KissMeData/159580/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,5700,5720,5950,5500,272716,1563146100,00,0.00,N,5,-30,
20250131,5730,5560,5740,5550,42349,240094250,00,0.00,N,2,170,
20250120,5560,6100,6270,5550,421594,2495549960,00,0.00,N,5,-540,
20250113,6100,5930,6360,5630,789384,4802761400,00,0.00,N,2,110,
20250106,5990,5950,6070,5470,372649,2175790870,00,0.00,N,2,40,
20241230,5950,5350,6070,5190,386262,2215164240,00,0.00,N,2,580,
20241223,5370,5250,5560,5210,426368,2297839250,00,0.00,N,2,120,
20241216,5250,6150,6230,5180,1609735,9127430910,00,0.00,N,5,-810,
20241209,6060,5000,6470,4960,5575195,32400794145,00,0.00,N,2,1020,
20241202,5040,4205,5170,4015,3919084,18711307780,00,0.00,N,2,835,
20241125,4205,4255,4615,4195,1112857,4891811420,00,0.00,N,5,-95,
20241118,4300,4105,4320,4085,318810,1335512695,00,0.00,N,2,155,
20241111,4145,4425,4515,3935,468935,1933656645,00,0.00,N,5,-280,
20241104,4425,4370,4600,4370,379062,1703620755,00,0.00,N,2,55,
20241028,4370,4135,4425,4100,437935,1892433005,00,0.00,N,2,240,
20241021,4130,4300,4375,4125,201581,848496975,00,0.00,N,5,-160,
20241014,4290,4340,4480,4230,318208,1387748720,00,0.00,N,5,-50,
20241007,4340,4415,4695,4340,566690,2545960615,00,0.00,N,5,-30,
20240930,4370,4500,4815,4330,622747,2838656725,00,0.00,N,5,-150,
20240923,4520,4095,4855,4090,5836554,26482515845,00,0.00,N,2,415,
20240919,4105,4075,4390,4025,122411,507957315,00,0.00,N,5,-10,
20240909,4115,3820,4350,3805,496927,2034393375,00,0.00,N,2,200,
20240902,3915,4250,4310,3855,339743,1394028720,00,0.00,N,5,-345,
20240826,4260,4630,4770,4260,1447173,6584460275,00,0.00,N,5,-275,
20240819,4535,4650,4750,4410,269059,1228629650,00,0.00,N,5,-110,
20240812,4645,4530,4710,4440,283860,1302449620,00,0.00,N,2,145,
20240805,4500,4625,4760,3820,695142,2974994120,00,0.00,N,5,-295,
20240729,4795,4970,5170,4790,417154,2076124745,00,0.00,N,5,-175,
20240722,4970,5140,5420,4910,705019,3605562430,00,0.00,N,5,-130,
20240715,5100,5290,5360,5090,403653,2110240530,00,0.00,N,5,-190,
20240708,5290,5230,5540,5230,543349,2914205390,00,0.00,N,2,70,
20240701,5220,5340,5570,5180,736235,3942374140,00,0.00,N,5,-90,
20240624,5310,5720,5840,5210,1317321,7222875480,00,0.00,N,5,-460,
20240617,5770,6520,7290,5750,17930691,122325637770,00,0.00,N,5,-770,
20240610,6540,6110,6620,5750,2254597,14257161430,00,0.00,N,2,430,
20240603,6110,6230,6390,6080,1017680,6368923550,00,0.00,N,5,-130,
20240527,6240,6150,6400,6000,1726377,10652790950,00,0.00,N,2,170,
20240520,6070,5950,6140,5890,695229,4177238480,00,0.00,N,2,20,
20240513,6050,5750,6390,5670,2746643,16713411820,00,0.00,N,2,300,
20240507,5750,6000,6370,5750,2906281,17803292920,00,0.00,N,5,-280,
20240429,6030,5280,6830,5270,7971592,50400182080,00,0.00,N,2,830,
20240422,5200,5350,5520,5190,596159,3172464260,00,0.00,N,5,-120,
20240415,5320,5660,5720,5150,368727,1994529590,00,0.00,N,5,-340,
20240408,5660,5540,5800,5330,342135,1908957690,00,0.00,N,2,140,
20240401,5520,5910,6110,5450,661392,3796554840,00,0.00,N,5,-420,
20240325,5940,6290,6370,5890,496231,3022437660,00,0.00,N,5,-350,
20240318,6290,6290,6510,6120,541240,3395375720,00,0.00,N,5,-30,
20240311,6320,6630,6800,6280,567035,3716120830,00,0.00,N,5,-300,
20240304,6620,6950,7100,6530,915135,6276741950,00,0.00,N,5,-310,
20240226,6930,6910,7140,6560,1633827,11276018520,00,0.00,N,5,-20,
20240219,6950,7080,7320,6800,1252429,8886161870,00,0.00,N,5,-130,
20240213,7080,6800,7400,6750,2429494,17309781200,00,0.00,N,2,260,
20240205,6820,6660,7070,6500,1301981,8921427830,00,0.00,N,2,230,
20240129,6590,6970,7060,6480,1274616,8557618910,00,0.00,N,5,-380,
20240122,6970,7110,7650,6850,5823230,42700281750,00,0.00,N,5,-390,
20240115,7360,7130,8590,6610,25090929,194950079710,00,0.00,N,2,320,
20240108,7040,7790,8480,7000,13474721,107809589250,00,0.00,N,5,-660,
20240102,7700,6470,8550,6400,17152301,133854057670,00,0.00,N,2,1310,
20231226,6390,6250,6600,6250,355073,2276405960,00,0.00,N,2,180,
20231218,6210,6270,6600,6170,635108,4058116470,00,0.00,N,5,-10,
20231211,6220,6630,6960,6010,1395137,9018528600,00,0.00,N,5,-380,
20231204,6600,6530,6840,6380,1364692,9052361840,00,0.00,N,2,100,
20231127,6500,6720,6720,6300,743339,4805958960,00,0.00,N,5,-100,
20231120,6600,5730,7070,5700,6517466,43347165810,00,0.00,N,2,870,
20231113,5730,5660,5920,5460,549966,3142311910,00,0.00,N,2,130,
20231106,5600,5850,5900,5350,773724,4429360920,00,0.00,N,5,-170,
20231030,5770,5540,6250,5360,7609554,44764007920,00,0.00,N,2,320,
20231023,5450,5120,5690,4895,1328185,7085562545,00,0.00,N,2,280,
20231016,5170,5470,5640,5080,257789,1374819750,00,0.00,N,5,-250,
20231010,5420,5440,5560,5170,207167,1115529930,00,0.00,N,5,-10,
20231004,5430,5590,5590,5130,246594,1315605450,00,0.00,N,5,-200,
20230925,5630,5540,5680,5320,214039,1174343050,00,0.00,N,2,180,
20230918,5450,5870,5970,5250,786873,4443169470,00,0.00,N,5,-410,
20230911,5860,6640,6750,5780,758255,4711801210,00,0.00,N,5,-780,
20230904,6640,6550,6890,6250,900142,5997596810,00,0.00,N,2,90,
20230828,6550,6300,7500,6150,5719941,39330278330,00,0.00,N,2,440,
20230821,6110,6100,6300,5500,991672,5866326570,00,0.00,N,2,140,
20230814,5970,6480,7240,5760,3879454,26103251580,00,0.00,N,5,-340,
20230807,6310,5730,6950,5340,4099889,26687897670,00,0.00,N,2,590,
20230731,5720,5300,6070,5220,359603,2014835350,00,0.00,N,2,400,
20230724,5320,5840,5910,4980,286335,1534800840,00,0.00,N,5,-590,
20230717,5910,5900,6100,5700,152227,896874750,00,0.00,N,5,-30,
20230710,5940,5980,6550,5850,418234,2513293050,00,0.00,N,5,-90,
20230703,6030,6590,6720,6030,308774,1961491700,00,0.00,N,5,-550,
20230626,6580,7010,7200,6310,343938,2362415180,00,0.00,N,5,-540,
20230619,7120,7250,7600,7000,223733,1637402520,00,0.00,N,5,-180,
20230612,7300,7700,7810,7190,238231,1785398390,00,0.00,N,5,-400,
20230605,7700,7440,7760,7270,177473,1342204910,00,0.00,N,2,290,
20230530,7410,7450,7450,7250,84022,618818370,00,0.00,N,2,210,
20230522,7200,7520,7970,7200,346357,2623421140,00,0.00,N,5,-220,
20230515,7420,7300,7550,7150,223283,1637436440,00,0.00,N,2,120,
20230508,7300,8270,8340,7270,371324,2860594880,00,0.00,N,5,-950,
20230502,8250,7460,8430,7450,389952,3178176320,00,0.00,N,2,820,
20230424,7430,7680,7840,7140,351987,2622145110,00,0.00,N,5,-250,
20230417,7680,8170,8690,7680,781435,6397713830,00,0.00,N,5,-480,
20230410,8160,8500,8530,8130,415596,3429422880,00,0.00,N,5,-370,
20230403,8530,8620,8950,8150,771627,6637665560,00,0.00,N,5,-80,
20230327,8610,9380,9480,8330,1280700,11346720110,00,0.00,N,5,-810,
20230320,9420,8590,9450,8500,1754547,15928851360,00,0.00,N,2,710,
20230313,8710,8460,8770,7850,1169314,9614578360,00,0.00,N,2,180,
20230306,8530,9580,9750,8410,2834956,26181049060,00,0.00,N,5,-1230,
20230227,9760,8300,9870,8150,6962662,63680699780,00,0.00,N,2,1610,
20230220,8150,7700,9500,7470,3651646,31342730950,00,0.00,N,2,450,
20230213,7700,8170,8170,7350,529879,4073295980,00,0.00,N,5,-470,
20230206,8170,8060,8800,8040,873954,7332839000,00,0.00,N,2,30,
20230130,8140,8220,8610,8020,723209,5976285930,00,0.00,N,5,-150,
20230125,8290,8560,8570,8060,392570,3273161660,00,0.00,N,5,-270,
20230116,8560,7600,8700,7230,1816384,14825457460,00,0.00,N,2,990,
20230109,7570,6810,7830,6740,867872,6457148140,00,0.00,N,2,790,
20230102,6780,6900,7140,6320,427651,2885710470,00,0.00,N,5,-90,
20221226,6870,6840,7300,6670,273597,1901372740,00,0.00,N,5,-80,
20221219,6950,7340,7440,6920,201464,1434678080,00,0.00,N,5,-490,
20221212,7440,7540,7550,6950,522728,3797574530,00,0.00,N,5,-100,
20221205,7540,6550,7850,6550,3907989,28720326520,00,0.00,N,2,1030,
20221128,6510,6590,6920,6200,577798,3850744650,00,0.00,N,5,-100,
20221121,6610,6700,6840,6260,519494,3421864020,00,0.00,N,5,-70,
20221114,6680,6320,7390,6200,1848343,12633437960,00,0.00,N,2,390,
20221107,6290,6140,6410,6120,221247,1384948360,00,0.00,N,2,150,
20221031,6140,5920,6800,5710,674507,4247917300,00,0.00,N,2,340,
20221024,5800,5920,5990,5680,112411,659831550,00,0.00,N,5,-10,
20221017,5810,5750,6080,5500,134295,787589620,00,0.00,N,2,10,
20221011,5800,6320,6370,5600,220416,1311240460,00,0.00,N,5,-630,
20221004,6430,6090,6620,6070,252981,1610979180,00,0.00,N,2,380,
20220926,6050,7370,8440,5830,2931052,22095401570,00,0.00,N,5,-1360,
20220919,7410,8000,8070,7000,251168,1908577130,00,0.00,N,5,-790,
20220913,8200,7910,8800,7880,1341702,11376357960,00,0.00,N,2,310,
20220905,7890,7500,8300,7080,1631877,12892193770,00,0.00,N,2,290,
20220829,7600,7710,8230,7400,637624,5033666440,00,0.00,N,5,-510,
20220822,8110,8470,8570,7740,1909480,15667585220,00,0.00,N,5,-310,
20220816,8420,7370,9410,7200,10845446,96199282700,00,0.00,N,2,1050,
20220808,7370,7440,7700,7160,199506,1467118730,00,0.00,N,3,0,
20220801,7370,7140,7500,7110,301330,2213538380,00,0.00,N,2,220,
20220725,7150,6960,7150,6840,2069301,14487718360,00,0.00,N,2,190,
20220718,6960,6870,7450,6710,462327,3304032390,00,0.00,N,2,150,
20220711,6810,7000,7150,6400,280941,1913383300,00,0.00,N,5,-80,
20220704,6890,6310,8060,6000,1149963,8494503910,00,0.00,N,2,530,
20220627,6360,6410,7070,6200,201378,1328145730,00,0.00,N,2,50,
20220620,6310,7060,7150,5740,383280,2437609460,00,0.00,N,5,-750,
20220613,7060,8180,8270,6770,423796,3154324210,00,0.00,N,5,-1390,
20220607,8450,8850,8990,8400,112803,974178650,00,0.00,N,5,-440,
20220530,8890,8850,9120,8850,122432,1096447050,00,0.00,N,2,40,
20220523,8850,9040,9060,8650,242137,2134935270,00,0.00,N,5,-180,
20220516,9030,9070,9720,8850,296137,2769858390,00,0.00,N,5,-10,
20220509,9040,9930,9950,8760,529071,4882119440,00,0.00,N,5,-1060,
20220502,10100,10650,11400,10000,1860270,19738878400,00,0.00,N,5,-800,
20220425,10900,10200,11200,9990,1129891,12056122570,00,0.00,N,2,450,
20220418,10450,10250,10800,10200,381989,4003529900,00,0.00,N,2,100,
20220411,10350,10500,10550,10000,395646,4056356950,00,0.00,N,5,-400,
20220404,10750,10600,11050,10050,1100667,11582560450,00,0.00,N,2,150,
20220328,10600,10800,11700,10500,3749444,41929593800,00,0.00,N,5,-100,
20220321,10700,10400,11250,10150,1613759,17219641400,00,0.00,N,2,300,
20220314,10400,8870,10800,8820,5211105,53042395300,00,0.00,N,2,1540,
20220307,8860,9040,9040,8240,271133,2344566130,00,0.00,N,5,-200,
20220228,9060,8720,9300,8720,247083,2237228300,00,0.00,N,2,250,
20220221,8810,9300,9300,8630,250737,2243898110,00,0.00,N,5,-550,
20220214,9360,9400,9440,8660,481698,4380702580,00,0.00,N,5,-240,
20220207,9600,9690,10150,9550,236838,2314317730,00,0.00,N,5,-100,
20220203,9700,9350,9730,9300,103155,981902030,00,0.00,N,2,530,
20220124,9170,10000,10000,8590,353179,3244502910,00,0.00,N,5,-820,
20220117,9990,10500,10600,9800,355645,3587064760,00,0.00,N,5,-610,
20220110,10600,11500,11900,10450,615765,6879463750,00,0.00,N,5,-1050,
20220103,11650,10950,11700,10800,759830,8534402450,00,0.00,N,2,700,
20211227,10950,10050,11000,10000,629661,6692883250,00,0.00,N,2,900,
20211220,10050,10550,11100,10000,538369,5559143400,00,0.00,N,5,-550,
20211213,10600,10650,10900,10350,321957,3414541600,00,0.00,N,5,-300,
20211206,10900,9820,11200,9690,816746,8656209320,00,0.00,N,2,1090,
20211129,9810,10000,10400,8800,849796,8168234380,00,0.00,N,5,-740,
20211122,10550,11150,11350,10500,528308,5756033550,00,0.00,N,5,-750,
20211115,11300,11850,11850,11000,733752,8384248400,00,0.00,N,5,-400,
20211108,11700,12100,12700,11600,1638979,20068097050,00,0.00,N,5,-350,
20211101,12050,10500,12200,10500,1318865,15343828400,00,0.00,N,2,1550,
20211025,10500,10500,11100,10500,315528,3411560850,00,0.00,N,3,0,
20211018,10500,10850,11000,10350,270676,2880164100,00,0.00,N,5,-350,
20211012,10850,10250,10950,9980,270525,2842994020,00,0.00,N,2,600,
20211005,10250,10300,10400,9600,485067,4846806120,00,0.00,N,5,-200,
20210927,10450,11300,11950,10350,585140,6533335900,00,0.00,N,5,-1000,
20210923,11450,11450,11750,11150,256521,2930236450,00,0.00,N,5,-150,
20210913,11600,12200,12500,11400,674781,8090461800,00,0.00,N,5,-600,
20210906,12200,11750,12250,11500,714560,8535238350,00,0.00,N,2,450,
20210830,11750,11250,12000,11000,744251,8657465350,00,0.00,N,2,650,
20210823,11100,10500,11100,10250,709582,7542784200,00,0.00,N,2,900,
20210817,10200,11100,11300,9880,631972,6592600640,00,0.00,N,5,-1000,
20210809,11200,12200,12250,10750,603881,6923212300,00,0.00,N,5,-1000,
20210802,12200,12200,12450,11950,407738,4966157350,00,0.00,N,3,0,
20210726,12200,12550,13000,12050,590504,7379316150,00,0.00,N,5,-400,
20210719,12600,12900,13050,12200,861193,10820490750,00,0.00,N,5,-400,
20210712,13000,13000,13500,12750,967642,12706599200,00,0.00,N,3,0,