KissMeData/025770/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,7560,7570,7620,7250,53224,395238250,00,0.00,N,5,-20,
20250331,7580,7700,7820,7390,35356,267689830,00,0.00,N,5,-110,
20250324,7690,7760,7920,7650,68627,534563975,00,0.00,N,5,-70,
20250317,7760,7710,7850,7680,52557,407955950,00,0.00,N,2,50,
20250310,7710,7620,7850,7490,77866,595658870,00,0.00,N,2,60,
20250304,7650,7610,7880,7550,65839,504956715,00,0.00,N,5,-50,
20250224,7700,7800,7930,7610,65120,507129530,00,0.00,N,5,-90,
20250217,7790,7730,7910,7710,55253,429264570,00,0.00,N,2,60,
20250210,7730,7630,7940,7590,145882,1123285950,00,0.00,N,2,100,
20250203,7630,7750,8150,7500,104924,812064850,00,0.00,N,5,-370,
20250131,8000,7960,8080,7900,10305,82296590,00,0.00,N,2,40,
20250120,7960,8250,8250,7810,46962,376012340,00,0.00,N,5,-90,
20250113,8050,8180,8250,7990,36387,294489400,00,0.00,N,5,-130,
20250106,8180,8000,8400,7980,99045,810854650,00,0.00,N,2,130,
20241230,8050,7800,8090,7780,35551,281575150,00,0.00,N,2,250,
20241223,7800,7830,7900,7550,37729,294850470,00,0.00,N,5,-20,
20241216,7820,7910,7980,7750,54828,431673220,00,0.00,N,5,-20,
20241209,7840,8190,8190,7540,353705,2725873150,00,0.00,N,5,-310,
20241202,8150,8200,8200,7600,73009,582956890,00,0.00,N,2,30,
20241125,8120,8180,8270,8050,31982,260797890,00,0.00,N,5,-60,
20241118,8180,8020,8270,7950,42743,346566300,00,0.00,N,2,150,
20241111,8030,7980,8170,7730,77286,613672010,00,0.00,N,5,-20,
20241104,8050,8130,8330,8020,41753,340710430,00,0.00,N,5,-30,
20241028,8080,7990,8210,7980,33667,271479720,00,0.00,N,2,10,
20241021,8070,8210,8260,7960,42599,343763710,00,0.00,N,5,-30,
20241014,8100,8400,8490,8080,51408,424558950,00,0.00,N,5,-300,
20241007,8400,8670,8680,8370,37635,321027750,00,0.00,N,5,-250,
20240930,8650,8440,8690,8250,106785,908182140,00,0.00,N,2,310,
20240923,8340,8400,8480,8310,39894,334895740,00,0.00,N,5,-80,
20240919,8420,8210,8470,8210,16980,142374830,00,0.00,N,2,150,
20240909,8270,8350,8400,7970,75227,615753870,00,0.00,N,5,-10,
20240902,8280,8490,8540,8110,61815,512526190,00,0.00,N,5,-110,
20240826,8390,8520,8570,8250,47186,398075560,00,0.00,N,5,-180,
20240819,8570,8090,8700,8010,144272,1220851980,00,0.00,N,2,440,
20240812,8130,8010,8380,8010,58715,475878730,00,0.00,N,2,40,
20240805,8090,8400,8400,7110,217830,1690211050,00,0.00,N,5,-240,
20240729,8330,8380,8550,8260,57295,481873390,00,0.00,N,5,-120,
20240722,8450,8340,8540,8050,126700,1055935390,00,0.00,N,2,50,
20240715,8400,8480,8640,8330,82198,697253080,00,0.00,N,5,-60,
20240708,8460,8400,8660,8310,51451,432503930,00,0.00,N,2,60,
20240701,8400,8400,8670,8340,73242,617950090,00,0.00,N,3,0,
20240624,8400,8350,8570,8260,92768,777310040,00,0.00,N,2,10,
20240617,8390,8580,8670,8380,67479,573098950,00,0.00,N,5,-190,
20240610,8580,8500,8900,8470,104589,902299760,00,0.00,N,2,20,
20240603,8560,8510,8650,8480,54396,465277620,00,0.00,N,2,60,
20240527,8500,8530,8810,8430,57987,495665810,00,0.00,N,5,-50,
20240520,8550,8710,8730,8510,57563,495297260,00,0.00,N,5,-70,
20240513,8620,8830,8870,8620,71415,623563840,00,0.00,N,5,-220,
20240507,8840,8870,8970,8750,67522,597510190,00,0.00,N,5,-20,
20240429,8860,8800,8970,8750,40881,361931600,00,0.00,N,2,110,
20240422,8750,8640,8970,8630,69389,610583980,00,0.00,N,2,10,
20240415,8740,8690,8860,8400,135345,1165803000,00,0.00,N,5,-120,
20240408,8860,8740,9020,8620,107236,945395010,00,0.00,N,2,130,
20240401,8730,8850,9500,8700,166520,1488020890,00,0.00,N,5,-20,
20240325,8750,8780,9090,8720,132909,1182474700,00,0.00,N,5,-30,
20240318,8780,8720,8920,8610,89489,782650040,00,0.00,N,5,-20,
20240311,8800,8410,8940,8410,175100,1538048280,00,0.00,N,2,330,
20240304,8470,8600,8730,8250,161676,1370658290,00,0.00,N,5,-110,
20240226,8580,8720,8800,8510,113124,977713640,00,0.00,N,5,-160,
20240219,8740,8980,9200,8730,212592,1912167790,00,0.00,N,5,-160,
20240213,8900,8530,8920,8440,130985,1143962660,00,0.00,N,2,350,
20240205,8550,8880,9050,8400,166920,1453826570,00,0.00,N,5,-400,
20240129,8950,9020,9160,8760,134890,1197435390,00,0.00,N,5,-30,
20240122,8980,9240,9330,8760,213498,1934141230,00,0.00,N,5,-80,
20240115,9060,9450,9560,8520,402788,3655883630,00,0.00,N,5,-500,
20240108,9560,9310,9990,9210,699726,6798257300,00,0.00,N,2,220,
20240102,9340,9490,9600,9150,197907,1859498780,00,0.00,N,5,-150,
20231226,9490,9330,9550,9240,183677,1722159250,00,0.00,N,2,190,
20231218,9300,9380,9850,9250,806785,7699896890,00,0.00,N,2,60,
20231211,9240,9450,9700,9050,922326,8581842430,00,0.00,N,5,-80,
20231204,9320,8840,11300,8670,5321239,54141358650,00,0.00,N,2,570,
20231127,8750,8980,9000,8680,92829,816201240,00,0.00,N,5,-140,
20231120,8890,8780,9020,8720,107913,961055530,00,0.00,N,2,90,
20231113,8800,8790,8920,8560,104239,916102840,00,0.00,N,2,120,
20231106,8680,8880,8980,8610,133050,1169099740,00,0.00,N,5,-200,
20231030,8880,8320,8910,8320,175480,1520783410,00,0.00,N,2,490,
20231023,8390,8040,8810,7990,245067,2060492630,00,0.00,N,2,230,
20231016,8160,8520,8670,7930,205838,1708697480,00,0.00,N,5,-510,
20231010,8670,8740,8880,8410,158168,1361360500,00,0.00,N,2,70,
20231004,8600,8870,8870,8380,138016,1184882980,00,0.00,N,5,-180,
20230925,8780,8810,8960,8500,133134,1160835460,00,0.00,N,5,-130,
20230918,8910,9240,9470,8710,279136,2531247320,00,0.00,N,5,-470,
20230911,9380,9320,9550,9040,255126,2365382420,00,0.00,N,2,20,
20230904,9360,9530,9610,9220,250114,2354310640,00,0.00,N,5,-250,
20230828,9610,9410,10250,9320,939134,9156808940,00,0.00,N,2,210,
20230821,9400,8400,9420,8400,666284,6061266600,00,0.00,N,2,950,
20230814,8450,9010,9130,8110,353931,3025912280,00,0.00,N,5,-640,
20230807,9090,8430,9220,8260,488214,4313639730,00,0.00,N,2,660,
20230731,8430,8460,8690,8180,262169,2215217560,00,0.00,N,2,10,
20230724,8420,8770,8770,7720,572408,4697759520,00,0.00,N,5,-340,
20230717,8760,8930,9160,8730,336036,2983131690,00,0.00,N,5,-190,
20230710,8950,8880,9330,8690,333661,3011191200,00,0.00,N,2,70,
20230703,8880,9580,10840,8880,1508993,15255430150,00,0.00,N,5,-700,
20230626,9580,9220,10250,9130,1162665,11382179330,00,0.00,N,2,360,
20230619,9220,9960,10090,9190,524402,5042301520,00,0.00,N,5,-730,
20230612,9950,11200,11210,9950,1048382,11147232240,00,0.00,N,5,-1220,
20230605,11170,10750,12600,10390,4348295,50640029220,00,0.00,N,2,420,
20230530,10750,10600,11000,10460,411777,4419069830,00,0.00,N,2,120,
20230522,10630,10680,10970,10350,783752,8341810250,00,0.00,N,5,-30,
20230515,10660,10590,10660,9940,327513,3372481860,00,0.00,N,2,280,
20230508,10380,10360,10720,10220,367684,3833189820,00,0.00,N,2,20,
20230502,10360,10230,10750,10160,193583,1998307060,00,0.00,N,5,-30,
20230424,10390,10800,11070,10200,498360,5264672750,00,0.00,N,5,-610,
20230417,11000,11580,11580,10780,454183,5085563090,00,0.00,N,5,-490,
20230410,11490,11660,11740,11150,503896,5732177640,00,0.00,N,5,-260,
20230403,11750,12170,12220,11500,598180,7103614420,00,0.00,N,5,-410,
20230327,12160,12680,12780,11670,864900,10673005790,00,0.00,N,5,-480,
20230320,12640,14780,15130,12610,1716715,23325156900,00,0.00,N,5,-2040,
20230313,14680,14050,14910,13430,1368729,19475278250,00,0.00,N,2,500,
20230306,14180,14950,16620,14120,5919303,91248334910,00,0.00,N,5,-560,
20230227,14740,15100,15600,14530,1746684,26263808860,00,0.00,N,5,-260,
20230220,15000,14390,16390,14000,7340074,112929013260,00,0.00,N,2,810,
20230213,14190,15140,15310,14160,2049051,30245419540,00,0.00,N,5,-1030,
20230206,15220,16670,18330,15140,18811229,320989468330,00,0.00,N,5,-550,
20230130,15770,12950,16270,12100,16779956,252042418480,00,0.00,N,2,2830,
20230125,12940,12100,13460,12100,1988449,25612404120,00,0.00,N,2,840,
20230116,12100,11950,12350,11700,1048416,12586288600,00,0.00,N,2,350,
20230109,11750,11700,12150,11550,717004,8461063800,00,0.00,N,2,150,
20230102,11600,11500,11750,11050,675270,7704075450,00,0.00,N,2,200,
20221226,11400,11500,11950,11300,457602,5292880250,00,0.00,N,5,-200,
20221219,11600,12100,12600,11550,1090166,13266854250,00,0.00,N,5,-550,
20221212,12150,12050,12850,11600,1591177,19322609050,00,0.00,N,5,-50,
20221205,12200,13550,15900,12000,11774370,172087226900,00,0.00,N,5,-1300,
20221128,13500,15600,16550,13300,4997986,73376079150,00,0.00,N,5,-2350,
20221121,15850,15050,16000,13450,4926350,72630611500,00,0.00,N,2,950,
20221114,14900,14450,15600,14200,6584322,98854305050,00,0.00,N,2,600,
20221107,14300,13650,15200,13300,8517627,123204576150,00,0.00,N,2,700,
20221031,13600,13150,13850,12400,3470481,46070884100,00,0.00,N,2,550,
20221024,13050,16250,16450,12900,7659111,110229995600,00,0.00,N,5,-2800,
20221017,15850,13450,18150,13350,16253057,268764862250,00,0.00,N,2,2500,
20221011,13350,12350,14400,12300,6502317,88127674700,00,0.00,N,2,550,
20221004,12800,12100,14500,11650,5948457,79215998900,00,0.00,N,2,850,
20220926,11950,12450,13500,11000,6679853,82098259450,00,0.00,N,5,-700,
20220919,12650,14600,16050,12500,10005513,142128056050,00,0.00,N,5,-1800,
20220913,14450,13450,16950,13200,18298225,278324665550,00,0.00,N,2,1150,
20220905,13300,10650,15300,10400,20436831,265973953100,00,0.00,N,2,2650,
20220829,10650,8650,11450,8510,16067304,167505352520,00,0.00,N,2,1630,
20220822,9020,9600,9730,8700,1222671,11000031450,00,0.00,N,5,-730,
20220816,9750,9950,10500,9570,2484883,24838026980,00,0.00,N,3,0,
20220808,9750,7540,11700,7480,19738594,202781358240,00,0.00,N,2,2210,
20220801,7540,7630,7680,7510,56027,423606260,00,0.00,N,5,-90,
20220725,7630,7790,7860,7520,33392,256515180,00,0.00,N,5,-160,
20220718,7790,7700,7890,7650,17993,139584330,00,0.00,N,2,90,
20220711,7700,7540,7850,7480,31184,238997830,00,0.00,N,2,160,
20220704,7540,7560,7700,7400,84791,641619590,00,0.00,N,5,-10,
20220627,7550,7660,7950,7240,152716,1163595680,00,0.00,N,5,-120,
20220620,7670,7680,7810,7250,133315,1002203690,00,0.00,N,5,-10,
20220613,7680,7860,8040,7490,73552,565748310,00,0.00,N,5,-270,
20220607,7950,8050,8100,7810,15621,123742310,00,0.00,N,5,-100,
20220530,8050,7860,8160,7820,36559,293256620,00,0.00,N,2,200,
20220523,7850,7880,7990,7730,51310,401120090,00,0.00,N,5,-20,
20220516,7870,7870,8080,7770,40968,324102950,00,0.00,N,5,-70,
20220509,7940,8040,8090,7830,44780,355472560,00,0.00,N,5,-160,
20220502,8100,8120,8310,8050,31950,259637370,00,0.00,N,5,-20,
20220425,8120,8300,8360,8040,54334,442666250,00,0.00,N,5,-190,
20220418,8310,8370,8480,8280,32375,270543790,00,0.00,N,5,-50,
20220411,8360,8360,8440,8190,49293,410135060,00,0.00,N,5,-60,
20220404,8420,8500,8600,8350,71738,607450890,00,0.00,N,5,-100,
20220328,8520,8580,8690,8450,71047,605641110,00,0.00,N,5,-60,
20220321,8580,8760,8780,8500,98837,851948690,00,0.00,N,5,-170,
20220314,8750,8670,8860,8660,32428,282253460,00,0.00,N,2,30,
20220307,8720,8900,8900,8600,31338,273103260,00,0.00,N,5,-90,
20220228,8810,8830,8910,8720,30447,268238710,00,0.00,N,2,10,
20220221,8800,8800,8860,8550,49755,432965490,00,0.00,N,2,10,
20220214,8790,8810,8900,8420,73251,635573410,00,0.00,N,5,-110,
20220207,8900,9040,9040,8720,36513,324118250,00,0.00,N,5,-80,
20220203,8980,8790,9010,8790,24291,216922730,00,0.00,N,2,190,
20220124,8790,8600,8850,8420,85891,738650360,00,0.00,N,2,110,
20220117,8680,8870,8920,8630,56554,495502150,00,0.00,N,5,-190,
20220110,8870,9100,9120,8840,56221,502797420,00,0.00,N,5,-220,
20220103,9090,9550,9550,9000,91999,851951850,00,0.00,N,5,-340,
20211227,9430,9110,9430,9050,72644,674001910,00,0.00,N,2,360,
20211220,9070,9080,9080,8900,54432,489646440,00,0.00,N,2,70,
20211213,9000,9050,9080,8900,46406,416586200,00,0.00,N,2,60,
20211206,8940,9120,9170,8870,69019,622009660,00,0.00,N,5,-130,
20211129,9070,8540,9150,8370,248276,2189041530,00,0.00,N,2,10,
20211122,9060,9350,9950,9020,344045,3269829600,00,0.00,N,5,-250,
20211115,9310,9050,9320,8980,69290,634329790,00,0.00,N,2,260,
20211108,9050,9040,9340,8810,90881,824815820,00,0.00,N,5,-80,
20211101,9130,9160,9520,8920,161474,1497894260,00,0.00,N,5,-140,
20211025,9270,9220,9470,9090,126572,1171947270,00,0.00,N,2,100,
20211018,9170,8820,9420,8630,140993,1284592520,00,0.00,N,2,330,
20211012,8840,8580,8990,8290,60765,526806440,00,0.00,N,2,290,
20211005,8550,8380,8550,7950,128596,1058003600,00,0.00,N,2,50,
20210927,8500,8710,8760,8350,91750,783677150,00,0.00,N,5,-210,
20210923,8710,8800,8960,8660,61830,540420260,00,0.00,N,5,-200,
20210913,8910,9060,9120,8820,82652,736899400,00,0.00,N,5,-150,
20210906,9060,9170,9390,8850,110583,1004380120,00,0.00,N,5,-90,
20210830,9150,9240,9350,9000,123801,1138102590,00,0.00,N,3,0,
20210823,9150,8710,9280,8690,93764,844290920,00,0.00,N,2,320,
20210817,8830,9360,9540,8660,198200,1804233780,00,0.00,N,5,-530,
20210809,9360,9870,10100,9180,267399,2597307960,00,0.00,N,5,-540,
20210802,9900,9890,9960,9660,258901,2535160380,00,0.00,N,2,20,
20210726,9880,10600,10800,9800,543738,5597001650,00,0.00,N,5,-620,
20210719,10500,10450,10600,10050,599727,6170152000,00,0.00,N,5,-150,
20210712,10650,11050,11550,10450,2177419,23991566850,00,0.00,N,5,-300,