KissMeData/110790/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,5310,5480,5680,4930,152934,799989030,00,0.00,N,5,-320,
20250131,5630,5650,5680,5540,4014,22481440,00,0.00,N,2,100,
20250120,5530,5820,5900,5510,68029,386560450,00,0.00,N,5,-280,
20250113,5810,6280,6350,5800,143475,859189490,00,0.00,N,5,-470,
20250106,6280,6130,6390,5860,381948,2381996280,00,0.00,N,2,150,
20241230,6130,6190,6220,5920,61654,374355860,00,0.00,N,5,-60,
20241223,6190,5960,6280,5880,191486,1163129200,00,0.00,N,2,120,
20241216,6070,5940,8130,5860,1550203,10809007820,00,0.00,N,2,110,
20241209,5960,6060,6190,5710,42351,249077890,00,0.00,N,5,-110,
20241202,6070,6540,6540,6070,12866,80786220,00,0.00,N,5,-470,
20241125,6540,6440,6540,6260,17738,113522470,00,0.00,N,2,180,
20241118,6360,6320,6500,6250,16884,107076570,00,0.00,N,5,-20,
20241111,6380,6690,6780,6310,180878,1204993520,00,0.00,N,5,-320,
20241104,6700,6660,6880,6240,37368,245856060,00,0.00,N,2,100,
20241028,6600,6310,6630,6270,10306,66180200,00,0.00,N,2,230,
20241021,6370,6600,6750,6370,26162,172029210,00,0.00,N,5,-230,
20241014,6600,6560,6650,6550,9786,64600210,00,0.00,N,5,-10,
20241007,6610,6420,6620,6380,22430,145564700,00,0.00,N,2,180,
20240930,6430,6460,6520,6180,27147,173346090,00,0.00,N,5,-30,
20240923,6460,6500,6500,6340,19388,124135050,00,0.00,N,5,-40,
20240919,6500,6450,6550,6220,13898,89258270,00,0.00,N,2,30,
20240909,6470,6680,7930,6010,528507,3650871560,00,0.00,N,5,-270,
20240902,6740,6970,7110,6480,36447,243868300,00,0.00,N,5,-280,
20240826,7020,7210,7400,6970,18711,133979980,00,0.00,N,5,-260,
20240819,7280,7620,7740,7090,17023,126402250,00,0.00,N,5,-420,
20240812,7700,7500,7760,7340,104402,787797640,00,0.00,N,2,170,
20240805,7530,7470,7730,6640,141672,1009889650,00,0.00,N,2,60,
20240729,7470,7700,7850,7410,81041,617785630,00,0.00,N,5,-410,
20240722,7880,8000,8100,7600,55597,433256110,00,0.00,N,5,-200,
20240715,8080,8220,8250,7860,94069,758926870,00,0.00,N,5,-130,
20240708,8210,8140,8420,8060,133585,1101825380,00,0.00,N,5,-10,
20240701,8220,7960,8340,7910,154873,1262793370,00,0.00,N,2,310,
20240624,7910,7930,8910,7870,389123,3216663540,00,0.00,N,2,60,
20240617,7850,7700,8000,7610,84564,656798600,00,0.00,N,2,210,
20240610,7640,8020,8140,7600,98925,775287550,00,0.00,N,5,-520,
20240603,8160,7980,8380,7980,90172,735579130,00,0.00,N,2,190,
20240527,7970,8090,8130,7800,78179,627488140,00,0.00,N,5,-120,
20240520,8090,7850,8190,7750,62131,493762110,00,0.00,N,2,170,
20240513,7920,8230,8230,7910,55590,448314170,00,0.00,N,5,-320,
20240507,8240,8400,8400,7900,48517,394584560,00,0.00,N,5,-120,
20240429,8360,8250,8440,8170,69411,576717820,00,0.00,N,2,70,
20240422,8290,7700,8710,7700,234453,1921346850,00,0.00,N,2,630,
20240415,7660,8250,8310,7530,47011,372098980,00,0.00,N,5,-670,
20240408,8330,8400,8520,8200,78801,660417070,00,0.00,N,5,-110,
20240401,8440,8450,8580,7760,210777,1703476360,00,0.00,N,2,10,
20240325,8430,7510,8430,7500,186441,1497977400,00,0.00,N,2,850,
20240318,7580,7190,7590,7000,133622,972621650,00,0.00,N,2,390,
20240311,7190,7170,7460,7090,55816,401448760,00,0.00,N,5,-210,
20240304,7400,7520,7590,7270,61879,458922060,00,0.00,N,5,-110,
20240226,7510,7740,7740,7430,22624,171607890,00,0.00,N,5,-220,
20240219,7730,7660,7730,7570,26272,200928750,00,0.00,N,2,70,
20240213,7660,7520,7670,7350,46944,351602480,00,0.00,N,2,130,
20240205,7530,7560,7720,7520,41043,312137560,00,0.00,N,5,-180,
20240129,7710,7840,7920,7450,42044,324262290,00,0.00,N,5,-190,
20240122,7900,8030,8100,7730,46558,368126310,00,0.00,N,5,-90,
20240115,7990,8180,8180,7610,57591,452282020,00,0.00,N,5,-110,
20240108,8100,8160,8650,8050,65421,534896120,00,0.00,N,5,-60,
20240102,8160,8470,8470,8070,31394,258019730,00,0.00,N,5,-300,
20231226,8460,8650,8730,8300,19549,166460680,00,0.00,N,5,-290,
20231218,8750,8480,8800,8400,88970,772825550,00,0.00,N,2,260,
20231211,8490,8260,8570,8140,124748,1040612010,00,0.00,N,2,130,
20231204,8360,8260,8390,8080,44241,363458830,00,0.00,N,2,130,
20231127,8230,8660,8750,8060,78186,648222370,00,0.00,N,5,-520,
20231120,8750,8370,8870,8370,34325,298832680,00,0.00,N,2,320,
20231113,8430,8520,8690,8350,40737,343786290,00,0.00,N,5,-90,
20231106,8520,8920,9050,8450,62563,550667380,00,0.00,N,5,-400,
20231030,8920,8850,10500,8720,446885,4306243500,00,0.00,N,5,-50,
20231023,8970,9020,9400,8530,108011,959755420,00,0.00,N,5,-480,
20231016,9450,9480,9480,8100,64153,558165500,00,0.00,N,5,-30,
20231010,9480,9480,9480,9480,0,0,00,0.00,N,3,0,
20231004,9480,9495,9575,9150,32134,302795130,00,0.00,N,5,-15,
20230925,9495,9150,9510,9150,22428,208987730,00,0.00,N,2,195,
20230918,9300,9450,9665,9130,43482,409479930,00,0.00,N,5,-235,
20230911,9535,9400,9700,9205,90170,846806310,00,0.00,N,2,75,
20230904,9460,10125,10150,9420,151732,1487104450,00,0.00,N,5,-690,
20230828,10150,9845,10200,9815,257772,2572317670,00,0.00,N,2,305,
20230821,9845,9675,9995,9585,145096,1431339880,00,0.00,N,2,220,
20230814,9625,9700,9770,9375,164182,1576742180,00,0.00,N,2,15,
20230807,9610,8780,10050,8635,409620,3819633690,00,0.00,N,2,830,
20230731,8780,8675,8825,8480,185942,1603032850,00,0.00,N,2,105,
20230724,8675,8865,8950,7575,354212,2927631610,00,0.00,N,5,-190,
20230717,8865,9090,9200,8735,165820,1486111460,00,0.00,N,5,-205,
20230710,9070,9000,9245,8850,134646,1211570600,00,0.00,N,2,145,
20230703,8925,9110,9180,8675,254516,2273990340,00,0.00,N,5,-190,
20230626,9115,8980,9195,8975,99590,901572720,00,0.00,N,2,30,
20230619,9085,9395,9595,8950,158982,1446404770,00,0.00,N,5,-215,
20230612,9300,10150,10150,9300,161232,1552614400,00,0.00,N,5,-725,
20230605,10025,9500,10150,9410,474522,4630751620,00,0.00,N,2,500,
20230530,9525,10050,10050,9455,265828,2573302780,00,0.00,N,5,-465,
20230522,9990,9805,10350,9575,239878,2388156350,00,0.00,N,2,180,
20230515,9810,9620,9830,9315,186770,1794240900,00,0.00,N,2,135,
20230508,9675,9070,9755,9070,248348,2360604090,00,0.00,N,2,610,
20230502,9065,9040,9125,8950,127730,1152833620,00,0.00,N,2,35,
20230424,9030,9405,9545,8975,405620,3716528700,00,0.00,N,5,-410,
20230417,9440,10050,10200,9395,489502,4764255030,00,0.00,N,5,-610,
20230410,10050,10125,10425,9800,362656,3649893840,00,0.00,N,5,-75,
20230403,10125,10025,10575,9600,370818,3760625490,00,0.00,N,3,0,
20230327,10125,9705,10225,9510,193352,1899117920,00,0.00,N,2,395,
20230320,9730,9835,10375,9630,246954,2468964900,00,0.00,N,5,-195,
20230313,9925,10150,10150,9405,314786,3066744430,00,0.00,N,5,-70,
20230306,9995,10050,10275,9875,342480,3426164710,00,0.00,N,5,-30,
20230227,10025,10225,10600,9910,354130,3594098100,00,0.00,N,5,-350,
20230220,10375,10300,10775,10150,220332,2299537350,00,0.00,N,5,-75,
20230213,10450,10450,10600,9995,232944,2398076380,00,0.00,N,5,-100,
20230206,10550,11000,11000,10275,261908,2762172250,00,0.00,N,5,-275,
20230130,10825,10325,11050,10025,558382,5939306600,00,0.00,N,2,500,
20230125,10325,10375,10625,10250,116866,1217997400,00,0.00,N,2,100,
20230116,10225,10400,10500,9950,153082,1558802300,00,0.00,N,3,0,
20230109,10225,9925,10450,9900,277156,2817768700,00,0.00,N,2,500,
20230102,9725,10300,10475,9525,180496,1763235950,00,0.00,N,5,-575,
20221226,10300,10750,11400,10150,272160,2941982000,00,0.00,N,5,-575,
20221219,10875,10850,11250,10600,228838,2488614600,00,0.00,N,5,-25,
20221212,10900,12200,12850,10875,670674,7939924500,00,0.00,N,5,-1225,
20221205,12125,10725,13750,10600,1694162,20858674450,00,0.00,N,2,1600,
20221128,10525,10325,10950,10200,262478,2776209650,00,0.00,N,5,-75,
20221121,10600,10875,10950,9850,260550,2692279800,00,0.00,N,5,-250,
20221114,10850,10550,11100,10200,202978,2154932000,00,0.00,N,2,250,
20221107,10600,9400,10750,9325,273536,2719463300,00,0.00,N,2,1225,
20221031,9375,10050,10250,9150,292092,2842167350,00,0.00,N,5,-525,
20221024,9900,10050,10375,9775,198710,2004583400,00,0.00,N,2,75,
20221017,9825,9800,10550,9625,178214,1785315150,00,0.00,N,5,-225,
20221011,10050,10650,10650,9300,242088,2374609450,00,0.00,N,5,-750,
20221004,10800,11500,11675,10300,224006,2440621650,00,0.00,N,5,-500,
20220926,11300,11550,11900,10775,300224,3386109950,00,0.00,N,5,-375,
20220919,11675,12700,12700,11400,277480,3332734700,00,0.00,N,5,-875,
20220913,12550,13750,13775,12125,399124,5175867000,00,0.00,N,5,-600,
20220905,13150,13825,14500,13100,385270,5180447950,00,0.00,N,5,-825,
20220829,13975,14725,15250,13800,291838,4253672100,00,0.00,N,5,-1050,
20220822,15025,16450,16450,14850,371296,5740591500,00,0.00,N,5,-1475,
20220816,16500,17800,17800,16400,226566,3834596750,00,0.00,N,5,-1150,
20220808,17650,17300,17750,16675,309798,5351814000,00,0.00,N,2,175,
20220801,17475,17650,17800,16925,202664,3500654850,00,0.00,N,5,-275,
20220725,17750,17400,17975,17325,139542,2456588850,00,0.00,N,2,250,
20220718,17500,17650,18075,16800,317158,5506791600,00,0.00,N,2,175,
20220711,17325,17525,18125,17050,297768,5206210850,00,0.00,N,5,-425,
20220704,17750,16950,17800,16225,272952,4672451600,00,0.00,N,2,1175,
20220627,16575,17000,17500,16125,217142,3671455400,00,0.00,N,5,-875,
20220620,17450,17275,18150,16325,300886,5135077700,00,0.00,N,2,175,
20220613,17275,18850,18900,17100,351128,6282656950,00,0.00,N,5,-1950,
20220607,19225,19175,19375,17625,556034,10414816650,00,0.00,N,2,50,
20220530,19175,19125,19200,18150,210776,3925542150,00,0.00,N,2,125,
20220523,19050,20875,20875,17125,1078776,20181064300,00,0.00,N,5,-1900,
20220516,20950,20600,21200,19900,278392,5753339500,00,0.00,N,2,300,
20220509,20650,20650,21900,19500,289480,5899897950,00,0.00,N,3,0,
20220502,20650,20075,20750,19825,171728,3508280200,00,0.00,N,2,575,
20220425,20075,21800,21800,19500,470724,9545777800,00,0.00,N,5,-1900,
20220418,21975,21175,22200,20900,246314,5321852800,00,0.00,N,2,800,
20220411,21175,21350,21700,20950,183564,3911873400,00,0.00,N,5,-25,
20220404,21200,22725,22750,21150,396574,8790148250,00,0.00,N,5,-1250,
20220328,22450,22000,22775,21550,368976,8199793450,00,0.00,N,2,450,
20220321,22000,20600,22500,20400,419612,9070660250,00,0.00,N,2,1925,
20220314,20075,20475,20475,19200,181936,3582841450,00,0.00,N,5,-225,
20220307,20300,20550,20550,19300,88084,1763192500,00,0.00,N,5,-150,
20220228,20450,20450,20850,20150,74542,1525634050,00,0.00,N,5,-50,
20220221,20500,21900,21925,19750,306182,6358120450,00,0.00,N,5,-1500,
20220214,22000,22025,23075,20625,438326,9639950350,00,0.00,N,5,-425,
20220207,22425,22500,23375,21800,260996,5927889650,00,0.00,N,3,0,
20220203,22425,22400,22500,21775,57590,1280943450,00,0.00,N,2,725,
20220124,21700,22625,22950,20425,290870,6388433600,00,0.00,N,5,-1250,
20220117,22950,22150,22975,21600,187882,4177171300,00,0.00,N,2,625,
20220110,22325,23775,24450,21900,383820,8833046400,00,0.00,N,5,-875,
20220103,23200,22125,23850,21450,566030,13003394700,00,0.00,N,2,1200,
20211227,22000,21225,22350,20975,226946,4948674300,00,0.00,N,2,750,
20211220,21250,21250,21500,20650,301046,6339351450,00,0.00,N,5,-225,
20211213,21475,22450,22475,21225,325498,7038806150,00,0.00,N,5,-325,
20211206,21800,22125,22675,21475,444604,9780329100,00,0.00,N,5,-500,
20211129,22300,23250,24450,21800,628672,14241909100,00,0.00,N,5,-1525,
20211122,23825,23675,25450,22500,1631450,39549049700,00,0.00,N,2,75,
20211115,23750,21375,23750,20400,846796,18887078700,00,0.00,N,2,2475,
20211108,42550,41850,43500,39000,240664,9827489600,00,0.00,N,2,700,
20211101,41850,43250,43250,40500,165575,6890791950,00,0.00,N,5,-1000,
20211025,42850,43300,46300,42450,284320,12480083650,00,0.00,N,2,400,
20211018,42450,42500,43850,40750,115688,4890762450,00,0.00,N,2,650,
20211012,41800,40650,42400,39750,96159,3997699200,00,0.00,N,2,1100,
20211005,40700,41150,42450,39250,152931,6226836550,00,0.00,N,5,-550,
20210927,41250,44000,45000,40550,177383,7541048500,00,0.00,N,5,-2650,
20210923,43900,44250,45300,43450,86196,3802236100,00,0.00,N,5,-1350,
20210913,45250,42000,48850,40300,604899,27198276100,00,0.00,N,2,3250,
20210906,42000,40350,42150,38450,214675,8628274000,00,0.00,N,2,1650,
20210830,40350,40400,41500,39750,107276,4366696850,00,0.00,N,5,-50,
20210823,40400,37300,40600,36600,214924,8406903750,00,0.00,N,2,3150,
20210817,37250,40050,41450,37050,351643,13827086350,00,0.00,N,5,-3150,
20210809,40400,41050,43850,39750,506512,20983988350,00,0.00,N,5,-650,
20210802,41050,41350,42450,39300,356265,14646235000,00,0.00,N,5,-500,
20210726,41550,37700,43600,37650,923268,37591052700,00,0.00,N,2,4150,
20210719,37400,34800,38250,33350,699659,25098017950,00,0.00,N,2,3200,
20210712,34200,33000,34500,32700,292759,9865331450,00,0.00,N,2,1200,