KissMeData/293940/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,6000,5750,6000,5750,938124,5521617120,00,0.00,N,2,240,
20250210,5760,5750,5800,5690,483633,2784026740,00,0.00,N,2,10,
20250203,5750,5780,5810,5670,485343,2775976190,00,0.00,N,5,-20,
20250131,5770,5820,5820,5760,126798,733869800,00,0.00,N,5,-50,
20250120,5820,5760,5840,5730,552947,3196074510,00,0.00,N,2,60,
20250113,5760,5780,5820,5710,485003,2799691040,00,0.00,N,3,0,
20250106,5760,5740,5820,5700,803275,4628155830,00,0.00,N,2,20,
20241230,5740,5590,5780,5570,481456,2731274620,00,0.00,N,2,130,
20241223,5610,5650,5720,5580,566279,3185599580,00,0.00,N,5,-40,
20241216,5650,5700,5880,5650,2007848,11566854250,00,0.00,N,5,-60,
20241209,5710,5390,5740,5250,1287796,7136278270,00,0.00,N,2,250,
20241202,5460,5650,5690,5350,734810,4046809840,00,0.00,N,5,-190,
20241125,5650,5730,5800,5640,791840,4515959830,00,0.00,N,5,-80,
20241118,5730,5380,5790,5380,947612,5337398430,00,0.00,N,2,350,
20241111,5380,5700,5720,5310,1518271,8316374700,00,0.00,N,5,-310,
20241104,5690,5820,5880,5660,663207,3815030680,00,0.00,N,5,-120,
20241028,5810,5750,5890,5720,841947,4879203750,00,0.00,N,2,10,
20241021,5800,5980,6020,5800,995366,5913755870,00,0.00,N,5,-180,
20241014,5980,5940,6090,5810,1209818,7254198760,00,0.00,N,2,60,
20241007,5920,5910,6040,5850,1057094,6275348550,00,0.00,N,5,-40,
20240930,5960,6150,6240,5880,1125773,6765213140,00,0.00,N,5,-230,
20240923,6190,6210,6530,6110,2065748,13088798200,00,0.00,N,5,-70,
20240919,6260,5900,6260,5900,1319009,8092251560,00,0.00,N,2,360,
20240909,5900,6168,6217,5740,3129040,18488510350,00,0.00,N,5,-317,
20240902,6217,6227,6287,6098,855817,5295140340,00,0.00,N,5,-10,
20240826,6227,6456,6575,6058,1236948,7799486220,00,0.00,N,5,-229,
20240819,6456,6486,6545,6356,629831,4045876150,00,0.00,N,5,-40,
20240812,6496,6625,6654,6466,544160,3559127200,00,0.00,N,5,-139,
20240805,6635,6555,6684,6267,1113220,7234875240,00,0.00,N,2,50,
20240729,6585,6555,6754,6505,880116,5848007150,00,0.00,N,2,50,
20240722,6535,6317,6565,6317,922887,5954973950,00,0.00,N,2,218,
20240715,6317,6168,6406,6148,956673,6037614340,00,0.00,N,2,159,
20240708,6158,6178,6198,6049,823676,5043383660,00,0.00,N,3,0,
20240701,6158,6257,6277,6138,581380,3593002440,00,0.00,N,5,-99,
20240624,6257,6168,6287,6078,571915,3541857220,00,0.00,N,2,109,
20240617,6148,6068,6168,5949,790080,4755094500,00,0.00,N,2,80,
20240610,6068,6237,6327,6058,671836,4149464940,00,0.00,N,5,-159,
20240603,6227,6327,6327,6188,290839,1812095260,00,0.00,N,5,-40,
20240527,6267,6356,6386,6217,372109,2347768080,00,0.00,N,5,-70,
20240520,6337,6416,6426,6257,534545,3377757150,00,0.00,N,5,-59,
20240513,6396,6356,6436,6327,293920,1874899450,00,0.00,N,2,59,
20240507,6337,6307,6426,6257,419876,2657808290,00,0.00,N,2,30,
20240429,6307,6247,6307,6168,297529,1855455980,00,0.00,N,2,60,
20240422,6247,5979,6257,5979,461255,2833055170,00,0.00,N,2,268,
20240415,5979,6257,6277,5939,728287,4395598310,00,0.00,N,5,-338,
20240408,6317,6456,6486,6118,698423,4374575770,00,0.00,N,5,-139,
20240401,6456,6515,6625,6436,690614,4502760670,00,0.00,N,5,-129,
20240325,6585,7002,7072,6366,1917678,12907372980,00,0.00,N,5,-367,
20240318,6952,7042,7042,6774,1071648,7381451340,00,0.00,N,5,-30,
20240311,6982,7151,7191,6883,3989136,28002268680,00,0.00,N,5,-169,
20240304,7151,7052,7350,6972,1967018,14123038260,00,0.00,N,2,30,
20240226,7121,6714,7300,6714,1806553,12647903340,00,0.00,N,2,318,
20240219,6803,6505,6893,6496,1278513,8626388390,00,0.00,N,2,307,
20240213,6496,6525,6525,6436,515389,3338194630,00,0.00,N,5,-29,
20240205,6525,6406,6545,6406,522365,3385634070,00,0.00,N,2,119,
20240129,6406,6486,6496,6386,704117,4537847280,00,0.00,N,5,-70,
20240122,6476,6466,6545,6406,510723,3301798350,00,0.00,N,2,20,
20240115,6456,6476,6605,6406,651091,4195987243,00,0.00,N,5,-20,
20240108,6476,6505,6595,6416,552418,3607185540,00,0.00,N,5,-29,
20240102,6505,6356,6535,6356,502809,3244876860,00,0.00,N,2,149,
20231226,6356,6436,6466,6337,316803,2024488950,00,0.00,N,5,-80,
20231218,6436,6515,6515,6337,546019,3492773490,00,0.00,N,5,-79,
20231211,6515,6605,6625,6496,553846,3632057070,00,0.00,N,5,-80,
20231204,6595,6416,6595,6366,626499,4064065790,00,0.00,N,2,189,
20231127,6406,6456,6525,6347,638554,4113717430,00,0.00,N,5,-40,
20231120,6446,6178,6446,6128,718994,4514031090,00,0.00,N,2,318,
20231113,6128,6158,6217,6108,400385,2466427560,00,0.00,N,5,-60,
20231106,6188,6138,6217,6078,469458,2887844930,00,0.00,N,2,90,
20231030,6098,6049,6098,5999,273433,1655725270,00,0.00,N,2,49,
20231023,6049,6058,6098,5910,368942,2223896130,00,0.00,N,3,0,
20231016,6049,6029,6247,5999,262312,1593080870,00,0.00,N,5,-29,
20231010,6078,6068,6108,6009,207576,1258611420,00,0.00,N,2,10,
20231004,6068,5979,6088,5919,261193,1571118140,00,0.00,N,5,-20,
20230925,6088,6168,6168,5910,529427,3199306760,00,0.00,N,5,-50,
20230918,6138,6158,6237,6118,581940,3599448440,00,0.00,N,5,-10,
20230911,6148,6207,6207,6058,344036,2110610780,00,0.00,N,5,-59,
20230904,6207,6178,6247,6128,302123,1872546830,00,0.00,N,3,0,
20230828,6207,6019,6247,5979,1411387,8173868230,00,0.00,N,2,188,
20230821,6019,5959,6019,5870,239591,1425193370,00,0.00,N,2,70,
20230814,5949,5959,5969,5800,458621,2693396350,00,0.00,N,5,-10,
20230807,5959,6168,6287,5900,1347397,8179938870,00,0.00,N,5,-209,
20230731,6168,6098,6207,6029,475806,2919966330,00,0.00,N,2,80,
20230724,6088,6178,6227,5979,635795,3885146610,00,0.00,N,5,-139,
20230717,6227,6188,6307,6058,465759,2864310810,00,0.00,N,2,39,
20230710,6188,6188,6217,6049,388134,2378198110,00,0.00,N,2,60,
20230703,6128,6207,6207,6058,678299,4159690530,00,0.00,N,5,-40,
20230626,6168,6058,6168,6009,449668,2739518520,00,0.00,N,2,80,
20230619,6088,6078,6098,5949,493324,2974531290,00,0.00,N,2,10,
20230612,6078,6198,6247,6058,605993,3729561130,00,0.00,N,5,-139,
20230605,6217,6277,6297,6128,490912,3047505590,00,0.00,N,2,10,
20230530,6207,6237,6327,6108,681434,4238434780,00,0.00,N,5,-30,
20230522,6237,6118,6247,6078,791304,4873206250,00,0.00,N,2,129,
20230515,6108,5860,6108,5780,1094417,6576610130,00,0.00,N,2,208,
20230508,5900,5810,5900,5532,1619744,9282303260,00,0.00,N,2,139,
20230502,5761,5770,5830,5661,292698,1680997500,00,0.00,N,5,-69,
20230424,5830,5562,5830,5413,1077305,6075815250,00,0.00,N,2,268,
20230417,5562,5482,5850,5254,1592559,8873258280,00,0.00,N,2,30,
20230410,5532,5343,5711,5304,1802182,9856189060,00,0.00,N,2,209,
20230403,5323,5492,5641,5284,1119633,6076304370,00,0.00,N,5,-140,
20230327,5463,5850,5870,5423,821030,4555652420,00,0.00,N,5,-387,
20230320,5850,6148,6207,5751,593997,3527250620,00,0.00,N,5,-357,
20230313,6207,6278,6426,6168,533493,3367151000,00,0.00,N,5,-160,
20230306,6367,6406,6445,6199,418388,2648111370,00,0.00,N,5,-69,
20230227,6436,6544,6652,6357,392640,2541063780,00,0.00,N,5,-108,
20230220,6544,6642,6642,6396,364311,2368234720,00,0.00,N,5,-98,
20230213,6642,6760,6760,6564,344590,2290322920,00,0.00,N,5,-118,
20230206,6760,7046,7046,6672,329636,2245291900,00,0.00,N,5,-276,
20230130,7036,7075,7095,6691,449843,3150971170,00,0.00,N,5,-39,
20230125,7075,6997,7105,6967,221086,1556679240,00,0.00,N,2,98,
20230116,6977,6829,6987,6800,331426,2283510150,00,0.00,N,2,148,
20230109,6829,6888,6918,6642,240040,1634988150,00,0.00,N,5,-89,
20230102,6918,6475,6987,6475,637482,4307827960,00,0.00,N,2,453,
20221226,6465,6495,6514,6396,155928,1010551450,00,0.00,N,5,-30,
20221219,6495,6593,6593,6406,328054,2117829910,00,0.00,N,5,-78,
20221212,6573,6623,6623,6436,300920,1958131340,00,0.00,N,5,-40,
20221205,6613,6691,6711,6534,276745,1829646170,00,0.00,N,5,-78,
20221128,6691,6888,6888,6632,267950,1805950710,00,0.00,N,5,-168,
20221121,6859,6898,6898,6721,268465,1825955120,00,0.00,N,5,-29,
20221114,6888,7056,7056,6770,287921,1983100150,00,0.00,N,5,-168,
20221107,7056,6701,7056,6603,436806,2972716230,00,0.00,N,2,345,
20221031,6711,6918,7183,6357,832127,5587476180,00,0.00,N,5,-207,
20221024,6918,6632,6977,6554,260112,1751123540,00,0.00,N,2,286,
20221017,6632,6750,6750,6071,1059946,6854057830,00,0.00,N,5,-168,
20221011,6800,7400,7400,6524,535834,3663433910,00,0.00,N,5,-570,
20221004,7420,7609,7619,7301,371427,2754090480,00,0.00,N,5,-129,
20220926,7549,7896,7916,7341,723054,5554646210,00,0.00,N,5,-377,
20220919,7926,7975,7975,7827,359191,2835802740,00,0.00,N,2,119,
20220913,7807,7916,7965,7807,2070412,16240049500,00,0.00,N,5,-89,
20220905,7896,7866,7936,7807,262050,2064740700,00,0.00,N,2,60,
20220829,7836,7777,7965,7757,381698,2991944150,00,0.00,N,5,-50,
20220822,7886,7886,7896,7727,524195,4098328620,00,0.00,N,2,10,
20220816,7876,7708,7926,7638,792698,6136982250,00,0.00,N,2,198,
20220808,7678,7807,7807,7559,409487,3144607450,00,0.00,N,5,-119,
20220801,7797,7727,7866,7668,439926,3414405060,00,0.00,N,2,60,
20220725,7737,7727,7737,7638,440903,3393656290,00,0.00,N,2,19,
20220718,7718,7658,7757,7579,819329,6289817530,00,0.00,N,2,70,
20220711,7648,7718,7757,7539,298990,2285254700,00,0.00,N,5,-70,
20220704,7718,7678,7747,7381,365201,2774019280,00,0.00,N,2,119,
20220627,7599,7619,7668,7252,480851,3654169180,00,0.00,N,5,-10,
20220620,7609,7747,7767,7292,1038712,7792774800,00,0.00,N,5,-138,
20220613,7747,7906,7926,7549,546518,4226615770,00,0.00,N,5,-189,
20220607,7936,7886,7955,7876,299883,2377946480,00,0.00,N,2,20,
20220530,7916,7886,7945,7846,602335,4759580670,00,0.00,N,2,30,
20220523,7886,7747,7896,7688,813056,6360185530,00,0.00,N,2,129,
20220516,7757,7678,7767,7510,986225,7509658090,00,0.00,N,2,89,
20220509,7668,7698,7698,7440,908057,6904079290,00,0.00,N,3,0,
20220502,7668,7836,7906,7628,781203,6090217680,00,0.00,N,5,-228,
20220425,7896,7945,7985,7747,2213010,16952894828,00,0.00,N,5,-49,
20220418,7945,7926,7955,7727,662184,5216581770,00,0.00,N,2,29,
20220411,7916,7727,7945,7648,882854,6894563430,00,0.00,N,2,228,
20220404,7688,7510,7727,7410,1496651,11330342210,00,0.00,N,2,159,
20220328,7529,7767,7787,7519,1502735,11391075250,00,0.00,N,5,-228,
20220321,7757,7747,7777,7668,703991,5443592650,00,0.00,N,2,10,
20220314,7747,7727,7817,7698,345634,2674492860,00,0.00,N,2,20,
20220307,7727,7876,7876,7619,482537,3731293960,00,0.00,N,5,-149,
20220228,7876,7875,7896,7757,562968,4424402450,00,0.00,N,2,10,
20220221,7866,7856,7895,7787,519876,4083695800,00,0.00,N,2,10,
20220214,7856,7856,7934,7826,429033,3381776240,00,0.00,N,5,-68,
20220207,7924,7895,7983,7826,381823,3010559060,00,0.00,N,2,39,
20220203,7885,7875,7905,7817,162418,1279852040,00,0.00,N,3,0,
20220124,7885,7895,8228,7346,548806,4295655110,00,0.00,N,5,-10,
20220117,7895,7807,7924,7807,222809,1754529500,00,0.00,N,2,20,
20220110,7875,7807,7875,7777,263497,2065219330,00,0.00,N,2,39,
20220103,7836,7856,7885,7777,318912,2496524030,00,0.00,N,2,49,
20211227,7787,7866,7866,7787,336929,2589363340,00,0.00,N,5,-69,
20211220,7856,7875,7875,7748,372625,2916721050,00,0.00,N,5,-10,
20211213,7866,7758,7875,7758,183577,1436387440,00,0.00,N,2,108,
20211206,7758,7777,7826,7719,296681,2304750180,00,0.00,N,5,-19,
20211129,7777,7866,7866,7464,346000,2692441650,00,0.00,N,5,-89,
20211122,7866,7856,7866,7797,280564,2198424050,00,0.00,N,2,30,
20211115,7836,7836,7885,7807,196833,1544118270,00,0.00,N,2,10,
20211108,7826,7826,7846,7738,238422,1861910170,00,0.00,N,2,29,
20211101,7797,7885,7905,7748,531009,4151913030,00,0.00,N,5,-88,
20211025,7885,7895,7915,7817,336443,2648642470,00,0.00,N,5,-10,
20211018,7895,7866,7924,7826,292814,2308357220,00,0.00,N,2,29,
20211012,7866,7905,7944,7797,401937,3161372340,00,0.00,N,5,-39,
20211005,7905,7993,7993,7777,642833,4941728690,00,0.00,N,5,-88,
20210927,7993,8022,8071,7836,642496,5124323780,00,0.00,N,5,-19,
20210923,8012,8032,8071,8003,189970,1523938570,00,0.00,N,5,-20,
20210913,8032,8081,8081,7983,256098,2055805020,00,0.00,N,5,-29,
20210906,8061,8061,8081,7993,264762,2129739670,00,0.00,N,2,29,
20210830,8032,7954,8061,7905,502564,4002501310,00,0.00,N,2,78,
20210823,7954,7924,7963,7787,221045,1748933050,00,0.00,N,2,69,
20210817,7885,8012,8012,7836,447485,3548339650,00,0.00,N,5,-127,
20210809,8012,7924,8022,7817,362476,2869134560,00,0.00,N,2,117,
20210802,7895,7836,7944,7709,381296,2987680170,00,0.00,N,2,59,
20210726,7836,7748,7836,7640,346754,2672647940,00,0.00,N,2,117,
20210719,7719,7768,7875,7679,646980,4928493470,00,0.00,N,5,-49,
20210712,7768,7758,7846,7611,600254,4632460390,00,0.00,N,2,79,