KissMeData/054780/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,4795,4465,5500,3990,7496917,36415901495,00,0.00,N,2,590,
20250210,4205,4110,4310,4065,336365,1435375725,00,0.00,N,2,55,
20250203,4150,4180,4315,4015,237769,979111685,00,0.00,N,5,-65,
20250131,4215,4250,4355,4200,54106,228672410,00,0.00,N,5,-35,
20250120,4250,4465,4480,4205,308314,1336788670,00,0.00,N,5,-215,
20250113,4465,4800,4895,4310,2175006,10157799840,00,0.00,N,5,-350,
20250106,4815,4760,4985,4650,271951,1312914100,00,0.00,N,5,-25,
20241230,4840,4960,5050,4775,142054,694433440,00,0.00,N,5,-150,
20241223,4990,5230,5350,4965,193524,994885590,00,0.00,N,5,-290,
20241216,5280,5190,5540,5060,372797,1961664770,00,0.00,N,2,100,
20241209,5180,4555,5300,4140,712573,3420018290,00,0.00,N,2,500,
20241202,4680,4500,5220,4480,795110,3875561040,00,0.00,N,2,190,
20241125,4490,4345,4555,4340,122814,549304290,00,0.00,N,2,205,
20241118,4285,4145,4395,4040,148006,626868830,00,0.00,N,2,185,
20241111,4100,4600,4640,3875,288536,1212415490,00,0.00,N,5,-550,
20241104,4650,4425,4790,4415,773832,3587158615,00,0.00,N,2,225,
20241028,4425,4310,4490,4300,102890,454152325,00,0.00,N,2,125,
20241021,4300,4445,4520,4300,143991,633560930,00,0.00,N,5,-125,
20241014,4425,4360,4675,4345,232351,1050167060,00,0.00,N,2,65,
20241007,4360,4850,5700,4300,2074165,10403513580,00,0.00,N,5,-415,
20240930,4775,4815,4890,4635,103844,493747380,00,0.00,N,5,-90,
20240923,4865,4470,5210,4445,341990,1651691885,00,0.00,N,2,355,
20240919,4510,4495,4535,4460,20462,92090520,00,0.00,N,2,15,
20240909,4495,4225,4515,4210,70234,308274820,00,0.00,N,2,70,
20240902,4425,4960,4960,4405,116927,542425795,00,0.00,N,5,-385,
20240826,4810,4900,4975,4740,85267,411545030,00,0.00,N,5,-90,
20240819,4900,4790,5450,4735,427964,2160794375,00,0.00,N,2,40,
20240812,4860,4700,4940,4700,80809,389701075,00,0.00,N,2,230,
20240805,4630,4810,4950,4130,309784,1408330665,00,0.00,N,5,-345,
20240729,4975,5260,5380,4975,177349,906053215,00,0.00,N,5,-285,
20240722,5260,5500,5570,5170,162531,870564550,00,0.00,N,5,-290,
20240715,5550,5760,5900,5480,309103,1749942660,00,0.00,N,5,-220,
20240708,5770,5500,6080,5490,552047,3204891090,00,0.00,N,2,240,
20240701,5530,5760,5840,5520,174210,986291780,00,0.00,N,5,-230,
20240624,5760,5800,5860,5670,151816,872031060,00,0.00,N,5,-60,
20240617,5820,6360,6420,5810,324988,1979762020,00,0.00,N,5,-480,
20240610,6300,5930,6300,5850,295667,1789188390,00,0.00,N,2,370,
20240603,5930,5930,6130,5900,185588,1110595990,00,0.00,N,5,-60,
20240527,5990,6520,6570,5980,408271,2548490370,00,0.00,N,5,-420,
20240520,6410,6600,6650,6190,694667,4476021980,00,0.00,N,5,-190,
20240513,6600,6860,6940,6440,1627841,10899240810,00,0.00,N,5,-330,
20240507,6930,5950,7750,5940,8174397,58244395360,00,0.00,N,2,980,
20240429,5950,5740,6330,5710,487591,2954846580,00,0.00,N,2,210,
20240422,5740,5860,5910,5650,146951,848865240,00,0.00,N,5,-110,
20240415,5850,5970,6040,5710,171185,1005928130,00,0.00,N,5,-200,
20240408,6050,6050,6250,5910,225732,1367418700,00,0.00,N,2,10,
20240401,6040,6140,6320,5980,251283,1533248790,00,0.00,N,5,-110,
20240325,6150,6210,7220,6030,2656780,17729265500,00,0.00,N,5,-30,
20240318,6180,6250,6480,6000,332498,2056254700,00,0.00,N,5,-130,
20240311,6310,6280,6450,6200,214072,1344411410,00,0.00,N,2,10,
20240304,6300,6580,6850,6150,223692,1430920050,00,0.00,N,5,-300,
20240226,6600,6620,6760,6520,118660,785634870,00,0.00,N,5,-20,
20240219,6620,6740,6850,6600,137721,919455490,00,0.00,N,5,-120,
20240213,6740,6670,6990,6580,122512,822721470,00,0.00,N,2,70,
20240205,6670,6820,6990,6570,120706,805460250,00,0.00,N,5,-140,
20240129,6810,6970,7250,6500,338420,2298434970,00,0.00,N,5,-160,
20240122,6970,7140,8000,6790,2407950,18149511410,00,0.00,N,5,-120,
20240115,7090,7200,7240,6690,301658,2088728930,00,0.00,N,5,-150,
20240108,7240,7400,8090,7150,764281,5851162560,00,0.00,N,5,-210,
20240102,7450,7450,7590,7310,190335,1419971020,00,0.00,N,2,50,
20231226,7400,7700,7700,7300,142075,1059868840,00,0.00,N,5,-300,
20231218,7700,7440,7840,7350,299716,2260373000,00,0.00,N,2,260,
20231211,7440,7860,7940,7250,574510,4409660450,00,0.00,N,5,-310,
20231204,7750,7040,7780,6870,655972,4844762510,00,0.00,N,2,710,
20231127,7040,6990,7110,6750,138559,960806560,00,0.00,N,5,-10,
20231120,7050,6520,7140,6520,198259,1364236460,00,0.00,N,2,480,
20231113,6570,6780,6820,6400,125158,832012080,00,0.00,N,5,-210,
20231106,6780,6650,6890,6530,168521,1131843560,00,0.00,N,2,210,
20231030,6570,6170,6630,6130,146139,926680910,00,0.00,N,2,380,
20231023,6190,6380,6700,6020,290137,1839561570,00,0.00,N,5,-280,
20231016,6470,7040,7200,6300,279379,1887859020,00,0.00,N,5,-670,
20231010,7140,6780,7270,6660,184081,1280299220,00,0.00,N,2,320,
20231004,6820,6840,6960,6700,140922,960585670,00,0.00,N,5,-160,
20230925,6980,6870,7110,6660,139842,963589360,00,0.00,N,5,-20,
20230918,7000,7250,7350,6940,255633,1809226620,00,0.00,N,5,-300,
20230911,7300,7420,7450,7070,262807,1908639910,00,0.00,N,5,-120,
20230904,7420,7610,7680,7280,351139,2619194580,00,0.00,N,5,-270,
20230828,7690,7260,7890,7260,389027,2968176200,00,0.00,N,2,410,
20230821,7280,7150,7800,7130,272986,1985248040,00,0.00,N,2,130,
20230814,7150,7590,7730,7090,276036,2015621760,00,0.00,N,5,-610,
20230807,7760,7600,7870,7270,383936,2907337470,00,0.00,N,2,290,
20230731,7470,7320,7680,7170,326212,2419891750,00,0.00,N,2,170,
20230724,7300,7990,8050,7010,691253,5127894810,00,0.00,N,5,-690,
20230717,7990,7590,8780,7450,3100899,25310828810,00,0.00,N,2,390,
20230710,7600,6500,8830,6410,4061776,32804950550,00,0.00,N,2,1020,
20230703,6580,7100,7210,6570,305015,2095999470,00,0.00,N,5,-530,
20230626,7110,7760,7830,6910,451597,3326213240,00,0.00,N,5,-720,
20230619,7830,8300,8520,7780,834178,6768506780,00,0.00,N,5,-790,
20230612,8620,7890,8820,7800,2195383,18500651710,00,0.00,N,2,850,
20230605,7770,7890,7930,7700,153023,1196963800,00,0.00,N,5,-120,
20230530,7890,7790,8140,7780,162649,1281734670,00,0.00,N,2,110,
20230522,7780,7980,8180,7780,212008,1687324990,00,0.00,N,5,-230,
20230515,8010,7910,8200,7690,334050,2653091280,00,0.00,N,2,10,
20230508,8000,8230,8280,7980,193549,1566118860,00,0.00,N,5,-290,
20230502,8290,7980,8540,7980,266570,2214326630,00,0.00,N,2,320,
20230424,7970,8150,8580,7870,443710,3599444400,00,0.00,N,5,-230,
20230417,8200,8720,8750,8140,467878,3959213770,00,0.00,N,5,-550,
20230410,8750,8770,8860,8270,719802,6146484890,00,0.00,N,5,-60,
20230403,8810,8550,9100,8510,655558,5783577850,00,0.00,N,2,210,
20230327,8600,9050,9090,8520,604834,5324221770,00,0.00,N,5,-360,
20230320,8960,8930,9480,8660,875833,7896699830,00,0.00,N,5,-50,
20230313,9010,8830,10440,8320,6247285,59747477350,00,0.00,N,3,0,
20230306,9010,9710,10900,9010,4334662,44298620630,00,0.00,N,5,-770,
20230227,9780,9920,10220,9680,1217546,12098709730,00,0.00,N,5,-150,
20230220,9930,11720,11940,9850,8589897,94324963790,00,0.00,N,5,-1660,
20230213,11590,9980,11980,9170,20301206,226974520290,00,0.00,N,2,1760,
20230206,9830,9610,11290,9350,10271903,107890038570,00,0.00,N,2,160,
20230130,9670,9850,9860,9210,623151,5990093600,00,0.00,N,5,-180,
20230125,9850,10140,10160,9520,552555,5413578950,00,0.00,N,5,-200,
20230116,10050,9240,10350,9220,1826546,17761836390,00,0.00,N,2,810,
20230109,9240,9280,9330,9030,488412,4486529740,00,0.00,N,2,30,
20230102,9210,9380,9850,8570,1659921,15619490010,00,0.00,N,5,-140,
20221226,9350,8840,9630,8510,918758,8505589080,00,0.00,N,2,610,
20221219,8740,9270,9600,8650,1107945,10198251920,00,0.00,N,5,-500,
20221212,9240,9270,9790,9070,1739506,16381372570,00,0.00,N,5,-130,
20221205,9370,8710,9670,8070,7438129,67557149030,00,0.00,N,2,750,
20221128,8620,7210,9200,7100,8782894,73577622330,00,0.00,N,2,1460,
20221121,7160,6570,7900,6150,4327632,31763316400,00,0.00,N,2,750,
20221114,6410,6270,6650,6200,296322,1903044010,00,0.00,N,2,140,
20221107,6270,5670,6300,5620,322994,1944423950,00,0.00,N,2,610,
20221031,5660,5760,5860,5460,272854,1553504520,00,0.00,N,5,-50,
20221024,5710,5910,6050,5700,338308,1992056610,00,0.00,N,5,-120,
20221017,5830,5570,7230,5570,3859879,25993309240,00,0.00,N,2,20,
20221011,5810,6150,6150,5380,282181,1612079870,00,0.00,N,5,-460,
20221004,6270,6350,6490,6100,127241,798549970,00,0.00,N,2,80,
20220926,6190,7190,7190,5820,644891,4089234770,00,0.00,N,5,-1100,
20220919,7290,8020,8070,7200,230056,1758663120,00,0.00,N,5,-700,
20220913,7990,8030,8400,7990,176973,1449052280,00,0.00,N,5,-30,
20220905,8020,8160,8240,7880,66404,535249470,00,0.00,N,5,-140,
20220829,8160,8040,8500,8000,151280,1242181860,00,0.00,N,5,-220,
20220822,8380,8280,8600,7760,173889,1415014590,00,0.00,N,5,-30,
20220816,8410,8800,8890,8350,107526,926494140,00,0.00,N,5,-440,
20220808,8850,8670,8920,8570,148422,1297605180,00,0.00,N,2,100,
20220801,8750,8220,9150,8090,305369,2641634890,00,0.00,N,2,530,
20220725,8220,8410,8450,8120,145155,1201709130,00,0.00,N,5,-230,
20220718,8450,7990,8550,7850,254067,2101970520,00,0.00,N,2,540,
20220711,7910,7660,8420,7420,385881,3048786000,00,0.00,N,2,250,
20220704,7660,7010,7860,6710,289323,2137193670,00,0.00,N,2,740,
20220627,6920,7200,7370,6890,251938,1808526180,00,0.00,N,5,-80,
20220620,7000,7870,7870,6420,572626,4036694880,00,0.00,N,5,-850,
20220613,7850,9310,9320,7520,790302,6539386240,00,0.00,N,5,-1590,
20220607,9440,9980,9980,9430,249798,2400433810,00,0.00,N,5,-540,
20220530,9980,9760,10150,9650,254516,2527169010,00,0.00,N,2,420,
20220523,9560,9890,9890,9520,284947,2748213600,00,0.00,N,5,-250,
20220516,9810,9860,10600,9680,465558,4674887560,00,0.00,N,5,-50,
20220509,9860,10700,10900,9480,643105,6480840170,00,0.00,N,5,-990,
20220502,10850,10800,11250,10800,205094,2257067650,00,0.00,N,5,-150,
20220425,11000,10800,11450,10650,449220,4892404000,00,0.00,N,2,50,
20220418,10950,11500,11650,10900,404836,4524118600,00,0.00,N,5,-550,
20220411,11500,11300,11750,11000,475388,5365605200,00,0.00,N,2,150,
20220404,11350,12200,12300,11150,656030,7705412900,00,0.00,N,5,-750,
20220328,12100,12700,12700,11750,946952,11441907450,00,0.00,N,5,-700,
20220321,12800,12750,12850,12350,423971,5358159450,00,0.00,N,2,150,
20220314,12650,13050,13200,12250,807139,10198388400,00,0.00,N,5,-350,
20220307,13000,12600,13200,12400,886807,11446381350,00,0.00,N,2,50,
20220228,12950,11850,13300,11850,1314358,16714629400,00,0.00,N,2,1000,
20220221,11950,11850,12700,11700,909608,11200026800,00,0.00,N,5,-50,
20220214,12000,11000,12200,10350,1086823,12235477850,00,0.00,N,2,700,
20220207,11300,11650,11950,11150,462870,5372266200,00,0.00,N,5,-300,
20220203,11600,11100,11650,11100,266429,3027624750,00,0.00,N,2,800,
20220124,10800,12550,12600,10300,976338,10940764500,00,0.00,N,5,-1900,
20220117,12700,13000,13100,12050,602578,7544889100,00,0.00,N,5,-300,
20220110,13000,13000,13200,12300,658877,8421070100,00,0.00,N,3,0,
20220103,13000,12850,13300,12250,956434,12323676500,00,0.00,N,2,150,
20211227,12850,12600,12950,12300,579530,7338551500,00,0.00,N,2,100,
20211220,12750,12050,13050,11600,872626,10748249300,00,0.00,N,2,650,
20211213,12100,12550,12600,12000,578121,7092509250,00,0.00,N,5,-500,
20211206,12600,12450,12900,12100,582248,7321881300,00,0.00,N,2,50,
20211129,12550,12200,12950,11600,1332088,16349384200,00,0.00,N,5,-350,
20211122,12900,14250,14400,12800,1648681,22271142450,00,0.00,N,5,-1000,
20211115,13900,14300,15300,13750,2994451,43390648700,00,0.00,N,5,-300,
20211108,14200,13900,14500,13500,2203595,30645911250,00,0.00,N,2,200,
20211101,14000,15350,15800,13550,2917208,43303934200,00,0.00,N,5,-1100,
20211025,15100,16100,16800,14700,3920602,61740928150,00,0.00,N,5,-1250,
20211018,16350,15200,17450,15050,5073483,83264940600,00,0.00,N,2,1350,
20211012,15000,16300,16750,14650,2552071,39415642300,00,0.00,N,5,-1250,
20211005,16250,14900,16650,14500,3590263,56402434100,00,0.00,N,2,1400,
20210927,14850,13700,15450,13050,2947732,42353275550,00,0.00,N,2,1200,
20210923,13650,13050,14350,12950,916406,12690921900,00,0.00,N,2,550,
20210913,13100,13150,13550,12750,549065,7199390300,00,0.00,N,5,-50,
20210906,13150,13750,14050,12850,842115,11364447850,00,0.00,N,5,-650,
20210830,13800,14400,14600,13450,1028216,14234362150,00,0.00,N,5,-600,
20210823,14400,12900,15300,12700,2528638,36296528600,00,0.00,N,2,1750,
20210817,12650,14450,14550,12350,1689248,22963490250,00,0.00,N,5,-1800,
20210809,14450,16400,16400,14250,2929738,44975896900,00,0.00,N,5,-2200,
20210802,16650,14450,17800,14000,12157121,198530857350,00,0.00,N,2,2200,
20210726,14450,15900,16300,14400,1331583,20316698750,00,0.00,N,5,-1450,
20210719,15900,16400,16450,15050,2651909,41767319650,00,0.00,N,5,-700,
20210712,16600,14850,16900,14800,3430785,55262618900,00,0.00,N,2,1800,