21150,16008778,366060260950,00,0.00,N,2,1500,
20230828,21500,25000,25300,21500,20026772,462835278250,00,0.00,N,5,-2300,
20230821,23800,19200,25750,18820,43826957,1002054474980,00,0.00,N,2,4600,
20230814,19200,19210,21400,17600,19199392,376818655700,00,0.00,N,2,40,
20230807,19160,16590,19280,16400,12733682,230255452310,00,0.00,N,2,2790,
20230731,16370,17570,18500,16090,7270825,124470170050,00,0.00,N,5,-980,
20230724,17350,19560,20350,16100,16666746,286637809450,00,0.00,N,5,-2450,
20230717,19800,19710,22300,18830,13198709,273185996690,00,0.00,N,5,-450,
20230710,20250,18450,22750,17230,24382350,486290559360,00,0.00,N,2,1450,
20230703,18800,19150,22650,18340,20488432,417576247310,00,0.00,N,2,360,
20230626,18440,14200,20250,14190,46684164,822994342980,00,0.00,N,2,4430,
20230619,14010,12930,14720,12600,7499573,102725134460,00,0.00,N,2,1330,
20230612,12680,13050,13060,11920,3262009,40721712220,00,0.00,N,5,-370,
20230605,13050,12170,13850,11550,6600601,84054120860,00,0.00,N,2,880,
20230530,12170,10390,12230,10050,3493917,39942558730,00,0.00,N,2,2010,
20230522,10160,10750,10910,9890,905330,9573916900,00,0.00,N,5,-570,
20230515,10730,10260,10730,10020,776544,8019285620,00,0.00,N,2,390,
20230508,10340,11010,11320,10020,1311874,13723541010,00,0.00,N,5,-640,
20230502,10980,10300,11140,10030,913389,9778559310,00,0.00,N,2,530,
20230424,10450,12160,12200,10350,2094178,23423416820,00,0.00,N,5,-1780,
20230417,12230,11060,12970,11000,8945489,109723603330,00,0.00,N,2,1250,
20230410,10980,12090,12100,10890,3591531,40423477220,00,0.00,N,5,-1110,
20230403,12090,11890,12990,11600,6364521,78790402030,00,0.00,N,2,330,
20230327,11760,13050,13290,11580,8528779,105350380230,00,0.00,N,5,-1840,
20230320,13600,15290,16590,11900,33718245,458734123450,00,0.00,N,2,780,
20230313,12820,8950,13430,8660,12603372,144903948280,00,0.00,N,2,3860,
20230306,8960,9940,9940,8920,1458697,13794878640,00,0.00,N,5,-1040,
20230227,10000,8620,10940,8420,9283138,91916546380,00,0.00,N,2,1500,
20230220,8500,7940,8600,7860,1090927,9007345880,00,0.00,N,2,500,
20230213,8000,8090,8170,7630,383135,3024974140,00,0.00,N,5,-30,
20230206,8030,8310,8440,7980,492348,4043988740,00,0.00,N,5,-380,
20230130,8410,7830,8800,7650,1666280,13956570770,00,0.00,N,2,580,
20230125,7830,8150,8280,7730,670732,5399733080,00,0.00,N,2,20,
20230116,7810,7290,7960,7270,650034,5010087340,00,0.00,N,2,570,
20230109,7240,7230,7550,7150,363289,2666011490,00,0.00,N,2,80,
20230102,7160,6800,7180,6650,112784,780824130,00,0.00,N,2,440,
20221226,6720,6500,6870,6350,143211,945765550,00,0.00,N,2,220,
20221219,6500,6830,6940,6470,154015,1021779210,00,0.00,N,5,-330,
20221212,6830,7130,7140,6780,98189,679079500,00,0.00,N,5,-270,
20221205,7100,7170,7230,6980,61008,432107620,00,0.00,N,5,-70,
20221128,7170,7430,7430,7050,85476,614588010,00,0.00,N,5,-240,
20221121,7410,7450,7570,7180,145093,1068677800,00,0.00,N,2,40,
20221114,7370,7290,7500,7230,133725,987336300,00,0.00,N,2,80,
20221107,7290,7150,7410,7130,100800,732004060,00,0.00,N,2,80,
20221031,7210,7070,7560,7010,175875,1263233680,00,0.00,N,2,80,
20221024,7130,7340,8500,7010,2489886,19940933710,00,0.00,N,5,-170,
20221017,7300,6800,7650,6700,277840,2027300040,00,0.00,N,2,410,
20221011,6890,7370,8070,6610,1267329,9576686850,00,0.00,N,5,-510,
20221004,7400,6370,8080,6370,1913392,14087195450,00,0.00,N,2,1040,
20220926,6360,7740,7740,6080,403511,2778902040,00,0.00,N,5,-1460,
20220919,7820,7800,8090,7620,252133,1990725970,00,0.00,N,2,20,
20220913,7800,7740,7940,7700,116651,911877160,00,0.00,N,2,20,
20220905,7780,7640,7900,7540,84996,653199610,00,0.00,N,2,60,
20220829,7720,7560,7820,7550,141280,1087660440,00,0.00,N,5,-70,
20220822,7790,7810,7940,7600,129884,1006477070,00,0.00,N,5,-90,
20220816,7880,8200,8440,7850,541320,4417306540,00,0.00,N,5,-210,
20220808,8090,7970,8350,7920,347695,2830552540,00,0.00,N,2,120,
20220801,7970,8130,8240,7870,239326,1926842940,00,0.00,N,5,-160,
20220725,8130,8080,8130,7850,169594,1355513440,00,0.00,N,2,160,
20220718,7970,7450,8050,7160,441570,3461886700,00,0.00,N,2,600,
20220711,7370,7430,7520,7230,79018,581775230,00,0.00,N,5,-60,
20220704,7430,7260,7660,7090,153424,1135970800,00,0.00,N,2,140,
20220627,7290,7080,7550,7040,190815,1397387430,00,0.00,N,2,210,
20220620,7080,7260,7280,6450,259634,1785845670,00,0.00,N,5,-110,
20220613,7190,7640,7640,6960,251055,1840639970,00,0.00,N,5,-590,
20220607,7780,7900,7920,7650,147386,1147330020,00,0.00,N,5,-170,
20220530,7950,8080,8490,7760,632751,5156995830,00,0.00,N,3,0,
20220523,7950,7810,8350,7680,1110126,8917689170,00,0.00,N,2,140,
20220516,7810,7220,8050,7200,320127,2459882600,00,0.00,N,2,610,
20220509,7200,7760,7770,7150,299646,2218812750,00,0.00,N,5,-590,
20220502,7790,7850,8040,7670,188639,1481278700,00,0.00,N,5,-130,
20220425,7920,7790,7990,7540,248732,1927280250,00,0.00,N,2,50,
20220418,7870,8150,8290,7840,473314,3804982360,00,0.00,N,5,-280,
20220411,8150,8030,8260,7700,459674,3670269590,00,0.00,N,2,130,
20220404,8020,8450,8450,7830,635357,5153134900,00,0.00,N,5,-340,
20220328,8360,7930,8380,7860,1100410,8930697480,00,0.00,N,2,470,
20220321,7890,8010,8090,7650,619686,4869489230,00,0.00,N,5,-40,
20220314,7930,7620,8080,7500,1105106,8639644720,00,0.00,N,2,330,
20220307,7600,7390,7910,7140,911584,6980348810,00,0.00,N,2,150,
20220228,7450,7850,7920,7430,443165,3410561790,00,0.00,N,5,-250,
20220221,7700,7410,7730,7160,607176,4549985700,00,0.00,N,2,300,
20220214,7400,7360,7500,7070,608417,4429032520,00,0.00,N,5,-80,
20220207,7480,8290,8380,7440,1574286,12542916910,00,0.00,N,5,-670,
20220203,8150,8020,8360,7990,2130283,17367540920,00,0.00,N,2,50,
20220124,8100,6820,8730,6050,10504862,83168168500,00,0.00,N,2,1270,
20220117,6830,7100,7160,6350,264996,1792849860,00,0.00,N,5,-240,
20220110,7070,7660,7750,7040,399628,2958904380,00,0.00,N,5,-520,
20220103,7590,7480,8470,7310,1724648,13712360290,00,0.00,N,2,180,
20211227,7410,7210,7850,7130,964910,7166813440,00,0.00,N,2,250,
20211220,7160,7420,7550,7060,611744,4431126780,00,0.00,N,5,-260,
20211213,7420,6560,8200,6540,4839980,36570194060,00,0.00,N,2,860,
20211206,6560,6410,6740,6310,247446,1632759510,00,0.00,N,2,130,
20211129,6430,5910,6430,5520,397831,2382096230,00,0.00,N,2,340,
20211122,6090,6460,6700,5950,186122,1180879570,00,0.00,N,5,-370,
20211115,6460,6620,6840,6230,203946,1346144330,00,0.00,N,5,-160,
20211108,6620,7000,7150,6230,507462,3340863920,00,0.00,N,5,-340,
20211101,6960,7270,7350,6960,214365,1529857410,00,0.00,N,5,-340,
20211025,7300,7470,7540,7240,137902,1015191860,00,0.00,N,5,-170,
20211018,7470,7610,7610,7390,132444,993088260,00,0.00,N,5,-110,
20211012,7580,7430,7590,7240,138807,1029469330,00,0.00,N,2,120,
20211005,7460,7510,7610,7180,231751,1705468450,00,0.00,N,5,-180,
20210927,7640,8180,8180,7490,356805,2781591760,00,0.00,N,5,-600,
20210923,8240,8360,8450,8160,128598,1065325150,00,0.00,N,5,-60,
20210913,8300,8090,8380,7890,315687,2537669100,00,0.00,N,2,250,
20210906,8050,8500,8500,7940,189454,1549081100,00,0.00,N,5,-400,
20210830,8450,8350,8590,8130,191017,1601398670,00,0.00,N,2,100,
20210823,8350,7860,8510,7780,294981,2420913640,00,0.00,N,2,390,
20210817,7960,9320,9400,7870,868466,7403450570,00,0.00,N,5,-1440,
20210809,9400,9660,9680,9200,325849,3056596910,00,0.00,N,5,-270,
20210802,9670,9370,9730,9290,417432,3954193140,00,0.00,N,2,230,
20210726,9440,9610,9880,9310,420033,4026590150,00,0.00,N,5,-160,
20210719,9600,9600,9700,9360,450987,4296508630,00,0.00,N,2,60,
20210712,9540,9590,9760,9300,499472,4748048560,00,0.00,N,2,30,