KissMeData/122990/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,6020,5770,6030,5740,575279,3401952840,00,0.00,N,2,270,
20250210,5750,5340,5900,5260,751279,4241022970,00,0.00,N,2,380,
20250203,5370,5360,5440,5070,307575,1623576270,00,0.00,N,2,20,
20250131,5350,5380,5400,5300,51405,274259720,00,0.00,N,5,-40,
20250120,5390,5130,5420,5090,269430,1420120430,00,0.00,N,2,230,
20250113,5160,5350,5350,5080,279311,1449530090,00,0.00,N,5,-180,
20250106,5340,5160,5460,5150,291658,1560459590,00,0.00,N,2,150,
20241230,5190,5050,5270,5020,144652,740695450,00,0.00,N,2,80,
20241223,5110,5260,5400,5080,227538,1193774620,00,0.00,N,5,-150,
20241216,5260,5580,5650,5210,223201,1193104470,00,0.00,N,5,-280,
20241209,5540,5300,5570,4980,275707,1428836120,00,0.00,N,2,220,
20241202,5320,5600,5630,5190,260014,1408374170,00,0.00,N,5,-280,
20241125,5600,5670,5810,5580,157913,897395670,00,0.00,N,5,-60,
20241118,5660,5720,5840,5600,148303,844083000,00,0.00,N,5,-80,
20241111,5740,6300,6320,5600,266261,1582712930,00,0.00,N,5,-560,
20241104,6300,6110,7090,6050,609180,3948744160,00,0.00,N,2,200,
20241028,6100,6080,6170,6060,68556,418588690,00,0.00,N,2,20,
20241021,6080,6180,6260,6030,135710,829099500,00,0.00,N,5,-100,
20241014,6180,6170,6260,6150,93661,578704840,00,0.00,N,2,10,
20241007,6170,6290,6290,6150,91364,566303800,00,0.00,N,5,-50,
20240930,6220,6490,6540,6210,58013,366974980,00,0.00,N,5,-260,
20240923,6480,6260,6610,6220,160026,1019538030,00,0.00,N,2,210,
20240919,6270,6380,6430,6170,39492,247284120,00,0.00,N,5,-120,
20240909,6390,6510,6510,6210,76603,485799580,00,0.00,N,5,-130,
20240902,6520,6520,6610,6240,256669,1663776990,00,0.00,N,3,0,
20240826,6520,6720,6730,6270,398877,2545494630,00,0.00,N,5,-190,
20240819,6710,6820,6850,6600,107054,720537240,00,0.00,N,5,-110,
20240812,6820,6720,7110,6690,177313,1218445350,00,0.00,N,2,80,
20240805,6740,6850,6960,6090,403204,2632122800,00,0.00,N,5,-150,
20240729,6890,7250,7330,6850,223299,1577820820,00,0.00,N,5,-370,
20240722,7260,7870,7900,7200,218452,1639685410,00,0.00,N,5,-640,
20240715,7900,8010,8100,7810,129673,1031543620,00,0.00,N,5,-80,
20240708,7980,7910,8150,7760,170761,1360377000,00,0.00,N,2,80,
20240701,7900,8040,8190,7900,166677,1339545460,00,0.00,N,5,-130,
20240624,8030,8390,8400,7800,268176,2156303620,00,0.00,N,5,-360,
20240617,8390,8190,8540,8130,313424,2611965870,00,0.00,N,2,200,
20240610,8190,8160,8340,8040,227937,1864108530,00,0.00,N,2,30,
20240603,8160,8200,8310,8060,203153,1661259830,00,0.00,N,2,20,
20240527,8140,8560,8570,8010,329977,2722721250,00,0.00,N,5,-420,
20240520,8560,8450,8660,8300,277636,2361303770,00,0.00,N,2,130,
20240513,8430,8810,8960,8370,421770,3661788610,00,0.00,N,5,-380,
20240507,8810,9110,9180,8780,412664,3696789200,00,0.00,N,5,-300,
20240429,9110,8960,9430,8800,639344,5838356620,00,0.00,N,2,240,
20240422,8870,7980,9130,7800,1002765,8805844600,00,0.00,N,2,870,
20240415,8000,8320,8540,7870,345680,2844555820,00,0.00,N,5,-450,
20240408,8450,8580,8670,8070,384828,3237820500,00,0.00,N,5,-50,
20240401,8500,8040,8560,7910,720194,5972126180,00,0.00,N,2,460,
20240325,8040,7700,8520,7670,1304317,10680419470,00,0.00,N,2,340,
20240318,7700,7710,7810,7600,249969,1923321120,00,0.00,N,5,-20,
20240311,7720,7450,7830,7400,313875,2399997640,00,0.00,N,2,280,
20240304,7440,7080,7580,7010,290113,2111400420,00,0.00,N,2,360,
20240226,7080,7210,7300,6950,200928,1416336260,00,0.00,N,5,-150,
20240219,7230,7210,7300,7050,219115,1575519880,00,0.00,N,2,20,
20240213,7210,7400,7470,7200,184197,1350924260,00,0.00,N,5,-160,
20240205,7370,7350,7470,7130,154498,1130684460,00,0.00,N,2,40,
20240129,7330,7780,7790,7150,452669,3347440890,00,0.00,N,5,-450,
20240122,7780,7650,8000,7610,363670,2852410020,00,0.00,N,2,190,
20240115,7590,7770,7860,7380,274525,2079373620,00,0.00,N,5,-170,
20240108,7760,7780,7970,7550,283427,2187792420,00,0.00,N,5,-60,
20240102,7820,7840,8060,7670,249204,1959901850,00,0.00,N,2,50,
20231226,7770,7840,8030,7500,247366,1907975980,00,0.00,N,5,-50,
20231218,7820,7670,7880,7490,495012,3811630520,00,0.00,N,2,170,
20231211,7650,7450,8310,7170,1481173,11571003010,00,0.00,N,2,210,
20231204,7440,7270,7450,6800,533619,3823932660,00,0.00,N,2,170,
20231127,7270,7020,7400,7020,334075,2420215210,00,0.00,N,2,250,
20231120,7020,6900,7230,6760,504053,3555222020,00,0.00,N,2,130,
20231113,6890,6610,6930,6540,335776,2276145230,00,0.00,N,2,280,
20231106,6610,6490,6640,6280,254757,1646782330,00,0.00,N,2,170,
20231030,6440,6100,6470,5970,179525,1112356430,00,0.00,N,2,340,
20231023,6100,6040,6300,5870,190955,1161894930,00,0.00,N,2,10,
20231016,6090,6070,6200,5940,147997,898981180,00,0.00,N,2,10,
20231010,6080,6100,6170,6020,72882,444072890,00,0.00,N,5,-60,
20231004,6140,6270,6280,5930,54458,331055960,00,0.00,N,5,-130,
20230925,6270,6410,6450,6120,51059,318737500,00,0.00,N,5,-180,
20230918,6450,6470,6670,6270,235631,1533303000,00,0.00,N,2,20,
20230911,6430,6250,6520,6140,207251,1300911350,00,0.00,N,2,120,
20230904,6310,6340,6490,6180,170497,1086099840,00,0.00,N,5,-10,
20230828,6320,6100,6350,6100,134088,834556980,00,0.00,N,2,220,
20230821,6100,6150,6210,6030,124887,763253670,00,0.00,N,5,-20,
20230814,6120,6470,6490,5990,221282,1363213450,00,0.00,N,5,-300,
20230807,6420,6440,6850,6250,214272,1371403690,00,0.00,N,5,-10,
20230731,6430,6470,6700,6340,183245,1193692860,00,0.00,N,5,-40,
20230724,6470,6960,6960,5970,722656,4612796500,00,0.00,N,5,-470,
20230717,6940,7070,7240,6840,276426,1943918140,00,0.00,N,5,-130,
20230710,7070,7200,7390,6990,182663,1305741940,00,0.00,N,5,-80,
20230703,7150,7410,7430,6930,210679,1509923900,00,0.00,N,5,-260,
20230626,7410,7230,7570,7150,276115,2049537820,00,0.00,N,2,180,
20230619,7230,7410,7450,7130,204751,1488152950,00,0.00,N,5,-190,
20230612,7420,7380,7440,7210,201152,1471697150,00,0.00,N,2,40,
20230605,7380,7320,7420,7120,209697,1533789380,00,0.00,N,2,90,
20230530,7290,7200,7450,7050,441390,3206446050,00,0.00,N,2,150,
20230522,7140,7090,7240,6940,312406,2205638480,00,0.00,N,2,50,
20230515,7090,6700,7150,6580,332344,2287305240,00,0.00,N,2,290,
20230508,6800,6580,6800,6440,109341,716947070,00,0.00,N,2,250,
20230502,6550,6480,6560,6400,71577,464158530,00,0.00,N,2,70,
20230424,6480,6650,6710,6440,176977,1161177620,00,0.00,N,5,-170,
20230417,6650,7060,7060,6610,378805,2561852640,00,0.00,N,5,-420,
20230410,7070,6980,7110,6740,165569,1148220390,00,0.00,N,2,100,
20230403,6970,7060,7070,6790,183727,1276891110,00,0.00,N,5,-90,
20230327,7060,6870,7170,6680,292952,2036823070,00,0.00,N,2,190,
20230320,6870,6730,6900,6580,147599,992593540,00,0.00,N,2,170,
20230313,6700,6900,6900,6470,223312,1490796730,00,0.00,N,5,-230,
20230306,6930,7250,7310,6920,209728,1494227670,00,0.00,N,5,-310,
20230227,7240,7390,7390,7100,148521,1075783910,00,0.00,N,5,-150,
20230220,7390,7590,7750,7320,173830,1301923130,00,0.00,N,5,-160,
20230213,7550,7470,7680,7120,293946,2174353250,00,0.00,N,2,80,
20230206,7470,7170,7530,7060,288619,2127556760,00,0.00,N,2,280,
20230130,7190,7190,7300,7000,204464,1464462530,00,0.00,N,3,0,
20230125,7190,6940,7290,6930,233809,1671910260,00,0.00,N,2,290,
20230116,6900,6700,6950,6620,135501,914685950,00,0.00,N,2,210,
20230109,6690,6500,6710,6490,183250,1213273960,00,0.00,N,2,210,
20230102,6480,6650,6690,6230,162006,1041172590,00,0.00,N,5,-230,
20221226,6710,7040,7230,6600,215873,1502281500,00,0.00,N,5,-330,
20221219,7040,7260,7370,6980,177461,1268068560,00,0.00,N,5,-260,
20221212,7300,7060,7300,6930,230190,1643828540,00,0.00,N,2,260,
20221205,7040,7060,7310,6820,189830,1340242650,00,0.00,N,5,-60,
20221128,7100,7000,7240,6690,338207,2375614270,00,0.00,N,2,150,
20221121,6950,6990,7090,6660,291372,1999912940,00,0.00,N,5,-80,
20221114,7030,6900,7210,6790,312659,2196684080,00,0.00,N,2,130,
20221107,6900,6320,7050,6250,476812,3187112680,00,0.00,N,2,600,
20221031,6300,6210,6540,6140,315267,1987393570,00,0.00,N,2,100,
20221024,6200,6520,6560,6180,286341,1817948070,00,0.00,N,5,-230,
20221017,6430,6490,6810,6360,166206,1092758130,00,0.00,N,5,-110,
20221011,6540,6930,6930,6340,153164,1003610850,00,0.00,N,5,-450,
20221004,6990,6850,7180,6850,141991,996460830,00,0.00,N,2,190,
20220926,6800,7750,7750,6570,354128,2461283420,00,0.00,N,5,-960,
20220919,7760,8180,8340,7720,219151,1747636440,00,0.00,N,5,-370,
20220913,8130,8380,8580,8120,126663,1052692920,00,0.00,N,5,-220,
20220905,8350,8580,8580,8330,102958,869947710,00,0.00,N,5,-230,
20220829,8580,8530,8750,8370,125125,1069730630,00,0.00,N,5,-90,
20220822,8670,8680,8730,8320,109253,929913070,00,0.00,N,5,-110,
20220816,8780,8980,8990,8700,117311,1036020670,00,0.00,N,5,-200,
20220808,8980,8910,9060,8650,193677,1720848670,00,0.00,N,2,50,
20220801,8930,8910,9030,8670,239381,2120695560,00,0.00,N,2,20,
20220725,8910,8690,9060,8590,198532,1748479980,00,0.00,N,2,200,
20220718,8710,8400,8830,8370,176306,1518938650,00,0.00,N,2,400,
20220711,8310,8590,8650,8220,102776,857953310,00,0.00,N,5,-280,
20220704,8590,8460,8690,8150,187818,1587672630,00,0.00,N,2,130,
20220627,8460,8840,9020,8430,189111,1660217510,00,0.00,N,5,-370,
20220620,8830,9400,9400,8090,519984,4482538290,00,0.00,N,5,-570,
20220613,9400,10100,10150,8890,546254,5193553860,00,0.00,N,5,-950,
20220607,10350,10600,10600,10100,229018,2355377400,00,0.00,N,5,-250,
20220530,10600,10600,10650,10450,132884,1404133900,00,0.00,N,2,50,
20220523,10550,10500,10700,10450,172033,1816260750,00,0.00,N,3,0,
20220516,10550,10650,10850,10250,428787,4533999500,00,0.00,N,5,-300,
20220509,10850,11100,11250,10650,487321,5303129800,00,0.00,N,5,-350,
20220502,11200,11100,11800,11100,333760,3804110350,00,0.00,N,5,-100,
20220425,11300,11400,11400,10850,427379,4765484900,00,0.00,N,5,-250,
20220418,11550,11450,11850,11300,489399,5683790100,00,0.00,N,2,100,
20220411,11450,11300,11800,11050,614434,7021322050,00,0.00,N,2,200,
20220404,11250,11650,11900,11200,1243022,14493936850,00,0.00,N,5,-100,
20220328,11350,11000,11700,10750,861175,9708939800,00,0.00,N,2,350,
20220321,11000,10800,11200,10600,636811,6958273650,00,0.00,N,2,300,
20220314,10700,10600,10800,10250,472886,4978219100,00,0.00,N,2,100,
20220307,10600,10900,10950,10200,462304,4891094050,00,0.00,N,5,-400,
20220228,11000,10500,11200,10450,985649,10771468150,00,0.00,N,2,500,
20220221,10500,10400,10550,10000,431002,4417117340,00,0.00,N,2,100,
20220214,10400,10200,10550,10000,463369,4749933400,00,0.00,N,3,0,
20220207,10400,11050,11050,10400,599914,6458608750,00,0.00,N,5,-600,
20220203,11000,10700,11050,10450,441379,4756773550,00,0.00,N,2,450,
20220124,10550,10650,10850,10050,939833,9812344300,00,0.00,N,5,-200,
20220117,10750,10250,11350,9990,1485502,16014117450,00,0.00,N,2,450,
20220110,10300,10650,10700,10050,471064,4859803300,00,0.00,N,5,-350,
20220103,10650,10900,11050,10500,710800,7653329600,00,0.00,N,5,-250,
20211227,10900,10900,11150,10750,540490,5890194150,00,0.00,N,3,0,
20211220,10900,10500,11050,10300,611886,6554692650,00,0.00,N,2,300,
20211213,10600,10850,11050,10450,481380,5168069100,00,0.00,N,5,-150,
20211206,10750,9950,11200,9950,1470701,15769504580,00,0.00,N,2,700,
20211129,10050,9870,10250,9180,1661413,16178751750,00,0.00,N,5,-50,
20211122,10100,10500,10950,10050,1173626,12352763650,00,0.00,N,5,-450,
20211115,10550,10050,10650,9710,952329,9590414040,00,0.00,N,2,500,
20211108,10050,10400,10500,9880,706507,7157648240,00,0.00,N,5,-350,
20211101,10400,10450,10600,10300,450786,4704966650,00,0.00,N,2,50,
20211025,10350,10400,10750,10300,621202,6563936600,00,0.00,N,5,-100,
20211018,10450,10550,10750,10300,421542,4446544200,00,0.00,N,5,-100,
20211012,10550,10350,10800,10100,443110,4615579200,00,0.00,N,2,200,
20211005,10350,10500,10650,10050,644167,6634160900,00,0.00,N,5,-250,
20210927,10600,11300,11400,10550,727188,7911836400,00,0.00,N,5,-700,
20210923,11300,11550,11550,11300,210776,2398051100,00,0.00,N,5,-250,
20210913,11550,11750,11800,11350,430315,4969756950,00,0.00,N,5,-250,
20210906,11800,12150,12400,11700,457497,5497879050,00,0.00,N,5,-350,
20210830,12150,12050,12400,11950,513385,6254620900,00,0.00,N,2,100,
20210823,12050,11450,12150,11250,592590,6969754900,00,0.00,N,2,850,
20210817,11200,12350,12400,11150,863105,10133457100,00,0.00,N,5,-1050,
20210809,12250,13100,13250,12050,1088187,13719769500,00,0.00,N,5,-800,
20210802,13050,13000,13100,12700,661058,8534959600,00,0.00,N,2,200,
20210726,12850,13350,13400,12800,999718,13088945950,00,0.00,N,5,-450,
20210719,13300,12900,13350,12500,1132447,14707777500,00,0.00,N,2,450,
20210712,12850,12300,13200,12300,903730,11531611400,00,0.00,N,2,550,