KissMeData/045520/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,4970,4910,4980,4830,37679,184328970,00,0.00,N,2,60,
20250210,4910,4920,4995,4830,38692,189853665,00,0.00,N,5,-50,
20250203,4960,4600,4995,4545,96923,458126725,00,0.00,N,5,-130,
20250131,5090,5150,5150,5050,9725,49479840,00,0.00,N,5,-60,
20250120,5150,5330,5740,4995,183212,976579285,00,0.00,N,5,-170,
20250113,5320,5120,6090,5120,436480,2390927230,00,0.00,N,2,200,
20250106,5120,4780,5250,4750,163745,817563035,00,0.00,N,2,390,
20241230,4730,4385,4775,4305,32822,148624535,00,0.00,N,2,340,
20241223,4390,4630,4690,4250,33505,151261665,00,0.00,N,5,-300,
20241216,4690,4400,4720,4370,40191,182810635,00,0.00,N,2,330,
20241209,4360,4300,4380,3960,97871,406441465,00,0.00,N,5,-120,
20241202,4480,4650,4715,4380,72934,332035045,00,0.00,N,5,-170,
20241125,4650,4560,5420,4550,291369,1438838420,00,0.00,N,2,100,
20241118,4550,4680,4835,4550,60971,284880535,00,0.00,N,5,-190,
20241111,4740,5160,5220,4680,33358,162555045,00,0.00,N,5,-420,
20241104,5160,5170,5270,5110,14946,77320080,00,0.00,N,5,-10,
20241028,5170,5170,5230,5100,15881,81880640,00,0.00,N,5,-10,
20241021,5180,5280,5320,5150,23580,122967220,00,0.00,N,5,-90,
20241014,5270,5300,5410,5270,19640,104856520,00,0.00,N,5,-30,
20241007,5300,5270,5390,5210,17786,94472590,00,0.00,N,2,30,
20240930,5270,5420,5450,5250,17736,94221250,00,0.00,N,5,-150,
20240923,5420,5380,5450,5280,23875,128255320,00,0.00,N,2,40,
20240919,5380,5260,5400,5260,6343,33899220,00,0.00,N,2,130,
20240909,5250,5080,5360,5070,33234,174765130,00,0.00,N,2,120,
20240902,5130,5570,5600,5120,53797,290069700,00,0.00,N,5,-460,
20240826,5590,6310,7000,5400,464736,2884576250,00,0.00,N,5,-720,
20240819,6310,6000,7110,5970,945885,6279197540,00,0.00,N,2,310,
20240812,6000,5790,6110,5640,66558,390205310,00,0.00,N,2,210,
20240805,5790,5710,5820,5050,75267,411729350,00,0.00,N,2,30,
20240729,5760,5630,6040,5610,38294,223397340,00,0.00,N,2,100,
20240722,5660,5810,5830,5610,28789,164608400,00,0.00,N,5,-150,
20240715,5810,5860,5950,5750,23753,138836520,00,0.00,N,5,-50,
20240708,5860,5750,5890,5650,22837,131089090,00,0.00,N,2,180,
20240701,5680,5940,6020,5610,45633,263553320,00,0.00,N,5,-280,
20240624,5960,6020,6180,5940,49566,299390390,00,0.00,N,5,-60,
20240617,6020,6200,6240,6020,30684,188754270,00,0.00,N,5,-200,
20240610,6220,6320,6400,6220,35664,224361660,00,0.00,N,5,-100,
20240603,6320,6180,6380,6160,27928,174704630,00,0.00,N,2,140,
20240527,6180,6260,6430,6110,43246,270668380,00,0.00,N,5,-80,
20240520,6260,6400,6400,6180,45831,286716200,00,0.00,N,5,-110,
20240513,6370,6140,6430,6110,54275,338993460,00,0.00,N,2,190,
20240507,6180,6280,6310,6090,42054,260015240,00,0.00,N,5,-100,
20240429,6280,6090,6280,6020,28350,175960750,00,0.00,N,2,190,
20240422,6090,6340,6400,6020,69031,427618470,00,0.00,N,5,-290,
20240415,6380,6400,6780,6350,202483,1319697200,00,0.00,N,5,-190,
20240408,6570,7000,7000,6410,100613,671591580,00,0.00,N,5,-430,
20240401,7000,7130,7210,6750,257191,1789586450,00,0.00,N,5,-140,
20240325,7140,6730,8520,6590,1825584,14503932960,00,0.00,N,2,430,
20240318,6710,6830,6850,6610,101146,679262480,00,0.00,N,5,-110,
20240311,6820,6820,7000,6750,46340,316795890,00,0.00,N,3,0,
20240304,6820,6880,6930,6780,42456,290793490,00,0.00,N,5,-50,
20240226,6870,7160,7170,6780,49927,344064820,00,0.00,N,5,-280,
20240219,7150,6910,7210,6870,62847,445016060,00,0.00,N,2,240,
20240213,6910,6840,6940,6740,71079,487302650,00,0.00,N,2,130,
20240205,6780,6850,6850,6570,64542,432733500,00,0.00,N,5,-70,
20240129,6850,7850,7870,6770,159900,1148834210,00,0.00,N,5,-940,
20240122,7790,8020,8020,7580,44157,344857130,00,0.00,N,5,-210,
20240115,8000,8030,8140,7810,58523,468977040,00,0.00,N,2,30,
20240108,7970,7790,8000,7770,44741,353281460,00,0.00,N,2,130,
20240102,7840,7950,8000,7680,60878,474901380,00,0.00,N,5,-90,
20231226,7930,7680,7930,7550,68115,531371810,00,0.00,N,2,380,
20231218,7550,7480,7620,7360,57445,429212440,00,0.00,N,2,60,
20231211,7490,7500,7600,7200,35679,263340410,00,0.00,N,5,-10,
20231204,7500,8080,8080,7140,148146,1105121960,00,0.00,N,5,-560,
20231127,8060,8460,8460,7850,33214,271383880,00,0.00,N,5,-280,
20231120,8340,8250,8490,7950,58397,478620480,00,0.00,N,5,-10,
20231113,8350,9020,9020,8310,51536,447837920,00,0.00,N,5,-530,
20231106,8880,8760,8990,8350,74183,650104790,00,0.00,N,2,200,
20231030,8680,8090,8740,7940,69158,581778150,00,0.00,N,2,590,
20231023,8090,8120,8320,7670,54303,433398300,00,0.00,N,5,-180,
20231016,8270,8510,9320,8000,247675,2182693800,00,0.00,N,5,-300,
20231010,8570,8160,8580,7950,73458,612093500,00,0.00,N,2,490,
20231004,8080,7970,8170,7870,47929,385272640,00,0.00,N,2,80,
20230925,8000,7590,8000,7580,52416,409798160,00,0.00,N,2,410,
20230918,7590,7690,7750,7510,56032,427168530,00,0.00,N,5,-100,
20230911,7690,7590,7720,7440,38637,293780120,00,0.00,N,2,100,
20230904,7590,7660,7760,7510,42407,323412550,00,0.00,N,5,-70,
20230828,7660,7240,7710,7230,50985,382825270,00,0.00,N,2,420,
20230821,7240,7300,7670,7170,101114,744027610,00,0.00,N,5,-110,
20230814,7350,7350,7410,6710,78224,555984130,00,0.00,N,3,0,
20230807,7350,7330,7360,6960,53702,386959970,00,0.00,N,2,70,
20230731,7280,6610,7480,6540,110391,774165340,00,0.00,N,2,800,
20230724,6480,6950,6950,5980,138864,885176420,00,0.00,N,5,-440,
20230717,6920,7520,7550,6850,113467,808690340,00,0.00,N,5,-600,
20230710,7520,7710,8040,7440,102322,783790570,00,0.00,N,5,-190,
20230703,7710,8030,8060,7400,93935,722747650,00,0.00,N,5,-280,
20230626,7990,7740,8040,7370,91621,704862020,00,0.00,N,2,230,
20230619,7760,8050,8130,7690,49276,390146310,00,0.00,N,5,-290,
20230612,8050,8330,8430,7600,110420,881041890,00,0.00,N,5,-370,
20230605,8420,8090,8450,7770,104085,852237850,00,0.00,N,2,330,
20230530,8090,8110,8200,7990,42796,345357400,00,0.00,N,5,-70,
20230522,8160,8270,8390,8000,91797,752858190,00,0.00,N,5,-90,
20230515,8250,8150,8320,7780,84762,684215950,00,0.00,N,2,80,
20230508,8170,7340,8400,7340,224560,1809946320,00,0.00,N,2,850,
20230502,7320,7400,7520,7150,35283,259382330,00,0.00,N,5,-150,
20230424,7470,7950,7990,7340,91616,697470410,00,0.00,N,5,-520,
20230417,7990,8710,8710,7950,151321,1239344010,00,0.00,N,5,-770,
20230410,8760,8460,9000,8000,421982,3609423250,00,0.00,N,2,290,
20230403,8470,9900,9980,8300,434033,3833490740,00,0.00,N,5,-1520,
20230327,9990,10290,10520,9870,154161,1569358500,00,0.00,N,5,-400,
20230320,10390,9900,11400,9890,553645,5885600640,00,0.00,N,2,620,
20230313,9770,11310,11650,9530,286370,2991376400,00,0.00,N,5,-1760,
20230306,11530,12200,12660,11350,253828,3091656020,00,0.00,N,5,-630,
20230227,12160,11460,12350,11000,155318,1827734120,00,0.00,N,2,690,
20230220,11470,11540,12000,11080,132324,1524223300,00,0.00,N,2,30,
20230213,11440,12370,12430,11420,173798,2095507380,00,0.00,N,5,-860,
20230206,12300,12860,13200,11800,317507,3949047650,00,0.00,N,5,-400,
20230130,12700,11190,12950,11100,410395,4994357260,00,0.00,N,2,1510,
20230125,11190,11370,11510,11020,114106,1277762520,00,0.00,N,5,-310,
20230116,11500,11250,11900,11050,197437,2251451800,00,0.00,N,2,200,
20230109,11300,11850,11950,10700,446335,4999349450,00,0.00,N,2,100,
20230102,11200,9330,11450,9330,369434,3942201700,00,0.00,N,2,1830,
20221226,9370,9300,9600,9250,60757,572944170,00,0.00,N,5,-30,
20221219,9400,10000,10300,9360,123398,1216165750,00,0.00,N,5,-600,
20221212,10000,9640,10950,9360,630092,6396102230,00,0.00,N,2,360,
20221205,9640,10400,10650,9580,207909,2109266410,00,0.00,N,5,-760,
20221128,10400,10700,10700,10100,167370,1738287250,00,0.00,N,5,-300,
20221121,10700,10550,12100,10050,1125158,12498965400,00,0.00,N,2,50,
20221114,10650,8580,11700,8400,1380529,14454157770,00,0.00,N,2,2070,
20221107,8580,6870,9300,6860,1058832,9080881290,00,0.00,N,2,1720,
20221031,6860,6970,7150,6800,19716,137028960,00,0.00,N,5,-10,
20221024,6870,6670,7020,6660,33921,230992720,00,0.00,N,2,250,
20221017,6620,6430,6820,6420,58047,385080970,00,0.00,N,2,100,
20221011,6520,6920,7000,6370,67048,441216740,00,0.00,N,5,-550,
20221004,7070,6940,7380,6940,41338,293979100,00,0.00,N,2,170,
20220926,6900,8120,8390,6660,116124,863066760,00,0.00,N,5,-1550,
20220919,8450,9220,9280,8400,37207,326990230,00,0.00,N,5,-850,
20220913,9300,9500,9670,9040,46573,432303100,00,0.00,N,5,-200,
20220905,9500,9980,9980,9450,24384,233826630,00,0.00,N,5,-320,
20220829,9820,9640,9990,9600,30389,298073740,00,0.00,N,5,-180,
20220822,10000,9800,10200,9520,35524,349313740,00,0.00,N,2,70,
20220816,9930,10350,10350,9780,89357,889865090,00,0.00,N,5,-320,
20220808,10250,10650,10700,10100,47322,488039850,00,0.00,N,5,-400,
20220801,10650,10950,11050,10500,55646,599048100,00,0.00,N,5,-200,
20220725,10850,10900,10900,10300,36935,392358200,00,0.00,N,2,100,
20220718,10750,10400,10900,10300,40654,431387800,00,0.00,N,2,400,
20220711,10350,10350,10500,9810,45582,462230250,00,0.00,N,2,200,
20220704,10150,9630,10200,9270,66893,654396510,00,0.00,N,2,450,
20220627,9700,9730,10800,9700,84224,868017630,00,0.00,N,5,-30,
20220620,9730,10750,10900,9100,121403,1195279600,00,0.00,N,5,-1020,
20220613,10750,11750,12050,10000,161881,1786763400,00,0.00,N,5,-1500,
20220607,12250,13600,13600,12100,62801,796988650,00,0.00,N,5,-1250,
20220530,13500,13800,13850,13400,42749,582625200,00,0.00,N,5,-150,
20220523,13650,13750,14100,13350,66901,914596500,00,0.00,N,5,-50,
20220516,13700,13300,15500,12800,446345,6339688100,00,0.00,N,2,400,
20220509,13300,13950,14550,12750,196909,2666576400,00,0.00,N,5,-800,
20220502,14100,15300,15300,14000,119484,1747168750,00,0.00,N,5,-1200,
20220425,15300,15950,16450,15000,121581,1903658350,00,0.00,N,5,-850,
20220418,16150,16950,16950,15950,172165,2799431300,00,0.00,N,5,-800,
20220411,16950,17850,17850,16500,151255,2564521950,00,0.00,N,5,-900,
20220404,17850,19100,19150,17500,162616,2974884850,00,0.00,N,5,-1200,
20220328,19050,19550,19600,18900,94656,1813874800,00,0.00,N,5,-550,
20220321,19600,19350,19900,19300,97033,1907949300,00,0.00,N,2,450,
20220314,19150,19400,19500,18600,115150,2175703000,00,0.00,N,5,-250,
20220307,19400,21100,21100,18700,190187,3734095700,00,0.00,N,5,-1550,
20220228,20950,19950,21400,19750,185123,3815187200,00,0.00,N,2,1000,
20220221,19950,18400,20100,18400,115098,2213804000,00,0.00,N,2,1200,
20220214,18750,19100,19450,18050,124787,2331453950,00,0.00,N,5,-900,
20220207,19650,18750,19950,18500,92505,1796929700,00,0.00,N,2,900,
20220203,18750,18150,18750,18000,21251,389789600,00,0.00,N,2,1000,
20220124,17750,19250,19550,17300,127880,2377844400,00,0.00,N,5,-1650,
20220117,19400,19250,19550,18650,82158,1564639350,00,0.00,N,2,200,
20220110,19200,19350,20400,18700,158689,3083884600,00,0.00,N,2,200,
20220103,19000,19550,19800,18600,123846,2365769600,00,0.00,N,5,-700,
20211227,19700,20000,20250,19700,48980,976682550,00,0.00,N,5,-250,
20211220,19950,20000,20450,19600,99412,1989273350,00,0.00,N,5,-450,
20211213,20400,20400,20650,19750,94364,1909165200,00,0.00,N,2,200,
20211206,20200,19700,21000,19450,129752,2641813650,00,0.00,N,2,600,
20211129,19600,19750,20650,18300,149347,2891224850,00,0.00,N,5,-700,
20211122,20300,19850,21700,19800,372821,7766990600,00,0.00,N,2,1100,
20211115,19200,19550,20200,18700,97754,1892215100,00,0.00,N,5,-450,
20211108,19650,20300,21000,19550,104914,2112475050,00,0.00,N,5,-800,
20211101,20450,20200,21000,19600,161707,3298085100,00,0.00,N,2,350,
20211025,20100,18800,21700,18800,357389,7280780800,00,0.00,N,2,1300,
20211018,18800,17550,19300,17100,155345,2857553950,00,0.00,N,2,1250,
20211012,17550,17000,17800,16000,85618,1442995400,00,0.00,N,2,500,
20211005,17050,17150,17250,16000,146794,2429344850,00,0.00,N,5,-100,
20210927,17150,18800,19050,16950,151200,2692772650,00,0.00,N,5,-1850,
20210923,19000,19300,19300,18900,26448,503478700,00,0.00,N,5,-300,
20210913,19300,19800,19900,19150,61538,1198089950,00,0.00,N,5,-500,
20210906,19800,20900,21100,19800,69351,1405105900,00,0.00,N,5,-1100,
20210830,20900,19700,20950,19350,95587,1917923950,00,0.00,N,2,1400,
20210823,19500,18750,19750,18200,99883,1906053150,00,0.00,N,2,650,
20210817,18850,21150,21750,18600,218940,4416224100,00,0.00,N,5,-3000,
20210809,21850,23000,23100,21300,129333,2888129600,00,0.00,N,5,-1150,
20210802,23000,22800,23250,22550,74431,1703662000,00,0.00,N,2,200,
20210726,22800,23700,23850,22650,104966,2427265700,00,0.00,N,5,-900,
20210719,23700,24450,24650,23600,271703,6573268500,00,0.00,N,5,-400,
20210712,24100,22700,24350,22700,213035,5025821750,00,0.00,N,2,1300,