KissMeData/139990/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,4080,3950,4380,3895,170753,692785695,00,0.00,N,2,130,
20250210,3950,3900,4000,3860,79222,310715790,00,0.00,N,3,0,
20250203,3950,3855,3955,3770,69414,268807750,00,0.00,N,2,95,
20250131,3855,3930,3930,3840,16615,64250090,00,0.00,N,5,-75,
20250120,3930,4020,4045,3900,48267,191817465,00,0.00,N,5,-90,
20250113,4020,4030,4075,3935,48570,192840405,00,0.00,N,5,-50,
20250106,4070,3880,4230,3850,126823,515241770,00,0.00,N,2,170,
20241230,3900,3780,3930,3780,18366,71482540,00,0.00,N,2,20,
20241223,3880,4005,4010,3830,47034,184103595,00,0.00,N,5,-100,
20241216,3980,4095,4125,3895,73989,298026545,00,0.00,N,5,-80,
20241209,4060,3945,4110,3700,165015,642399500,00,0.00,N,2,115,
20241202,3945,4235,4245,3890,250537,1012106040,00,0.00,N,5,-265,
20241125,4210,4440,4455,4205,134516,583810315,00,0.00,N,5,-230,
20241118,4440,4600,4750,4405,114367,523605445,00,0.00,N,5,-265,
20241111,4705,5320,5330,4515,203665,995792210,00,0.00,N,5,-585,
20241104,5290,4960,5300,4960,94666,482707810,00,0.00,N,2,340,
20241028,4950,5080,5090,4940,47234,236705440,00,0.00,N,5,-70,
20241021,5020,5180,5220,5000,51826,263451200,00,0.00,N,5,-160,
20241014,5180,5150,5250,5100,64250,331330000,00,0.00,N,2,30,
20241007,5150,5100,5300,5060,68568,351526190,00,0.00,N,2,40,
20240930,5110,5280,5300,5100,37284,194066600,00,0.00,N,5,-190,
20240923,5300,5250,5360,5100,81825,426890460,00,0.00,N,2,50,
20240919,5250,5280,5350,5100,33188,171464980,00,0.00,N,2,70,
20240909,5180,5020,5540,4955,111393,572456210,00,0.00,N,2,150,
20240902,5030,5380,5450,5000,145033,754729490,00,0.00,N,5,-350,
20240826,5380,5570,5600,5370,77459,424603290,00,0.00,N,5,-190,
20240819,5570,5900,5900,5550,185731,1054860250,00,0.00,N,5,-260,
20240812,5830,5700,5910,5650,291443,1685318590,00,0.00,N,2,130,
20240805,5700,6110,7950,5340,5244866,36767104670,00,0.00,N,5,-400,
20240729,6100,5100,6280,5050,1437013,8384291180,00,0.00,N,2,1100,
20240722,5000,5150,5160,4910,127842,639555035,00,0.00,N,5,-150,
20240715,5150,5440,5460,5100,102587,538627990,00,0.00,N,5,-250,
20240708,5400,5410,5510,5290,130337,700092520,00,0.00,N,5,-20,
20240701,5420,5670,5760,5350,115577,637507300,00,0.00,N,5,-270,
20240624,5690,5950,6040,5650,148603,858049550,00,0.00,N,5,-300,
20240617,5990,6000,6120,5920,80146,483098770,00,0.00,N,5,-100,
20240610,6090,6260,6360,6000,82631,505935450,00,0.00,N,5,-170,
20240603,6260,6110,6600,6110,236076,1501704700,00,0.00,N,2,160,
20240527,6100,6290,6330,6050,90688,555334980,00,0.00,N,5,-190,
20240520,6290,6320,6520,6220,108232,688612550,00,0.00,N,2,20,
20240513,6270,6190,6540,6140,136864,865734630,00,0.00,N,2,50,
20240507,6220,6040,6370,6020,117723,728125570,00,0.00,N,2,180,
20240429,6040,6070,6150,6000,96982,588520840,00,0.00,N,5,-70,
20240422,6110,6190,6250,6080,67191,412492010,00,0.00,N,5,-80,
20240415,6190,6260,6490,6110,102071,639831860,00,0.00,N,5,-70,
20240408,6260,6360,6420,6110,128217,799190210,00,0.00,N,5,-160,
20240401,6420,6650,6700,6400,103971,679529390,00,0.00,N,5,-230,
20240325,6650,6690,6760,6610,70860,473369220,00,0.00,N,5,-40,
20240318,6690,6750,7000,6600,102027,680486180,00,0.00,N,5,-30,
20240311,6720,6680,6750,6590,54712,364807730,00,0.00,N,2,40,
20240304,6680,6750,6790,6450,109315,723112350,00,0.00,N,5,-70,
20240226,6750,6830,6870,6730,72295,490239760,00,0.00,N,5,-120,
20240219,6870,6780,7140,6770,146450,1018461720,00,0.00,N,2,30,
20240213,6840,6930,6930,6770,81516,557671790,00,0.00,N,5,-80,
20240205,6920,6960,6980,6800,67231,463405690,00,0.00,N,5,-40,
20240129,6960,6770,7190,6680,196070,1360912830,00,0.00,N,2,190,
20240122,6770,6860,7040,6640,71159,483945620,00,0.00,N,5,-80,
20240115,6850,7030,7100,6830,109494,758345760,00,0.00,N,5,-160,
20240108,7010,7110,7130,6890,101237,709313070,00,0.00,N,5,-90,
20240102,7100,7100,7220,7000,61369,437079900,00,0.00,N,3,0,
20231226,7100,6990,7220,6840,66309,466114030,00,0.00,N,2,100,
20231218,7000,6810,7060,6760,90508,626730580,00,0.00,N,2,190,
20231211,6810,6830,6930,6760,59887,408755110,00,0.00,N,5,-20,
20231204,6830,6830,6950,6500,61328,416341180,00,0.00,N,3,0,
20231127,6830,6910,6940,6800,43327,297236780,00,0.00,N,5,-60,
20231120,6890,6680,6950,6670,56621,387752800,00,0.00,N,2,230,
20231113,6660,6600,6750,6400,74170,488467490,00,0.00,N,2,60,
20231106,6600,6710,6930,6510,84598,568386130,00,0.00,N,5,-40,
20231030,6640,6400,6640,6310,78759,508935720,00,0.00,N,2,240,
20231023,6400,6660,6880,6350,115557,760174960,00,0.00,N,5,-320,
20231016,6720,7100,7110,6660,87918,608493350,00,0.00,N,5,-390,
20231010,7110,7240,7280,6990,79182,565080760,00,0.00,N,5,-160,
20231004,7270,7500,7700,7210,79367,586436870,00,0.00,N,5,-350,
20230925,7620,7870,7870,7560,51239,392473200,00,0.00,N,5,-250,
20230918,7870,8110,8150,7700,107945,858739830,00,0.00,N,5,-240,
20230911,8110,8280,8280,8010,125734,1019637420,00,0.00,N,5,-20,
20230904,8130,8280,8350,8070,122874,1010996450,00,0.00,N,5,-150,
20230828,8280,8300,8580,8250,108813,914762110,00,0.00,N,5,-20,
20230821,8300,8410,8990,8240,141176,1198604350,00,0.00,N,5,-90,
20230814,8390,8900,9100,8260,83729,715011360,00,0.00,N,5,-530,
20230807,8920,8680,9010,8400,152538,1324682820,00,0.00,N,2,220,
20230731,8700,8410,8750,8410,105495,906744660,00,0.00,N,2,300,
20230724,8400,9120,9120,8200,314257,2696711580,00,0.00,N,5,-700,
20230717,9100,9200,9330,9000,150224,1371664750,00,0.00,N,5,-130,
20230710,9230,9460,9460,9140,129774,1201575160,00,0.00,N,5,-120,
20230703,9350,9680,9930,9160,256009,2455776780,00,0.00,N,5,-330,
20230626,9680,8780,11250,8740,2757147,28137100430,00,0.00,N,2,800,
20230619,8880,9060,9250,8880,132912,1200538320,00,0.00,N,5,-180,
20230612,9060,9190,9270,9000,119984,1096652340,00,0.00,N,5,-120,
20230605,9180,9270,9350,9140,77413,712363790,00,0.00,N,5,-90,
20230530,9270,9270,9320,9160,64406,597044510,00,0.00,N,5,-10,
20230522,9280,9410,9520,9150,85295,797107400,00,0.00,N,5,-130,
20230515,9410,9520,9570,9130,106177,988314240,00,0.00,N,5,-110,
20230508,9520,9350,9710,9340,83818,799210290,00,0.00,N,2,170,
20230502,9350,9370,9530,9300,58860,553326340,00,0.00,N,5,-20,
20230424,9370,9750,9800,9200,148953,1400004740,00,0.00,N,5,-380,
20230417,9750,10030,10490,9750,451296,4591515410,00,0.00,N,5,-200,
20230410,9950,9550,9950,9320,224883,2170130140,00,0.00,N,2,400,
20230403,9550,9470,9660,9360,124646,1183726300,00,0.00,N,5,-30,
20230327,9580,9240,9750,9140,130183,1227113880,00,0.00,N,2,340,
20230320,9240,9200,9350,9010,89339,823549140,00,0.00,N,2,40,
20230313,9200,9490,9630,9050,140689,1297895830,00,0.00,N,5,-440,
20230306,9640,9980,9980,9560,109898,1071954570,00,0.00,N,5,-320,
20230227,9960,9900,10080,9800,100768,1001547560,00,0.00,N,5,-30,
20230220,9990,10340,11100,9930,474623,4998351960,00,0.00,N,5,-310,
20230213,10300,10000,10500,9860,178644,1810741130,00,0.00,N,2,390,
20230206,9910,10170,10250,9900,119013,1196643490,00,0.00,N,5,-330,
20230130,10240,9880,10270,9600,184788,1852843850,00,0.00,N,2,360,
20230125,9880,9630,9900,9530,89910,877241550,00,0.00,N,2,340,
20230116,9540,9700,9890,9310,109980,1050041220,00,0.00,N,5,-50,
20230109,9590,9290,9630,9240,107969,1023958940,00,0.00,N,2,470,
20230102,9120,9290,9390,9000,91934,842353740,00,0.00,N,5,-170,
20221226,9290,9290,9630,9160,73848,688617810,00,0.00,N,3,0,
20221219,9290,9740,9890,9260,150089,1441943250,00,0.00,N,5,-470,
20221212,9760,9990,10400,9650,222729,2235527370,00,0.00,N,5,-240,
20221205,10000,10400,11650,9920,579015,6117589930,00,0.00,N,5,-200,
20221128,10200,9550,10600,9290,506546,5077512750,00,0.00,N,2,650,
20221121,9550,9460,9620,9260,106387,1000505360,00,0.00,N,2,80,
20221114,9470,9420,9770,9410,157223,1510604990,00,0.00,N,2,40,
20221107,9430,9020,9480,9020,149743,1392461530,00,0.00,N,2,420,
20221031,9010,9000,9180,8910,108962,984368480,00,0.00,N,2,20,
20221024,8990,9030,9050,8860,82152,736375970,00,0.00,N,2,60,
20221017,8930,9020,9400,8920,115649,1054778580,00,0.00,N,5,-220,
20221011,9150,9320,9420,8880,142157,1285359660,00,0.00,N,5,-310,
20221004,9460,9390,9640,9360,109470,1036789450,00,0.00,N,2,100,
20220926,9360,10400,10400,9310,283928,2749510760,00,0.00,N,5,-990,
20220919,10350,10900,11250,10000,370145,3891544250,00,0.00,N,5,-550,
20220913,10900,10950,11550,10600,291835,3250852500,00,0.00,N,2,300,
20220905,10600,10350,11350,10250,280308,3009491300,00,0.00,N,2,100,
20220829,10500,10500,10950,10450,141226,1507467800,00,0.00,N,5,-550,
20220822,11050,11300,12000,10650,297689,3284079250,00,0.00,N,5,-400,
20220816,11450,11900,12200,11400,196712,2318454450,00,0.00,N,5,-300,
20220808,11750,11800,11850,11400,188002,2182907850,00,0.00,N,3,0,
20220801,11750,12100,12550,11400,611284,7336288500,00,0.00,N,5,-200,
20220725,11950,10550,11950,10500,502058,5745377900,00,0.00,N,2,1350,
20220718,10600,10300,11050,10200,198062,2112367900,00,0.00,N,2,450,
20220711,10150,10450,10650,10050,171972,1766495450,00,0.00,N,5,-250,
20220704,10400,9880,10700,9640,330032,3339559260,00,0.00,N,2,450,
20220627,9950,10450,10850,9860,237674,2458747470,00,0.00,N,5,-400,
20220620,10350,11700,11800,9920,652730,6969776490,00,0.00,N,5,-1300,
20220613,11650,13900,14050,11400,620682,7792696600,00,0.00,N,5,-2600,
20220607,14250,15050,15100,13900,320553,4611762100,00,0.00,N,5,-850,
20220530,15100,14950,15250,14950,179526,2703977500,00,0.00,N,2,150,
20220523,14950,14900,15050,14800,204863,3053452550,00,0.00,N,2,50,
20220516,14900,15050,15400,14600,315495,4697380600,00,0.00,N,5,-50,
20220509,14950,15650,15800,14600,329187,4956648050,00,0.00,N,5,-900,
20220502,15850,16200,16400,15700,193384,3116162500,00,0.00,N,5,-500,
20220425,16350,16500,16850,16100,414370,6783354600,00,0.00,N,5,-450,
20220418,16800,16450,17600,16350,597232,10077401750,00,0.00,N,2,150,
20220411,16650,16300,17850,16300,1324136,22899907050,00,0.00,N,2,450,
20220404,16200,17000,17450,16100,406678,6793214650,00,0.00,N,5,-800,
20220328,17000,17050,17200,16000,641057,10651211800,00,0.00,N,5,-50,
20220321,17050,16300,18200,16000,1957066,33853348400,00,0.00,N,2,750,
20220314,16300,15750,16700,15350,461597,7354141500,00,0.00,N,2,550,
20220307,15750,16300,16300,15350,240942,3769888150,00,0.00,N,5,-550,
20220228,16300,15500,16750,15200,547278,8545002600,00,0.00,N,2,800,
20220221,15500,15900,16150,15150,566040,8817371000,00,0.00,N,5,-500,
20220214,16000,15900,16300,15150,359260,5651135300,00,0.00,N,5,-100,
20220207,16100,16700,17000,16000,312455,5138886750,00,0.00,N,5,-650,
20220203,16750,16550,16800,16200,114257,1896620500,00,0.00,N,2,300,
20220124,16450,17050,17600,15650,482870,8050872850,00,0.00,N,5,-750,
20220117,17200,17900,18350,16750,386292,6724570350,00,0.00,N,5,-750,
20220110,17950,18650,18850,17800,570783,10443235200,00,0.00,N,5,-850,
20220103,18800,18850,19500,18350,1045142,19859136000,00,0.00,N,2,300,
20211227,18500,18350,18750,18050,356937,6558208800,00,0.00,N,2,200,
20211220,18300,19050,19050,17850,472979,8661172500,00,0.00,N,5,-750,
20211213,19050,18150,19300,17700,842238,15653813550,00,0.00,N,2,1000,
20211206,18050,18150,18600,18000,543888,9904936300,00,0.00,N,5,-250,
20211129,18300,18600,19400,17600,982095,18019604750,00,0.00,N,5,-1100,
20211122,19400,17400,19900,17100,2050055,38543012100,00,0.00,N,2,1650,
20211115,17750,17450,18500,17100,721724,12971065300,00,0.00,N,2,550,
20211108,17200,18050,18100,16600,593853,10218639450,00,0.00,N,5,-850,
20211101,18050,18600,18800,17950,704661,12830844450,00,0.00,N,5,-550,
20211025,18600,20500,20700,18550,1288169,25360170000,00,0.00,N,5,-1650,
20211018,20250,18050,21650,17550,5307675,106648172050,00,0.00,N,2,2250,
20211012,18000,16600,18300,16600,927475,16346154850,00,0.00,N,2,1000,
20211005,17000,18700,19000,16600,1378924,24008039300,00,0.00,N,5,-2250,
20210927,19250,20750,20850,18400,2139390,41392691400,00,0.00,N,5,-1450,
20210923,20700,21400,21550,20300,2652715,56049606400,00,0.00,N,5,-1700,
20210913,22400,23500,24950,22300,1272538,30082573900,00,0.00,N,5,-1250,
20210906,23650,25950,28300,23500,2562145,67404655150,00,0.00,N,5,-2650,
20210830,26300,28900,29850,26250,3293291,92927702700,00,0.00,N,5,-2600,
20210823,28900,34700,36000,28700,15313581,502291400350,00,0.00,N,5,-4600,
20210820,33500,30200,39000,30200,15337255,568302127050,00,0.00,N,2,33500,