KissMeData/119830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,5560,5440,6290,5250,7771133,46161677440,00,0.00,N,2,110,
20250203,5450,5330,5480,5260,203229,1087412690,00,0.00,N,2,20,
20250131,5430,5550,5550,5330,53067,287797800,00,0.00,N,5,-120,
20250120,5550,5510,5640,5400,385974,2126085240,00,0.00,N,2,40,
20250113,5510,5780,5790,5440,236093,1314574030,00,0.00,N,5,-260,
20250106,5770,5460,6180,5460,705451,4080170180,00,0.00,N,2,320,
20241230,5450,5160,5470,5120,182772,978447260,00,0.00,N,2,230,
20241223,5220,5310,5530,5180,289125,1556215020,00,0.00,N,5,-130,
20241216,5350,5330,5490,5030,369779,1953131720,00,0.00,N,2,10,
20241209,5340,4725,5360,4550,530790,2650055310,00,0.00,N,2,505,
20241202,4835,4930,5300,4450,1257223,6073881935,00,0.00,N,5,-80,
20241125,4915,4955,5380,4910,615992,3118034465,00,0.00,N,2,5,
20241118,4910,5210,5330,4800,614971,3109584460,00,0.00,N,5,-280,
20241111,5190,5520,5550,4530,982300,4946003990,00,0.00,N,5,-330,
20241104,5520,5460,5620,5360,342116,1872448860,00,0.00,N,2,50,
20241028,5470,5400,5620,5350,349825,1898547430,00,0.00,N,3,0,
20241021,5470,5890,5890,5350,303146,1668998510,00,0.00,N,5,-380,
20241014,5850,5740,5970,5700,211101,1232829160,00,0.00,N,2,110,
20241007,5740,5920,6100,5620,353910,2087860850,00,0.00,N,5,-150,
20240930,5890,5660,6000,5530,292513,1684889840,00,0.00,N,2,230,
20240923,5660,5340,5790,5310,651638,3594655050,00,0.00,N,2,320,
20240919,5340,5690,5720,5340,369930,2022574910,00,0.00,N,5,-350,
20240909,5690,5620,5950,5540,702021,4015657970,00,0.00,N,5,-60,
20240902,5750,6080,6120,5370,853305,4875884360,00,0.00,N,5,-220,
20240826,5970,6240,6350,5910,646652,3924204590,00,0.00,N,5,-260,
20240819,6230,6500,7140,6200,944577,6184783420,00,0.00,N,5,-270,
20240812,6500,6690,7060,6480,451856,3017413780,00,0.00,N,5,-190,
20240805,6690,6900,6900,5710,1132038,7229149070,00,0.00,N,5,-260,
20240729,6950,7300,7620,6910,1074179,7960030780,00,0.00,N,5,-340,
20240722,7290,6680,7380,6550,961687,6856137210,00,0.00,N,2,680,
20240715,6610,7020,7170,6400,968791,6542223090,00,0.00,N,5,-370,
20240708,6980,7140,7260,6960,561283,3976303080,00,0.00,N,5,-160,
20240701,7140,7220,7310,7000,540721,3860589210,00,0.00,N,5,-110,
20240624,7250,7560,7680,7120,981227,7186618320,00,0.00,N,5,-380,
20240617,7630,7410,8450,7250,3580305,27550764850,00,0.00,N,2,260,
20240610,7370,7200,7410,7100,586997,4265772760,00,0.00,N,2,210,
20240603,7160,7150,7900,7000,1568939,11727679730,00,0.00,N,2,80,
20240527,7080,7520,7520,6960,688394,4969440470,00,0.00,N,5,-440,
20240520,7520,7790,7790,7380,534143,4048458970,00,0.00,N,5,-270,
20240513,7790,8070,8110,7760,510497,4048688630,00,0.00,N,5,-280,
20240507,8070,7720,8350,7660,1250075,10061142000,00,0.00,N,2,370,
20240429,7700,7540,7780,7490,282396,2152796900,00,0.00,N,2,170,
20240422,7530,8270,8480,7450,2500948,19676511270,00,0.00,N,5,-740,
20240415,8270,7720,8750,7370,1665025,13426881230,00,0.00,N,2,470,
20240408,7800,8400,8400,7690,883885,6861969650,00,0.00,N,5,-550,
20240401,8350,8350,8520,8000,779731,6495367420,00,0.00,N,2,110,
20240325,8240,7920,8320,7760,645819,5200455860,00,0.00,N,2,320,
20240318,7920,8110,8400,7650,612588,4858493630,00,0.00,N,5,-190,
20240311,8110,7460,8420,7410,1349426,10882454430,00,0.00,N,2,610,
20240304,7500,7840,7930,7340,553370,4189589680,00,0.00,N,5,-350,
20240226,7850,8110,8290,7760,502201,3995030210,00,0.00,N,5,-250,
20240219,8100,7890,8270,7540,1237913,9908218410,00,0.00,N,2,210,
20240213,7890,7700,7990,7600,603764,4706912690,00,0.00,N,2,190,
20240205,7700,7230,7740,7150,610993,4571563180,00,0.00,N,2,470,
20240129,7230,7980,8770,7150,8486933,68389248250,00,0.00,N,5,-70,
20240122,7300,7330,7830,7240,818963,6167650930,00,0.00,N,5,-30,
20240115,7330,7520,7700,7160,574368,4237637400,00,0.00,N,5,-260,
20240108,7590,7890,8500,7540,3015600,24193949900,00,0.00,N,2,220,
20240102,7370,7170,7820,6940,2550542,18976715260,00,0.00,N,2,190,
20231226,7180,7160,7570,6980,467860,3358250570,00,0.00,N,2,20,
20231218,7160,7260,7480,7080,546907,3947051830,00,0.00,N,5,-120,
20231211,7280,7360,7660,7060,649776,4770508200,00,0.00,N,5,-50,
20231204,7330,7850,7900,7300,611590,4561339980,00,0.00,N,5,-450,
20231127,7780,7580,7860,7340,545155,4147556080,00,0.00,N,2,190,
20231120,7590,7500,7720,7380,553191,4158661730,00,0.00,N,2,220,
20231113,7370,7540,8200,7260,1758204,13422880630,00,0.00,N,5,-160,
20231106,7530,8280,8490,7500,968677,7710670310,00,0.00,N,5,-700,
20231030,8230,7440,8410,7090,1266202,9670976660,00,0.00,N,2,740,
20231023,7490,7900,8250,7030,703593,5383175190,00,0.00,N,5,-200,
20231016,7690,7990,8160,6800,975157,7409142100,00,0.00,N,5,-310,
20231010,8000,8560,8570,7590,594913,4748946600,00,0.00,N,5,-540,
20231004,8540,8720,8720,8300,284334,2418873130,00,0.00,N,5,-260,
20230925,8800,9210,9390,8200,650325,5651433680,00,0.00,N,5,-600,
20230918,9400,9650,9950,9400,551763,5333511610,00,0.00,N,5,-400,
20230911,9800,10100,10200,9740,545841,5395171820,00,0.00,N,5,-200,
20230904,10000,10120,10170,9720,1011659,10009939940,00,0.00,N,5,-60,
20230828,10060,9950,12830,9790,7412644,82940396330,00,0.00,N,2,180,
20230821,9880,10800,11250,9730,907351,9249951870,00,0.00,N,5,-720,
20230814,10600,10350,10860,10000,830745,8717763890,00,0.00,N,2,250,
20230807,10350,10030,10520,9710,735111,7478384300,00,0.00,N,2,340,
20230731,10010,10360,10660,9760,766224,7851143580,00,0.00,N,5,-260,
20230724,10270,9960,10290,8780,1141461,10855573660,00,0.00,N,2,490,
20230717,9780,8960,9780,8580,815498,7469724280,00,0.00,N,2,890,
20230710,8890,9400,9740,8890,605947,5666835720,00,0.00,N,5,-400,
20230703,9290,10310,10430,9290,686276,6789614610,00,0.00,N,5,-1000,
20230626,10290,10210,10810,10150,922417,9673392150,00,0.00,N,2,110,
20230619,10180,10110,10680,9970,664529,6852006840,00,0.00,N,2,70,
20230612,10110,11210,11400,9650,2026821,21460901350,00,0.00,N,5,-1050,
20230605,11160,10160,11300,10090,913392,9835167300,00,0.00,N,2,1010,
20230530,10150,10170,10280,9860,635895,6412752390,00,0.00,N,2,90,
20230522,10060,9650,10270,9510,1019439,10186782540,00,0.00,N,2,470,
20230515,9590,8850,9590,8610,823327,7479275340,00,0.00,N,2,840,
20230508,8750,9250,9250,8600,573113,5068808140,00,0.00,N,5,-400,
20230502,9150,9130,9980,8950,711725,6603035970,00,0.00,N,2,50,
20230424,9100,8990,9310,8550,801984,7115692870,00,0.00,N,2,110,
20230417,8990,8840,10090,8680,1724330,15747230110,00,0.00,N,2,150,
20230410,8840,8740,8920,8090,1056087,8948180790,00,0.00,N,2,100,
20230403,8740,9200,9330,8400,842056,7513348780,00,0.00,N,5,-460,
20230327,9200,9450,9490,8820,707396,6441759120,00,0.00,N,5,-200,
20230320,9400,9820,10110,9270,839222,8124644130,00,0.00,N,5,-420,
20230313,9820,11790,11890,9150,2395180,24546706830,00,0.00,N,5,-1970,
20230306,11790,11000,11830,10990,1349649,15389747550,00,0.00,N,2,880,
20230227,10910,9340,11000,9300,1374815,14201071420,00,0.00,N,2,1580,
20230220,9330,9350,9580,9260,534542,5026229560,00,0.00,N,5,-10,
20230213,9340,9430,9630,9240,719998,6799313790,00,0.00,N,5,-90,
20230206,9430,8750,9450,8730,947849,8679107550,00,0.00,N,2,630,
20230130,8800,9050,9440,8730,855607,7814686420,00,0.00,N,5,-320,
20230125,9120,9160,9320,9000,318589,2921891040,00,0.00,N,5,-20,
20230116,9140,8500,9280,8420,1543527,13773046760,00,0.00,N,2,640,
20230109,8500,7560,8650,7370,1169847,9437207620,00,0.00,N,2,1150,
20230102,7350,6680,7370,6620,586606,4113927620,00,0.00,N,2,670,
20221226,6680,6590,6790,6460,249589,1649440450,00,0.00,N,2,90,
20221219,6590,6920,6920,6200,700832,4609828350,00,0.00,N,5,-350,
20221212,6940,7380,7380,6780,413602,2898470910,00,0.00,N,5,-450,
20221205,7390,7760,8050,7160,537940,4027309340,00,0.00,N,5,-410,
20221128,7800,7260,8260,6820,1075657,8102966170,00,0.00,N,2,550,
20221121,7250,6870,7680,6700,573517,4135339190,00,0.00,N,2,360,
20221114,6890,8530,8530,6800,1159252,8680499260,00,0.00,N,5,-1630,
20221107,8520,8160,8720,8070,582224,4908572700,00,0.00,N,2,360,
20221031,8160,7800,8350,7550,592646,4748221820,00,0.00,N,2,360,
20221024,7800,7830,8100,7540,837079,6542341010,00,0.00,N,2,10,
20221017,7790,6880,7810,6800,1195940,8860779740,00,0.00,N,2,910,
20221011,6880,6390,7760,6020,6089304,44135273410,00,0.00,N,2,440,
20221004,6440,6340,6490,5950,588071,3671159870,00,0.00,N,2,240,
20220926,6200,7910,8030,5930,1559609,10422103250,00,0.00,N,5,-1880,
20220919,8080,8180,8950,7770,956919,7836717420,00,0.00,N,5,-120,
20220913,8200,8640,8730,8130,410483,3466809760,00,0.00,N,5,-420,
20220905,8620,8740,8750,8450,409628,3523458730,00,0.00,N,5,-130,
20220829,8750,8380,8790,8000,677061,5712821520,00,0.00,N,2,200,
20220822,8550,8230,8690,7950,615088,5083611290,00,0.00,N,2,310,
20220816,8240,8460,8480,8240,323206,2694749070,00,0.00,N,5,-160,
20220808,8400,8520,8610,8340,499673,4219868160,00,0.00,N,5,-120,
20220801,8520,8370,8850,8370,673140,5789865190,00,0.00,N,2,170,
20220725,8350,9360,9650,8350,1541514,13998670320,00,0.00,N,5,-890,
20220718,9240,9070,9950,8770,3542501,33399223840,00,0.00,N,2,180,
20220711,9060,9380,9560,8690,861844,8000691840,00,0.00,N,5,-320,
20220704,9380,8170,9420,8140,949358,8354763080,00,0.00,N,2,1210,
20220627,8170,8750,9000,8160,753192,6361601360,00,0.00,N,5,-630,
20220620,8800,8710,8900,7990,1086982,9153489170,00,0.00,N,2,90,
20220613,8710,9780,9780,8200,1075428,9573732480,00,0.00,N,5,-1180,
20220607,9890,11100,11200,9780,776326,7930227290,00,0.00,N,5,-1210,
20220530,11100,10500,11300,10050,1239397,13312524450,00,0.00,N,2,800,
20220523,10300,9870,10350,9330,1108042,11002572230,00,0.00,N,2,470,
20220516,9830,9250,10100,9250,1176471,11427410580,00,0.00,N,2,580,
20220509,9250,8760,9320,8280,761142,6706360300,00,0.00,N,2,440,
20220502,8810,8950,9100,8700,369930,3288567510,00,0.00,N,5,-180,
20220425,8990,8950,9330,8720,382147,3389087110,00,0.00,N,5,-10,
20220418,9000,9400,9400,8750,433226,3931992680,00,0.00,N,5,-410,
20220411,9410,9420,9580,9310,514262,4844713950,00,0.00,N,5,-80,
20220404,9490,9090,9570,9000,726697,6773179640,00,0.00,N,2,400,
20220328,9090,8960,9170,8690,618267,5515659840,00,0.00,N,2,130,
20220321,8960,8850,9100,8730,569983,5071324240,00,0.00,N,2,170,
20220314,8790,8390,8900,8330,394347,3371979860,00,0.00,N,2,310,
20220307,8480,8620,8690,8230,396558,3343858970,00,0.00,N,5,-340,
20220228,8820,9080,9200,8700,503718,4496637420,00,0.00,N,5,-250,
20220221,9070,9190,9350,8690,757664,6871631650,00,0.00,N,5,-130,
20220214,9200,9050,9300,8510,630179,5657674980,00,0.00,N,2,10,
20220207,9190,8730,9400,8660,522860,4691419410,00,0.00,N,2,490,
20220203,8700,8600,8990,8580,232570,2030475930,00,0.00,N,2,120,
20220124,8580,9030,9500,7830,1399704,11912901950,00,0.00,N,5,-570,
20220117,9150,9680,9700,8930,874141,8146615630,00,0.00,N,5,-520,
20220110,9670,9380,10250,9080,2053599,19760457510,00,0.00,N,2,280,
20220103,9390,9320,9570,9000,762474,7103764240,00,0.00,N,2,110,
20211227,9280,8730,9330,8310,1954523,17040219860,00,0.00,N,2,500,
20211220,8780,9000,9080,8570,897223,7917331950,00,0.00,N,5,-220,
20211213,9000,8470,9590,8460,1102320,9840883470,00,0.00,N,2,530,
20211206,8470,8670,8990,8370,707270,6102486730,00,0.00,N,5,-350,
20211129,8820,8990,9100,8320,1038144,9088288370,00,0.00,N,5,-330,
20211122,9150,9990,9990,8750,754470,7137930920,00,0.00,N,5,-740,
20211115,9890,9500,10200,9480,901111,8822755270,00,0.00,N,2,300,
20211108,9590,10100,10100,9100,1114720,10684345700,00,0.00,N,5,-410,
20211101,10000,10000,10400,9660,753808,7536225550,00,0.00,N,5,-50,
20211025,10050,10050,10800,9750,1024194,10458697790,00,0.00,N,3,0,
20211018,10050,10550,10650,9960,595172,6076106320,00,0.00,N,5,-500,
20211012,10550,10000,10800,9460,501054,5021059330,00,0.00,N,2,660,
20211005,9890,10700,10700,9590,1095109,10879719940,00,0.00,N,5,-560,
20210927,10450,12550,13600,10350,2646532,32127229150,00,0.00,N,5,-2100,
20210923,12550,11750,12900,11700,787961,9798527450,00,0.00,N,2,550,
20210913,12000,12600,13050,11600,1578889,19506218050,00,0.00,N,5,-600,
20210906,12600,12100,12850,11950,1951510,24354829750,00,0.00,N,2,550,
20210830,12050,11800,13300,11650,3122692,37889627950,00,0.00,N,2,350,
20210823,11700,10400,12050,10350,2268445,25849094900,00,0.00,N,2,1300,
20210817,10400,10800,11400,10100,1873395,20171203350,00,0.00,N,5,-400,
20210809,10800,11000,13450,10500,10714792,127749835650,00,0.00,N,5,-150,
20210802,10950,10200,11600,9930,2364174,25592563130,00,0.00,N,2,950,
20210726,10000,10000,10250,9280,1144606,11289636960,00,0.00,N,5,-50,
20210719,10050,10650,11600,9750,2756393,29076382170,00,0.00,N,5,-550,
20210712,10600,10600,10900,10000,1295826,13569242650,00,0.00,N,3,0,