KissMeData/190650/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,5750,5560,5780,5500,35572,200735450,00,0.00,N,2,190,
20250210,5560,5550,5560,5400,17050,93568510,00,0.00,N,3,0,
20250203,5560,5440,5580,5360,20524,112611320,00,0.00,N,2,110,
20250131,5450,5480,5480,5400,2128,11566470,00,0.00,N,2,50,
20250120,5400,5550,5550,5310,24247,131871010,00,0.00,N,5,-150,
20250113,5550,5540,5600,5430,24065,132904760,00,0.00,N,5,-10,
20250106,5560,5600,5670,5340,16156,89255720,00,0.00,N,5,-30,
20241230,5590,5510,5620,5370,15840,86618910,00,0.00,N,2,80,
20241223,5510,5550,5680,5390,19787,110001150,00,0.00,N,5,-40,
20241216,5550,5590,5720,5450,31324,175800260,00,0.00,N,5,-50,
20241209,5600,5360,5710,5150,39637,214008680,00,0.00,N,2,200,
20241202,5400,5430,5710,5350,31293,172768530,00,0.00,N,5,-20,
20241125,5420,5700,5820,5420,37380,211293430,00,0.00,N,5,-250,
20241118,5670,5390,5700,5230,24581,133373570,00,0.00,N,2,370,
20241111,5300,5560,5640,5020,52632,279055610,00,0.00,N,5,-250,
20241104,5550,5590,5730,5500,14628,82305420,00,0.00,N,5,-40,
20241028,5590,5560,5720,5480,24985,140379040,00,0.00,N,2,30,
20241021,5560,5590,5650,5470,21698,120176180,00,0.00,N,5,-20,
20241014,5580,5740,5770,5540,35313,199907120,00,0.00,N,5,-160,
20241007,5740,5760,5970,5710,14940,87061710,00,0.00,N,5,-20,
20240930,5760,5810,5880,5660,16556,95302560,00,0.00,N,5,-50,
20240923,5810,5940,5990,5760,23327,136611360,00,0.00,N,5,-120,
20240919,5930,5900,5960,5750,16699,97263890,00,0.00,N,2,60,
20240909,5870,5930,6090,5710,55987,329105510,00,0.00,N,5,-90,
20240902,5960,5700,6530,5660,436368,2660373270,00,0.00,N,2,260,
20240826,5700,5670,5710,5580,22127,125215790,00,0.00,N,2,30,
20240819,5670,5510,5710,5510,39157,219357430,00,0.00,N,2,120,
20240812,5550,5520,5680,5520,27281,152306020,00,0.00,N,2,30,
20240805,5520,5820,5820,5090,66275,357270140,00,0.00,N,5,-300,
20240729,5820,5860,6040,5820,18232,107340740,00,0.00,N,5,-50,
20240722,5870,5980,6050,5820,36657,216282330,00,0.00,N,5,-120,
20240715,5990,6210,6240,5850,43547,260041070,00,0.00,N,5,-230,
20240708,6220,5710,6220,5620,50920,303128470,00,0.00,N,2,470,
20240701,5750,6920,7060,5550,296939,1899044940,00,0.00,N,5,-1190,
20240624,6940,6700,7050,6650,319064,2182239950,00,0.00,N,2,350,
20240617,6590,6220,6590,5980,166395,1047587470,00,0.00,N,2,370,
20240610,6220,5700,6250,5600,65551,395966140,00,0.00,N,2,520,
20240603,5700,5740,5780,5450,21935,123567080,00,0.00,N,5,-10,
20240527,5710,5640,5990,5580,23660,136402440,00,0.00,N,2,30,
20240520,5680,5600,5920,5460,53444,306506470,00,0.00,N,2,100,
20240513,5580,5370,5580,5350,20739,113517000,00,0.00,N,2,210,
20240507,5370,5340,5420,5300,13442,72023140,00,0.00,N,3,0,
20240429,5370,5270,5410,5210,20048,105854970,00,0.00,N,2,120,
20240422,5250,5300,5520,5220,35719,189577020,00,0.00,N,5,-100,
20240415,5350,5390,5450,5190,20256,107354990,00,0.00,N,5,-40,
20240408,5390,5270,5790,5190,66294,363934750,00,0.00,N,2,90,
20240401,5300,5280,5390,5180,35079,185455950,00,0.00,N,2,70,
20240325,5230,5360,5390,5210,35156,185338660,00,0.00,N,5,-150,
20240318,5380,5250,5460,5150,36971,195297160,00,0.00,N,2,90,
20240311,5290,5280,5440,5200,33789,177955930,00,0.00,N,2,30,
20240304,5260,5330,5540,5200,50450,270399390,00,0.00,N,5,-70,
20240226,5330,5430,5470,5240,25111,133789560,00,0.00,N,5,-150,
20240219,5480,5270,5530,5270,29518,159808790,00,0.00,N,2,170,
20240213,5310,5350,5440,5250,30460,161491590,00,0.00,N,5,-10,
20240205,5320,5450,5530,5320,39455,212884680,00,0.00,N,5,-130,
20240129,5450,5480,5870,5340,65050,354997920,00,0.00,N,5,-30,
20240122,5480,6090,6110,5440,44725,252101330,00,0.00,N,5,-570,
20240115,6050,6150,6200,5800,26784,160741990,00,0.00,N,5,-170,
20240108,6220,6020,6320,5700,67321,403599700,00,0.00,N,2,250,
20240102,5970,6140,6460,5600,85654,521240030,00,0.00,N,2,90,
20231226,5880,5880,6050,5760,19029,111567500,00,0.00,N,5,-20,
20231218,5900,5620,6100,5610,36404,214464220,00,0.00,N,2,230,
20231211,5670,5910,5910,5580,48087,277234280,00,0.00,N,5,-240,
20231204,5910,5620,6920,5610,471319,2951701170,00,0.00,N,2,280,
20231127,5630,5770,5880,5570,25967,149274310,00,0.00,N,5,-140,
20231120,5770,5580,5890,5570,19476,112159920,00,0.00,N,2,90,
20231113,5680,5560,5870,5340,63031,353902130,00,0.00,N,2,120,
20231106,5560,5610,5950,5410,38814,220590830,00,0.00,N,5,-100,
20231030,5660,5520,5690,5310,45878,252110540,00,0.00,N,2,120,
20231023,5540,5100,5940,5000,144550,789734490,00,0.00,N,2,200,
20231016,5340,5460,5590,5220,49629,268612030,00,0.00,N,5,-130,
20231010,5470,5530,5620,5290,61271,332035170,00,0.00,N,5,-10,
20231004,5480,5860,5880,5390,61657,342356460,00,0.00,N,5,-290,
20230925,5770,5980,6020,5760,34752,203410570,00,0.00,N,5,-210,
20230918,5980,6320,6380,5960,51490,315067940,00,0.00,N,5,-340,
20230911,6320,6160,6830,6070,71900,455783780,00,0.00,N,2,150,
20230904,6170,6330,6350,6060,42906,265966340,00,0.00,N,5,-160,
20230828,6330,6030,6460,6020,45717,286149430,00,0.00,N,2,300,
20230821,6030,6060,6340,5940,43406,260900350,00,0.00,N,5,-40,
20230814,6070,6100,6120,5870,41649,249732400,00,0.00,N,5,-30,
20230807,6100,6180,6280,5990,40740,247757830,00,0.00,N,5,-80,
20230731,6180,6430,6430,6120,41443,259682970,00,0.00,N,5,-280,
20230724,6460,6540,6540,5800,98328,602225740,00,0.00,N,5,-50,
20230717,6510,6810,6810,6360,46696,305225610,00,0.00,N,5,-370,
20230710,6880,6690,7050,6630,49317,337115390,00,0.00,N,2,100,
20230703,6780,6940,7100,6530,59023,405357300,00,0.00,N,5,-180,
20230626,6960,7210,7210,6940,61223,430738270,00,0.00,N,5,-250,
20230619,7210,7300,7370,7090,52915,380195460,00,0.00,N,5,-90,
20230612,7300,7350,7450,7160,56739,414148230,00,0.00,N,5,-50,
20230605,7350,7370,7380,7230,33746,246376300,00,0.00,N,5,-20,
20230530,7370,7370,7390,7200,35933,261856440,00,0.00,N,2,20,
20230522,7350,7380,7570,7260,57507,427830900,00,0.00,N,5,-30,
20230515,7380,7390,7520,7250,87691,645219460,00,0.00,N,5,-10,
20230508,7390,7560,7770,7350,81037,606748700,00,0.00,N,5,-130,
20230502,7520,7450,7990,7410,68843,526684460,00,0.00,N,3,0,
20230424,7520,7950,7980,7380,119306,915750270,00,0.00,N,5,-430,
20230417,7950,8750,8760,7800,241582,2017404390,00,0.00,N,5,-700,
20230410,8650,8410,9040,8010,767487,6571387880,00,0.00,N,2,340,
20230403,8310,7820,9220,7810,1073089,9306710700,00,0.00,N,2,440,
20230327,7870,8150,8350,7780,135096,1088031330,00,0.00,N,5,-210,
20230320,8080,7940,8200,7700,82529,653335500,00,0.00,N,2,60,
20230313,8020,8010,8170,7510,130752,1023716260,00,0.00,N,5,-90,
20230306,8110,8790,8930,8080,170428,1424136770,00,0.00,N,5,-670,
20230227,8780,8650,8950,8500,96139,839567920,00,0.00,N,5,-20,
20230220,8800,9230,9470,8660,231612,2071930490,00,0.00,N,5,-400,
20230213,9200,9320,10070,8960,623974,5920900630,00,0.00,N,5,-80,
20230206,9280,11270,11310,9200,1618596,16478509620,00,0.00,N,5,-1670,
20230130,10950,8070,12450,7960,3368004,35959143980,00,0.00,N,2,2830,
20230125,8120,7990,8190,7840,61270,491258220,00,0.00,N,2,220,
20230116,7900,7770,8100,7740,41308,325285230,00,0.00,N,2,130,
20230109,7770,7400,7890,7400,43180,333760910,00,0.00,N,2,360,
20230102,7410,7390,7570,7290,18094,133797220,00,0.00,N,5,-10,
20221226,7420,7420,7620,7300,17175,127760990,00,0.00,N,5,-120,
20221219,7540,7830,7890,7500,25526,196611760,00,0.00,N,5,-360,
20221212,7900,7700,7920,7590,27514,213301600,00,0.00,N,2,110,
20221205,7790,7850,7850,7630,28713,222965750,00,0.00,N,5,-60,
20221128,7850,7840,7890,7640,58493,453750600,00,0.00,N,2,50,
20221121,7800,7840,9340,7560,898973,7773507140,00,0.00,N,5,-120,
20221114,7920,7780,7980,7410,33632,259829170,00,0.00,N,2,140,
20221107,7780,7650,7980,7600,34470,266550930,00,0.00,N,2,130,
20221031,7650,7780,7850,7360,16814,127752050,00,0.00,N,5,-130,
20221024,7780,7630,7850,7500,14093,108282290,00,0.00,N,2,90,
20221017,7690,7500,8460,7470,62567,496768140,00,0.00,N,2,90,
20221011,7600,7510,7890,7300,32673,245306280,00,0.00,N,5,-60,
20221004,7660,7450,7770,7450,18347,139158830,00,0.00,N,2,220,
20220926,7440,8580,9180,7240,361209,2947319120,00,0.00,N,5,-1150,
20220919,8590,8670,9240,8570,22778,198270780,00,0.00,N,5,-160,
20220913,8750,8630,8890,8560,11991,104358360,00,0.00,N,2,140,
20220905,8610,8960,8960,8560,39538,341658130,00,0.00,N,5,-360,
20220829,8970,9090,9390,8880,54200,489545210,00,0.00,N,5,-450,
20220822,9420,9590,9590,9160,44384,415069940,00,0.00,N,5,-180,
20220816,9600,9870,9970,9600,42053,410099470,00,0.00,N,5,-270,
20220808,9870,10250,10250,9740,144242,1436626280,00,0.00,N,5,-100,
20220801,9970,9700,11900,9380,1611043,17444556540,00,0.00,N,2,440,
20220725,9530,9400,11250,9220,491145,5008892070,00,0.00,N,2,160,
20220718,9370,9350,9570,9180,31016,289629190,00,0.00,N,2,20,
20220711,9350,9680,9680,9010,54899,504987350,00,0.00,N,5,-300,
20220704,9650,9200,9850,8660,32417,305467950,00,0.00,N,2,270,
20220627,9380,9250,9670,8920,28484,263767990,00,0.00,N,2,140,
20220620,9240,9770,9780,8540,62824,566498340,00,0.00,N,5,-530,
20220613,9770,10200,10250,9410,45595,450239580,00,0.00,N,5,-680,
20220607,10450,10800,10800,10350,17513,184575450,00,0.00,N,5,-400,
20220530,10850,10850,11000,10550,22007,237468350,00,0.00,N,3,0,
20220523,10850,10950,11300,10300,63299,674383550,00,0.00,N,3,0,
20220516,10850,10900,11000,10450,43050,462582000,00,0.00,N,5,-50,
20220509,10900,11500,11500,10100,73530,790567100,00,0.00,N,5,-650,
20220502,11550,11750,12000,11450,27278,321621500,00,0.00,N,5,-500,
20220425,12050,11950,12450,11250,39592,468549600,00,0.00,N,5,-100,
20220418,12150,12800,12850,11800,48761,595096050,00,0.00,N,5,-600,
20220411,12750,12300,12900,11900,61730,774480150,00,0.00,N,2,450,
20220404,12300,13000,13000,11750,87738,1085216450,00,0.00,N,5,-350,
20220328,12650,14750,15000,12300,225376,3020794950,00,0.00,N,5,-2050,
20220321,14700,13800,14950,13750,201617,2907424550,00,0.00,N,2,900,
20220314,13800,13800,14100,13550,98862,1365789150,00,0.00,N,3,0,
20220307,13800,12950,13800,12500,95317,1254701100,00,0.00,N,2,550,
20220228,13250,12250,13500,12100,179582,2329870650,00,0.00,N,2,1000,
20220221,12250,11450,12350,10950,145320,1713554500,00,0.00,N,2,650,
20220214,11600,11250,11600,10750,92323,1036558150,00,0.00,N,2,50,
20220207,11550,10850,11900,10700,120355,1375096750,00,0.00,N,2,700,
20220203,10850,10400,10900,10400,21869,232634200,00,0.00,N,2,600,
20220124,10250,10800,10800,9940,113141,1149265970,00,0.00,N,5,-600,
20220117,10850,11300,11350,10100,120029,1289593050,00,0.00,N,5,-500,
20220110,11350,11500,12500,11000,378272,4408833250,00,0.00,N,5,-50,
20220103,11400,11300,11700,10950,86647,976301800,00,0.00,N,2,100,
20211227,11300,11400,11950,11100,100089,1149788150,00,0.00,N,5,-100,
20211220,11400,10400,11700,10200,257371,2835995350,00,0.00,N,2,850,
20211213,10550,10600,11150,10150,155151,1648511650,00,0.00,N,5,-50,
20211206,10600,10500,10800,10250,104504,1102617050,00,0.00,N,2,50,
20211129,10550,9770,10900,9770,223927,2306158420,00,0.00,N,2,550,
20211122,10000,11500,11950,10000,288002,3159335930,00,0.00,N,5,-1600,
20211115,11600,11700,12050,11100,93532,1078261650,00,0.00,N,2,50,
20211108,11550,11300,11650,10900,130914,1469740000,00,0.00,N,2,150,
20211101,11400,12000,12300,11200,146799,1714709400,00,0.00,N,5,-600,
20211025,12000,12300,12650,11750,114775,1394834100,00,0.00,N,5,-250,
20211018,12250,12350,14050,12100,328554,4208426000,00,0.00,N,5,-100,
20211012,12350,11800,12550,11250,137131,1626583900,00,0.00,N,2,550,
20211005,11800,12550,12700,11200,278015,3274839150,00,0.00,N,5,-950,
20210927,12750,13550,14100,12600,572934,7685639050,00,0.00,N,5,-750,
20210923,13500,13900,14100,13450,180085,2477896300,00,0.00,N,5,-400,
20210913,13900,13150,13950,13150,448847,6103411950,00,0.00,N,2,700,
20210906,13200,13050,15300,13000,3460372,49345474900,00,0.00,N,2,200,
20210830,13000,12800,13500,12400,555184,7173347950,00,0.00,N,2,300,
20210823,12700,12300,15500,12200,2717986,37883163300,00,0.00,N,2,400,
20210817,12300,14350,15250,12200,1303596,18120469200,00,0.00,N,5,-2250,
20210809,14550,16450,17250,14100,1770116,27989794950,00,0.00,N,5,-2050,
20210802,16600,15400,17350,14000,5550678,89186106100,00,0.00,N,2,1100,
20210726,15500,18850,20150,14850,5221181,87216669050,00,0.00,N,5,-3450,
20210719,18950,15400,19650,14950,11961194,216280591150,00,0.00,N,2,3600,
20210712,15350,15750,15850,14450,1505042,22651768700,00,0.00,N,5,-500,