KissMeData/307930/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,5100,4980,5690,4855,5610225,30133748480,00,0.00,N,2,120,
20250203,4980,4825,5070,4680,226361,1102094975,00,0.00,N,2,105,
20250131,4875,4890,4890,4795,52369,253015075,00,0.00,N,5,-15,
20250120,4890,5180,5190,4790,204884,1018311350,00,0.00,N,5,-300,
20250113,5190,5050,5210,4805,257691,1307692570,00,0.00,N,2,160,
20250106,5030,4995,5420,4915,289333,1468012190,00,0.00,N,2,65,
20241230,4965,4710,4995,4710,46320,227125905,00,0.00,N,2,170,
20241223,4795,4770,4960,4690,86667,419639360,00,0.00,N,5,-35,
20241216,4830,5130,5240,4810,246164,1240988915,00,0.00,N,5,-220,
20241209,5050,4625,5110,4300,364438,1726095120,00,0.00,N,2,320,
20241202,4730,5130,5270,4565,429279,2123126445,00,0.00,N,5,-350,
20241125,5080,5000,5250,4985,333573,1713329125,00,0.00,N,2,95,
20241118,4985,4940,5390,4900,658023,3376243860,00,0.00,N,2,75,
20241111,4910,5200,5630,4755,952829,4934766690,00,0.00,N,5,-240,
20241104,5150,4960,5270,4960,255413,1311353740,00,0.00,N,2,130,
20241028,5020,4950,5350,4930,869643,4455835965,00,0.00,N,2,35,
20241021,4985,5100,5210,4865,953595,4773594300,00,0.00,N,5,-185,
20241014,5170,7460,7600,5170,18051959,119675134910,00,0.00,N,5,-1420,
20241007,6590,5040,6590,5020,10220656,63094211830,00,0.00,N,2,1510,
20240930,5080,5310,5310,4940,140999,720572525,00,0.00,N,5,-220,
20240923,5300,5200,5400,5140,681320,3576117360,00,0.00,N,5,-220,
20240919,5520,4835,6100,4775,4860543,28050150875,00,0.00,N,2,650,
20240909,4870,4795,4895,4645,127970,607660630,00,0.00,N,2,30,
20240902,4840,5350,5350,4755,192383,957711405,00,0.00,N,5,-510,
20240826,5350,5310,5510,5170,142998,760265710,00,0.00,N,2,30,
20240819,5320,5300,5590,5220,136833,738161320,00,0.00,N,2,20,
20240812,5300,4960,5420,4945,118228,616282825,00,0.00,N,2,315,
20240805,4985,5250,5260,4000,469435,2203416915,00,0.00,N,5,-305,
20240729,5290,5430,5630,5230,181437,982047560,00,0.00,N,5,-270,
20240722,5560,5730,5730,5340,192073,1057591790,00,0.00,N,5,-170,
20240715,5730,5930,6080,5590,211015,1224239220,00,0.00,N,5,-200,
20240708,5930,5750,6220,5750,163382,983045010,00,0.00,N,2,90,
20240701,5840,6360,6380,5750,294161,1758100150,00,0.00,N,5,-520,
20240624,6360,6390,6750,6230,304350,1954474220,00,0.00,N,5,-10,
20240617,6370,6660,6710,6370,279427,1821714270,00,0.00,N,5,-260,
20240610,6630,6580,6990,6420,731661,4935830950,00,0.00,N,2,50,
20240603,6580,6330,6800,6300,490037,3185874310,00,0.00,N,2,210,
20240527,6370,6520,6650,6350,249759,1623121870,00,0.00,N,5,-140,
20240520,6510,6830,7010,6450,511031,3450061500,00,0.00,N,5,-300,
20240513,6810,7010,7160,6810,514429,3585925290,00,0.00,N,5,-220,
20240507,7030,6850,7470,6840,1613035,11534135600,00,0.00,N,2,240,
20240429,6790,6990,7020,6730,547491,3756959730,00,0.00,N,5,-130,
20240422,6920,6490,7680,6380,5096442,35648735250,00,0.00,N,2,510,
20240415,6410,6760,8190,6270,5564663,40159609370,00,0.00,N,5,-350,
20240408,6760,7000,7060,6530,393178,2650699200,00,0.00,N,5,-300,
20240401,7060,7650,7760,6910,757806,5525511330,00,0.00,N,5,-600,
20240325,7660,7590,8110,7420,2370285,18528662960,00,0.00,N,2,120,
20240318,7540,7930,8340,7420,2556303,20053023290,00,0.00,N,5,-550,
20240311,8090,7930,8200,7400,3572705,28200104760,00,0.00,N,2,40,
20240304,8050,10200,10260,8000,13569017,126215569810,00,0.00,N,5,-1380,
20240226,9430,6810,9430,6590,11066944,94155947340,00,0.00,N,2,2620,
20240219,6810,7060,7530,6760,2223389,15934133250,00,0.00,N,5,-250,
20240213,7060,7010,7250,6550,1664003,11528351860,00,0.00,N,5,-60,
20240205,7120,6450,8050,6240,9980904,73181341650,00,0.00,N,2,690,
20240129,6430,7150,7360,6210,1372310,9188852220,00,0.00,N,5,-870,
20240122,7300,7100,7790,6380,5877706,42995081950,00,0.00,N,2,220,
20240115,7080,7580,8400,6580,5174647,39565260740,00,0.00,N,5,-730,
20240108,7810,8280,10380,7780,31666605,292626959520,00,0.00,N,5,-580,
20240102,8390,6710,9310,6580,33129615,272028894900,00,0.00,N,2,1720,
20231226,6670,6190,7170,6000,8161584,54748977480,00,0.00,N,2,500,
20231218,6170,7060,8080,6010,8533759,60864577950,00,0.00,N,5,-1030,
20231211,7200,5100,8540,5010,20053321,145130481560,00,0.00,N,2,2120,
20231204,5080,4915,5140,4865,236701,1185524215,00,0.00,N,2,150,
20231127,4930,4920,4950,4785,180115,875713485,00,0.00,N,2,10,
20231120,4920,4870,4970,4855,163550,801880060,00,0.00,N,2,25,
20231113,4895,4665,4985,4620,473872,2275970485,00,0.00,N,2,230,
20231106,4665,4800,5500,4615,1849008,9330163255,00,0.00,N,5,-120,
20231030,4785,4570,4790,4430,191335,879842845,00,0.00,N,2,170,
20231023,4615,4570,4820,4400,187778,866161865,00,0.00,N,2,45,
20231016,4570,5040,5070,4570,296039,1436284505,00,0.00,N,5,-470,
20231010,5040,5060,5170,4900,240348,1211660560,00,0.00,N,5,-20,
20231004,5060,5210,5950,4805,3108492,17109992640,00,0.00,N,5,-200,
20230925,5260,5110,5290,5050,135107,696007090,00,0.00,N,3,0,
20230918,5260,5780,5890,5200,855424,4790161130,00,0.00,N,5,-480,
20230911,5740,5420,6490,5350,5080174,30657093820,00,0.00,N,2,320,
20230904,5420,5580,5670,5350,251660,1385823220,00,0.00,N,5,-210,
20230828,5630,5530,5780,5420,298823,1686389820,00,0.00,N,2,150,
20230821,5480,5420,5780,5380,399205,2199945120,00,0.00,N,5,-90,
20230814,5570,5990,6240,5350,857576,4982805490,00,0.00,N,5,-420,
20230807,5990,6410,6420,5740,1723907,10422504340,00,0.00,N,5,-510,
20230731,6500,7910,8480,6350,9458008,68685615670,00,0.00,N,5,-1320,
20230724,7820,11980,12680,6840,9181421,79885912340,00,0.00,N,5,-4150,
20230717,11970,8550,12750,8550,11092598,122806127750,00,0.00,N,2,3370,
20230710,8600,7080,8970,7030,8532906,68486646470,00,0.00,N,2,1470,
20230703,7130,6080,7510,6060,8121308,57726049960,00,0.00,N,2,1350,
20230626,5780,5760,6400,5650,650310,3950354610,00,0.00,N,2,10,
20230619,5770,5910,6080,5540,337187,1938449130,00,0.00,N,5,-110,
20230612,5880,6000,6010,5770,212655,1253175360,00,0.00,N,5,-120,
20230605,6000,5830,6010,5730,127793,749822610,00,0.00,N,2,200,
20230530,5800,5660,5840,5590,111367,638670480,00,0.00,N,2,120,
20230522,5680,5680,5820,5530,108776,611310170,00,0.00,N,3,0,
20230515,5680,5540,5720,5210,143065,781702500,00,0.00,N,2,140,
20230508,5540,5640,5760,5470,106382,598555320,00,0.00,N,5,-150,
20230502,5690,5600,5790,5530,77467,437885000,00,0.00,N,2,100,
20230424,5590,5960,6280,5470,327515,1900427590,00,0.00,N,5,-540,
20230417,6130,6560,6660,6000,372399,2339710340,00,0.00,N,5,-360,
20230410,6490,6390,6590,6090,223404,1415377690,00,0.00,N,2,100,
20230403,6390,6430,6740,6300,241371,1568004630,00,0.00,N,5,-20,
20230327,6410,7020,7020,6300,395903,2648368220,00,0.00,N,5,-590,
20230320,7000,6920,7170,6660,808995,5572631460,00,0.00,N,3,0,
20230313,7000,6800,7300,6070,2249831,15343059670,00,0.00,N,2,200,
20230306,6800,6840,8000,6770,3432663,25420028420,00,0.00,N,5,-40,
20230227,6840,7180,7360,6810,1202141,8586793450,00,0.00,N,5,-90,
20230220,6930,6920,7050,6640,848244,5821705450,00,0.00,N,5,-50,
20230213,6980,7360,7810,6740,2947677,21563033820,00,0.00,N,5,-480,
20230206,7460,7990,8720,7360,6171722,50281716400,00,0.00,N,5,-480,
20230130,7940,7380,8660,7040,17329409,137380296220,00,0.00,N,2,1240,
20230125,6700,6040,7220,5940,7009597,48000553710,00,0.00,N,2,680,
20230116,6020,6060,6400,5740,1131152,6834684800,00,0.00,N,5,-110,
20230109,6130,5640,6870,5550,6142446,39802631740,00,0.00,N,2,550,
20230102,5580,5420,5640,5000,146436,780981660,00,0.00,N,2,110,
20221226,5470,5640,5780,5350,123904,685537730,00,0.00,N,5,-270,
20221219,5740,6170,6290,5630,208587,1235657840,00,0.00,N,5,-370,
20221212,6110,5750,6270,5750,521262,3159561610,00,0.00,N,2,370,
20221205,5740,6300,6850,5490,1629703,10244080260,00,0.00,N,5,-560,
20221128,6300,5910,7420,5600,10267310,69669494700,00,0.00,N,2,360,
20221121,5940,4985,6670,4940,8896695,55440735760,00,0.00,N,2,955,
20221114,4985,5050,5080,4940,59163,296086670,00,0.00,N,5,-15,
20221107,5000,4810,5040,4745,67865,334714265,00,0.00,N,2,190,
20221031,4810,4805,4850,4665,44516,213034680,00,0.00,N,2,30,
20221024,4780,4655,4810,4620,55344,261284795,00,0.00,N,2,85,
20221017,4695,4420,4750,4315,59588,274851975,00,0.00,N,2,210,
20221011,4485,4930,4930,4305,73952,333283155,00,0.00,N,5,-455,
20221004,4940,4700,4980,4700,67713,327537955,00,0.00,N,2,140,
20220926,4800,5330,5480,4545,163903,812006250,00,0.00,N,5,-700,
20220919,5500,5770,6110,5280,311605,1792017480,00,0.00,N,5,-300,
20220913,5800,5790,5970,5650,84631,490759780,00,0.00,N,2,30,
20220905,5770,5900,5990,5580,89491,520153610,00,0.00,N,5,-260,
20220829,6030,5940,6630,5870,304432,1887997590,00,0.00,N,5,-100,
20220822,6130,6330,6330,5960,215561,1311292650,00,0.00,N,5,-270,
20220816,6400,6530,6580,6330,124237,803012450,00,0.00,N,5,-100,
20220808,6500,6560,6680,6350,166064,1070521230,00,0.00,N,2,20,
20220801,6480,6340,6800,6070,429637,2777477410,00,0.00,N,2,150,
20220725,6330,6320,6410,6050,136529,855310020,00,0.00,N,2,10,
20220718,6320,6010,6450,5890,144693,902124120,00,0.00,N,2,350,
20220711,5970,6120,6440,5790,237194,1443226140,00,0.00,N,5,-80,
20220704,6050,5670,6060,5400,210594,1218385230,00,0.00,N,2,380,
20220627,5670,6120,6740,5600,308203,1906212050,00,0.00,N,5,-430,
20220620,6100,7110,7170,5360,327439,2031863160,00,0.00,N,5,-1070,
20220613,7170,7690,7730,6740,257154,1848403320,00,0.00,N,5,-560,
20220607,7730,8130,8130,7680,131742,1041863600,00,0.00,N,5,-400,
20220530,8130,8000,8210,7980,113036,914753430,00,0.00,N,2,190,
20220523,7940,8450,8450,7860,350033,2831577910,00,0.00,N,5,-500,
20220516,8440,9200,9340,8260,424466,3693799580,00,0.00,N,5,-730,
20220509,9170,9490,9600,8730,488510,4487693240,00,0.00,N,5,-320,
20220502,9490,9500,9700,9220,464782,4425448340,00,0.00,N,3,0,
20220425,9490,9190,9770,8940,842970,7910507000,00,0.00,N,2,300,
20220418,9190,9110,9360,8850,308206,2816291310,00,0.00,N,2,80,
20220411,9110,9400,9400,8770,377669,3419665570,00,0.00,N,5,-210,
20220404,9320,9580,9900,9000,908282,8599566110,00,0.00,N,5,-250,
20220328,9570,9440,9660,9100,1186509,11173219790,00,0.00,N,2,130,
20220321,9440,8900,9440,8720,1497426,13714963280,00,0.00,N,2,540,
20220314,8900,8590,9020,8400,515779,4518414560,00,0.00,N,2,310,
20220307,8590,8900,8900,8530,361952,3138528830,00,0.00,N,5,-320,
20220228,8910,8300,9260,8170,1970189,17469103570,00,0.00,N,2,610,
20220221,8300,9000,9040,8150,803044,6946008500,00,0.00,N,5,-820,
20220214,9120,8420,9310,8200,2279567,20314976490,00,0.00,N,2,460,
20220207,8660,8930,9170,8500,1628573,14549253400,00,0.00,N,5,-150,
20220203,8810,8420,8980,8310,1421869,12366604530,00,0.00,N,2,440,
20220124,8370,7860,10200,7600,17994856,171103632790,00,0.00,N,2,540,
20220117,7830,7520,8200,7320,617760,4828171570,00,0.00,N,2,280,
20220110,7550,7770,7820,7460,162055,1227658340,00,0.00,N,5,-220,
20220103,7770,7920,8100,7670,347904,2734011780,00,0.00,N,5,-190,
20211227,7960,7990,8210,7780,198039,1572877840,00,0.00,N,2,10,
20211220,7950,7800,7960,7520,114492,885338890,00,0.00,N,2,160,
20211213,7790,7910,8020,7730,105084,823359830,00,0.00,N,5,-130,
20211206,7920,7620,8160,7620,164486,1309579070,00,0.00,N,2,130,
20211129,7790,7590,7920,7000,424138,3199579820,00,0.00,N,5,-160,
20211122,7950,9090,9090,7870,494628,4157641210,00,0.00,N,5,-1140,
20211115,9090,9020,9490,8810,878776,8084078430,00,0.00,N,2,100,
20211108,8990,8190,10550,8190,3716600,36060090120,00,0.00,N,2,750,
20211101,8240,8180,9610,8010,2540157,22777183040,00,0.00,N,2,20,
20211025,8220,8140,8630,8010,101163,839316350,00,0.00,N,2,80,
20211018,8140,7910,8500,7870,108608,881543820,00,0.00,N,2,230,
20211012,7910,7570,8040,7300,86186,666297170,00,0.00,N,2,330,
20211005,7580,8100,8120,7080,187706,1414083010,00,0.00,N,5,-560,
20210927,8140,8540,8560,7980,168065,1384057500,00,0.00,N,5,-450,
20210923,8590,8750,8910,8380,102456,884578800,00,0.00,N,5,-160,
20210913,8750,8950,9040,8570,142939,1258199420,00,0.00,N,5,-210,
20210906,8960,9200,9430,8760,216939,1957265660,00,0.00,N,5,-240,
20210830,9200,8930,9820,8930,956086,8962027560,00,0.00,N,2,270,
20210823,8930,7770,9280,7770,308440,2686786180,00,0.00,N,2,1060,
20210817,7870,8390,9430,7740,976998,8472403300,00,0.00,N,5,-520,
20210809,8390,9010,9450,8270,364694,3193601610,00,0.00,N,5,-580,
20210802,8970,9270,9300,8950,131809,1194585920,00,0.00,N,5,-300,
20210726,9270,9300,9520,9010,164081,1525473980,00,0.00,N,5,-10,
20210719,9280,9420,9550,8990,196209,1803280580,00,0.00,N,5,-140,
20210712,9420,9530,9690,9380,151505,1440767810,00,0.00,N,5,-110,