KissMeData/290740/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,6340,5410,6490,5350,106613,636722710,00,0.00,N,2,930,
20250203,5410,5430,5560,5130,39128,205804450,00,0.00,N,5,-90,
20250131,5500,5540,5540,5310,5817,31514030,00,0.00,N,5,-50,
20250120,5550,5650,5740,5460,23465,131110920,00,0.00,N,5,-90,
20250113,5640,5380,5700,5100,35071,193570430,00,0.00,N,2,210,
20250106,5430,5110,5570,4950,17787,94387690,00,0.00,N,2,290,
20241230,5140,5070,5200,4995,14852,75103005,00,0.00,N,2,70,
20241223,5070,5040,5320,4965,33860,173385125,00,0.00,N,2,10,
20241216,5060,5030,5210,4960,27392,139633145,00,0.00,N,3,0,
20241209,5060,4815,5190,4565,60725,289039720,00,0.00,N,2,150,
20241202,4910,5200,5220,4860,40436,203164035,00,0.00,N,5,-230,
20241125,5140,5080,5200,5000,31778,161284990,00,0.00,N,2,70,
20241118,5070,5180,5300,4935,44189,226258700,00,0.00,N,5,-110,
20241111,5180,5470,5470,5000,48195,250155090,00,0.00,N,5,-290,
20241104,5470,5600,5700,5420,30182,167131980,00,0.00,N,5,-170,
20241028,5640,5590,5670,5410,17444,96487630,00,0.00,N,2,50,
20241021,5590,5660,5660,5410,21169,117131820,00,0.00,N,5,-90,
20241014,5680,5590,5730,5570,11552,65197670,00,0.00,N,2,40,
20241007,5640,5670,5800,5530,26995,152432410,00,0.00,N,5,-30,
20240930,5670,5730,5790,5570,11453,64894480,00,0.00,N,5,-60,
20240923,5730,5660,5790,5600,34505,195939810,00,0.00,N,2,50,
20240919,5680,5790,5870,5550,25521,144455070,00,0.00,N,5,-110,
20240909,5790,5900,7060,5730,177942,1131794630,00,0.00,N,5,-110,
20240902,5900,6160,6700,5800,78052,487365510,00,0.00,N,5,-260,
20240826,6160,6190,6280,6020,26544,162896390,00,0.00,N,5,-90,
20240819,6250,6440,6500,6160,32428,205305460,00,0.00,N,5,-290,
20240812,6540,6730,6880,6430,58406,382259830,00,0.00,N,5,-200,
20240805,6740,6560,6900,5460,61411,389191450,00,0.00,N,5,-120,
20240729,6860,6890,6980,6770,38279,262699120,00,0.00,N,5,-30,
20240722,6890,7080,7100,6700,82548,569072960,00,0.00,N,5,-180,
20240715,7070,7110,7170,6970,66350,467578790,00,0.00,N,5,-20,
20240708,7090,7300,7340,7090,66920,478692670,00,0.00,N,5,-210,
20240701,7300,7170,7500,7020,80023,574391830,00,0.00,N,2,100,
20240624,7200,7290,7300,7100,83478,599272630,00,0.00,N,5,-90,
20240617,7290,7440,7510,7260,61743,453863960,00,0.00,N,5,-200,
20240610,7490,7260,7900,7150,256962,1965087130,00,0.00,N,2,230,
20240603,7260,7400,7440,7150,81558,590792500,00,0.00,N,5,-140,
20240527,7400,7580,7690,7250,90399,668803630,00,0.00,N,5,-140,
20240520,7540,7530,7600,7280,129723,960859280,00,0.00,N,2,20,
20240513,7520,7620,8480,7400,617638,4871232090,00,0.00,N,5,-170,
20240507,7690,7750,7770,7520,56798,433827010,00,0.00,N,5,-40,
20240429,7730,7620,7770,7580,75113,576151730,00,0.00,N,2,30,
20240422,7700,7250,8180,7170,521513,4018453880,00,0.00,N,2,400,
20240415,7300,7590,7590,7140,62300,451725000,00,0.00,N,5,-20,
20240408,7320,7480,7580,7200,50471,370808400,00,0.00,N,5,-150,
20240401,7470,7150,7550,7150,115179,848754110,00,0.00,N,2,320,
20240325,7150,7400,7440,7100,73006,526277950,00,0.00,N,5,-250,
20240318,7400,7330,7420,7160,69911,510149710,00,0.00,N,2,70,
20240311,7330,7260,7450,7150,76683,556383280,00,0.00,N,2,70,
20240304,7260,7530,7530,7160,88337,643860990,00,0.00,N,5,-150,
20240226,7410,7510,7590,7250,101853,750064800,00,0.00,N,5,-90,
20240219,7500,7750,7860,7440,115981,883713350,00,0.00,N,5,-250,
20240213,7750,7850,7910,7340,223989,1702383260,00,0.00,N,5,-100,
20240205,7850,7400,7950,7320,158417,1230443240,00,0.00,N,2,460,
20240129,7390,8110,8150,7290,195846,1493789260,00,0.00,N,5,-680,
20240122,8070,7920,8150,7500,309899,2464314990,00,0.00,N,2,190,
20240115,7880,7850,8200,7400,269846,2108648580,00,0.00,N,5,-30,
20240108,7910,8050,8270,7800,138692,1109344110,00,0.00,N,5,-220,
20240102,8130,8070,8830,7830,459796,3781163930,00,0.00,N,2,70,
20231226,8060,7520,8270,7520,562112,4482630660,00,0.00,N,2,570,
20231218,7490,7590,7860,7250,233791,1754203690,00,0.00,N,5,-70,
20231211,7560,7410,7760,7350,88085,662584370,00,0.00,N,2,160,
20231204,7400,7600,7690,7280,112583,840227780,00,0.00,N,5,-190,
20231127,7590,7710,7890,7410,138851,1059105950,00,0.00,N,5,-100,
20231120,7690,7490,7700,7270,122924,922573370,00,0.00,N,2,200,
20231113,7490,7160,7540,7050,151472,1111802110,00,0.00,N,2,340,
20231106,7150,7130,7190,7010,77015,547117890,00,0.00,N,2,50,
20231030,7100,6480,7130,6480,105507,716364780,00,0.00,N,2,410,
20231023,6690,6820,7100,6500,135428,913796860,00,0.00,N,5,-230,
20231016,6920,7200,7290,6660,110577,770568570,00,0.00,N,5,-270,
20231010,7190,7130,7300,7000,44850,320295990,00,0.00,N,2,70,
20231004,7120,7170,7170,6910,87848,616455580,00,0.00,N,5,-60,
20230925,7180,7200,7240,7010,67478,477576530,00,0.00,N,5,-20,
20230918,7200,7320,7460,7040,159799,1146040900,00,0.00,N,5,-120,
20230911,7320,7730,7850,7190,247251,1836183110,00,0.00,N,5,-410,
20230904,7730,8000,9480,7600,3886702,33804444720,00,0.00,N,5,-190,
20230828,7920,7390,8310,7300,316782,2498553570,00,0.00,N,2,530,
20230821,7390,7400,7780,7280,335637,2531875140,00,0.00,N,2,60,
20230814,7330,7130,8300,7040,923690,7042694500,00,0.00,N,2,170,
20230807,7160,7220,7560,6990,334738,2411231620,00,0.00,N,5,-90,
20230731,7250,7070,8590,6750,2937361,23221642200,00,0.00,N,2,150,
20230724,7100,7110,8060,6620,614384,4526190990,00,0.00,N,3,0,
20230717,7100,7140,7480,6930,114888,815827540,00,0.00,N,5,-70,
20230710,7170,7190,7400,6920,119815,855285780,00,0.00,N,2,50,
20230703,7120,7550,7700,7120,131094,969542360,00,0.00,N,5,-380,
20230626,7500,7760,7930,7180,215402,1614336090,00,0.00,N,5,-260,
20230619,7760,8050,8350,7660,216728,1711792070,00,0.00,N,5,-290,
20230612,8050,7650,8850,7500,2375006,19773382330,00,0.00,N,2,410,
20230605,7640,7510,7640,7300,116824,871954590,00,0.00,N,2,140,
20230530,7500,7490,7600,7300,132946,989590850,00,0.00,N,2,50,
20230522,7450,7800,8240,7440,161798,1263622300,00,0.00,N,5,-420,
20230515,7870,7100,8520,7080,647803,5135860300,00,0.00,N,2,720,
20230508,7150,7690,7690,7150,179422,1316025830,00,0.00,N,5,-350,
20230502,7500,7290,7630,7190,139987,1032665580,00,0.00,N,2,200,
20230424,7300,8140,9430,7210,1391507,11682625960,00,0.00,N,5,-830,
20230417,8130,7960,9100,7960,1117238,9594095520,00,0.00,N,5,-10,
20230410,8140,9420,9650,8100,2591035,23050186800,00,0.00,N,5,-720,
20230403,8860,6900,9360,6890,4661153,39723639810,00,0.00,N,2,1860,
20230327,7000,6530,7540,6310,1169275,8412121950,00,0.00,N,2,510,
20230320,6490,6650,6730,6380,76419,502310000,00,0.00,N,5,-160,
20230313,6650,6480,6730,5980,120041,765998990,00,0.00,N,2,140,
20230306,6510,6460,6610,6300,86013,555419290,00,0.00,N,2,60,
20230227,6450,6570,6700,6380,38317,248710360,00,0.00,N,5,-120,
20230220,6570,6610,6770,6490,72580,481322190,00,0.00,N,5,-110,
20230213,6680,6550,6810,6310,105182,696708210,00,0.00,N,2,130,
20230206,6550,6330,6640,6200,68692,444745320,00,0.00,N,2,190,
20230130,6360,6240,6410,6000,58305,361441710,00,0.00,N,2,160,
20230125,6200,6220,6270,6120,32843,203165290,00,0.00,N,2,60,
20230116,6140,6180,6220,6050,22877,139782540,00,0.00,N,3,0,
20230109,6140,6060,6200,6000,21489,130235670,00,0.00,N,2,90,
20230102,6050,5920,6100,5700,39197,231901870,00,0.00,N,2,60,
20221226,5990,6360,6660,5960,69519,437404130,00,0.00,N,5,-310,
20221219,6300,6690,6810,6300,117931,784523820,00,0.00,N,5,-400,
20221212,6700,6460,6760,6310,99695,655351540,00,0.00,N,2,230,
20221205,6470,6600,6610,6230,88818,571967930,00,0.00,N,5,-90,
20221128,6560,6200,6700,5980,121792,779271590,00,0.00,N,2,380,
20221121,6180,6290,6290,5800,84362,507611150,00,0.00,N,3,0,
20221114,6180,6480,6580,5880,42811,267451140,00,0.00,N,5,-300,
20221107,6480,6390,6630,6270,54362,349548680,00,0.00,N,2,110,
20221031,6370,6030,6550,5900,111128,690990870,00,0.00,N,2,380,
20221024,5990,5950,6180,5830,64448,386580280,00,0.00,N,2,210,
20221017,5780,6200,6200,5720,55104,326774770,00,0.00,N,5,-190,
20221011,5970,6000,6010,5600,65638,380691600,00,0.00,N,5,-110,
20221004,6080,5680,6270,5670,58138,346576770,00,0.00,N,2,420,
20220926,5660,6400,6410,5450,236327,1395530670,00,0.00,N,5,-810,
20220919,6470,7000,7010,6420,182369,1211424760,00,0.00,N,5,-570,
20220913,7040,7060,7370,6960,236230,1703276510,00,0.00,N,2,10,
20220905,7030,7100,7340,6840,338324,2392874020,00,0.00,N,5,-80,
20220829,7110,6770,8120,6700,639077,4710907550,00,0.00,N,2,80,
20220822,7030,7290,7290,6680,326798,2272609860,00,0.00,N,5,-290,
20220816,7320,7300,7400,7080,162882,1181040610,00,0.00,N,5,-20,
20220808,7340,7200,7830,7050,546194,4076863380,00,0.00,N,2,160,
20220801,7180,7060,7210,6870,162337,1145500870,00,0.00,N,2,120,
20220725,7060,7070,7190,6890,99168,699299120,00,0.00,N,5,-100,
20220718,7160,7000,7190,6910,108116,765365690,00,0.00,N,2,310,
20220711,6850,7170,7300,6700,139746,966932660,00,0.00,N,5,-380,
20220704,7230,6970,7320,6680,172280,1213219220,00,0.00,N,2,240,
20220627,6990,6840,7490,6840,260174,1864490230,00,0.00,N,2,150,
20220620,6840,7810,8040,6410,640651,4530878270,00,0.00,N,5,-1120,
20220613,7960,8970,9230,7650,1309595,11001537210,00,0.00,N,5,-1010,
20220607,8970,9300,10150,8350,2530900,23773040010,00,0.00,N,5,-340,
20220530,9310,9090,10150,9020,3948701,37609011040,00,0.00,N,2,300,
20220523,9010,8640,10700,8240,16363972,159025914330,00,0.00,N,2,370,
20220516,8640,7810,9790,7680,8838484,80224339910,00,0.00,N,2,760,
20220509,7880,7830,7950,7470,107276,824176170,00,0.00,N,5,-30,
20220502,7910,7980,8120,7650,113598,903180800,00,0.00,N,5,-70,
20220425,7980,7670,7980,7490,88313,683888240,00,0.00,N,2,280,
20220418,7700,7810,7880,7530,66326,513537280,00,0.00,N,5,-110,
20220411,7810,7610,8000,7500,82060,641452120,00,0.00,N,2,170,
20220404,7640,7830,7900,7520,124845,959828240,00,0.00,N,5,-190,
20220328,7830,7920,7980,7700,76915,601862380,00,0.00,N,5,-50,
20220321,7880,8180,8200,7820,75231,598378830,00,0.00,N,5,-300,
20220314,8180,8100,8180,7720,58310,462143140,00,0.00,N,2,140,
20220307,8040,8310,8310,7870,72232,579335220,00,0.00,N,5,-360,
20220228,8400,8230,8530,8060,72335,600639160,00,0.00,N,2,210,
20220221,8190,8150,8440,7990,142017,1160159310,00,0.00,N,2,40,
20220214,8150,7520,8170,7330,205426,1582549740,00,0.00,N,2,460,
20220207,7690,8360,8360,7560,261235,2048836490,00,0.00,N,5,-590,
20220203,8280,8250,8330,8070,62034,507846790,00,0.00,N,2,90,
20220124,8190,8350,8470,7500,256894,2041042460,00,0.00,N,5,-320,
20220117,8510,9280,9300,8410,370892,3265035290,00,0.00,N,5,-770,
20220110,9280,9100,9800,8740,926786,8635967170,00,0.00,N,2,210,
20220103,9070,8830,9620,8750,1057662,9781109870,00,0.00,N,2,250,
20211227,8820,8800,8960,8610,140621,1237361640,00,0.00,N,2,20,
20211220,8800,8540,8870,8500,230691,2000679160,00,0.00,N,2,210,
20211213,8590,8320,8630,8190,157113,1314096740,00,0.00,N,2,270,
20211206,8320,8180,9040,8100,142675,1214118870,00,0.00,N,2,140,
20211129,8180,7820,8300,7500,78578,615623400,00,0.00,N,2,140,
20211122,8040,8640,9010,7920,188437,1614959650,00,0.00,N,5,-600,
20211115,8640,7650,9270,7650,712437,6160017740,00,0.00,N,2,1000,
20211108,7640,7760,7910,7430,43517,336608540,00,0.00,N,5,-160,
20211101,7800,7720,7920,7560,72395,560003190,00,0.00,N,2,10,
20211025,7790,7800,7990,7680,38956,305208050,00,0.00,N,5,-40,
20211018,7830,7890,7950,7750,26190,205065400,00,0.00,N,5,-30,
20211012,7860,7620,7900,7360,30226,233141840,00,0.00,N,2,240,
20211005,7620,7960,8150,7360,74142,564638130,00,0.00,N,5,-530,
20210927,8150,8460,8620,7940,59853,495390040,00,0.00,N,5,-300,
20210923,8450,8600,8730,8380,23574,202201370,00,0.00,N,5,-190,
20210913,8640,8940,8980,8460,57989,503007130,00,0.00,N,5,-300,
20210906,8940,8830,9300,8830,239851,2187400120,00,0.00,N,2,60,
20210830,8880,8880,8960,8700,56277,496952640,00,0.00,N,3,0,
20210823,8880,8440,8940,8250,170760,1498554030,00,0.00,N,2,530,
20210817,8350,8280,8430,7930,143436,1178463420,00,0.00,N,2,60,
20210809,8290,8550,8740,8210,90049,763664920,00,0.00,N,5,-240,
20210802,8530,8640,8680,8340,112125,947474530,00,0.00,N,5,-190,
20210726,8720,8780,8860,8480,94066,815983420,00,0.00,N,3,0,
20210719,8720,9080,9080,8700,82292,723886500,00,0.00,N,5,-370,
20210712,9090,8790,9140,8770,63867,576834360,00,0.00,N,2,290,