KissMeData/297090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,6220,6010,6480,5930,1506458,9482431930,00,0.00,N,2,80,
20250210,6140,7680,7760,5900,4479934,29344684950,00,0.00,N,5,-1540,
20250203,7680,6540,7710,6440,2238201,16175862900,00,0.00,N,2,1080,
20250131,6600,6570,6700,6420,199555,1307946530,00,0.00,N,2,30,
20250120,6570,5840,6660,5700,1461050,9062173960,00,0.00,N,2,710,
20250113,5860,5250,5950,5150,656052,3644817240,00,0.00,N,2,600,
20250106,5260,5130,5940,5020,1558514,8597273140,00,0.00,N,2,150,
20241230,5110,4180,5300,4140,698500,3422790590,00,0.00,N,2,915,
20241223,4195,4500,4535,4105,404795,1727823390,00,0.00,N,5,-205,
20241216,4400,4335,4650,4190,666923,2929220165,00,0.00,N,2,225,
20241209,4175,4005,4340,3600,835036,3327873050,00,0.00,N,2,80,
20241202,4095,4040,4380,3905,745601,3067226885,00,0.00,N,2,55,
20241125,4040,3985,4550,3985,487053,2042718395,00,0.00,N,2,25,
20241118,4015,3985,4150,3945,418501,1704479355,00,0.00,N,2,30,
20241111,3985,4510,4695,3760,1128742,4744855625,00,0.00,N,5,-525,
20241104,4510,5500,5850,4505,1876977,9587029305,00,0.00,N,5,-900,
20241028,5410,5160,5740,5160,486610,2621043730,00,0.00,N,2,260,
20241021,5150,5490,5700,5120,450404,2410020770,00,0.00,N,5,-390,
20241014,5540,5740,6200,5470,631221,3684734040,00,0.00,N,5,-280,
20241007,5820,6250,6550,5800,544997,3343525740,00,0.00,N,5,-420,
20240930,6240,6480,6520,6100,351579,2213473870,00,0.00,N,5,-230,
20240923,6470,6450,7190,6100,2413482,16289461780,00,0.00,N,5,-40,
20240919,6510,6550,6920,6420,841052,5531805360,00,0.00,N,2,190,
20240909,6320,5090,6420,4980,2275897,13649292815,00,0.00,N,2,1110,
20240902,5210,5780,5780,5160,707793,3869405440,00,0.00,N,5,-570,
20240826,5780,6030,6230,5720,899787,5423362710,00,0.00,N,5,-180,
20240819,5960,6550,6640,5940,1375737,8603809140,00,0.00,N,5,-550,
20240812,6510,6380,6800,6040,2598368,16694546380,00,0.00,N,2,330,
20240805,6180,5270,6450,4465,5435768,30612483710,00,0.00,N,2,830,
20240729,5350,5760,6030,5310,779618,4360581450,00,0.00,N,5,-410,
20240722,5760,6280,6320,5580,834099,4897102770,00,0.00,N,5,-520,
20240715,6280,6550,6620,6000,683927,4267340190,00,0.00,N,5,-320,
20240708,6600,7040,7120,6430,941819,6247083730,00,0.00,N,5,-180,
20240701,6780,6950,6970,6340,790095,5208034690,00,0.00,N,5,-290,
20240624,7070,7670,7670,6900,763698,5485153970,00,0.00,N,5,-600,
20240617,7670,8030,8030,7610,329466,2561671670,00,0.00,N,5,-320,
20240610,7990,7840,8130,7760,597568,4715295510,00,0.00,N,2,70,
20240603,7920,8150,8180,7850,366458,2922087110,00,0.00,N,5,-160,
20240527,8080,8320,8910,7970,1100941,9271538860,00,0.00,N,5,-130,
20240520,8210,8000,8700,7750,1378401,11390602860,00,0.00,N,2,270,
20240513,7940,7800,8240,7700,687662,5480383080,00,0.00,N,2,90,
20240507,7850,8220,8490,7790,712339,5794287680,00,0.00,N,5,-350,
20240429,8200,7950,8330,7870,368274,3009179690,00,0.00,N,2,340,
20240422,7860,7770,8240,7740,439399,3494124390,00,0.00,N,2,40,
20240415,7820,7860,8140,7700,551150,4394444680,00,0.00,N,5,-230,
20240408,8050,8750,8750,8050,760897,6268368090,00,0.00,N,5,-460,
20240401,8510,8590,8970,8360,1677582,14526862910,00,0.00,N,2,230,
20240325,8280,8210,8640,7940,977093,8098466490,00,0.00,N,2,70,
20240318,8210,7800,8410,7730,832894,6790627140,00,0.00,N,2,460,
20240311,7750,7650,8120,7580,869869,6807699970,00,0.00,N,2,100,
20240304,7650,7960,8020,7600,627414,4889806790,00,0.00,N,5,-240,
20240226,7890,7790,8200,7730,548242,4345151040,00,0.00,N,2,100,
20240219,7790,8650,8670,7790,1033553,8406866410,00,0.00,N,5,-800,
20240213,8590,8600,8860,8470,579873,5023320930,00,0.00,N,5,-10,
20240205,8600,8530,8720,7830,1028214,8463640320,00,0.00,N,2,70,
20240129,8530,9400,9400,8270,1117101,9790238800,00,0.00,N,5,-870,
20240122,9400,9470,9560,9190,641382,5992392410,00,0.00,N,5,-70,
20240115,9470,10000,10190,9380,748792,7250704670,00,0.00,N,5,-530,
20240108,10000,9630,10350,9590,1238182,12372784030,00,0.00,N,2,380,
20240102,9620,11000,11000,9570,1924367,19363761270,00,0.00,N,5,-1390,
20231226,11010,10720,11070,10390,789640,8470946520,00,0.00,N,2,160,
20231218,10850,10900,11660,10460,2269599,25046151660,00,0.00,N,5,-110,
20231211,10960,9120,11290,9110,6251309,65557067390,00,0.00,N,2,1820,
20231204,9140,9650,9650,9010,722858,6743373160,00,0.00,N,5,-330,
20231127,9470,9830,9840,9350,1349729,12902794790,00,0.00,N,5,-320,
20231120,9790,9560,10950,9410,2635405,26873579930,00,0.00,N,2,230,
20231113,9560,9810,10740,9290,1515605,15147614120,00,0.00,N,5,-110,
20231106,9670,9690,11120,9580,1929764,19693020100,00,0.00,N,2,100,
20231030,9570,9390,9690,8840,1212917,11193645210,00,0.00,N,2,50,
20231023,9520,9900,10840,9260,1374934,13790267330,00,0.00,N,5,-590,
20231016,10110,10830,11250,9820,879738,9386187760,00,0.00,N,5,-690,
20231010,10800,10010,11400,9650,1355999,14565636740,00,0.00,N,2,670,
20231004,10130,11180,11180,9750,1012042,10254130220,00,0.00,N,5,-1250,
20230925,11380,11760,11880,10800,562694,6302125330,00,0.00,N,5,-330,
20230918,11710,11720,11940,11030,1238178,14391026870,00,0.00,N,5,-10,
20230911,11720,11460,11750,10620,2313168,25986451610,00,0.00,N,2,320,
20230904,11400,12570,12670,10820,3410064,39858141880,00,0.00,N,5,-1170,
20230828,12570,13960,14900,12470,4949133,66648968360,00,0.00,N,5,-1360,
20230821,13930,13740,14220,12930,2346180,32112639940,00,0.00,N,2,230,
20230814,13700,13150,14170,12660,3918184,52815507650,00,0.00,N,2,680,
20230807,13020,11920,13160,11560,2004061,24660835930,00,0.00,N,2,1010,
20230731,12010,12530,13040,11860,1408279,17597605090,00,0.00,N,5,-610,
20230724,12620,13130,13490,12060,1894388,24311617900,00,0.00,N,5,-650,
20230717,13270,13680,13690,12780,1783951,23705158900,00,0.00,N,5,-420,
20230710,13690,13360,14390,12710,2454243,34020591020,00,0.00,N,2,330,
20230703,13360,13970,14350,13140,3396922,46602557520,00,0.00,N,5,-590,
20230626,13950,13000,14910,12590,10412975,147446922350,00,0.00,N,2,1400,
20230619,12550,12550,13140,12100,3533574,45080919650,00,0.00,N,2,320,
20230612,12230,12250,12390,11390,1664034,19881253270,00,0.00,N,2,110,
20230605,12120,11970,12500,11750,1849427,22339454240,00,0.00,N,2,180,
20230530,11940,10950,12050,10910,1977622,22642014060,00,0.00,N,2,1210,
20230522,10730,10820,11300,10700,1029787,11341347670,00,0.00,N,5,-240,
20230515,10970,11390,11760,10960,1826417,20562601310,00,0.00,N,5,-220,
20230508,11190,11440,11970,11000,2128340,24595511640,00,0.00,N,5,-200,
20230502,11390,10900,11480,10900,590889,6612239430,00,0.00,N,2,350,
20230424,11040,12910,13100,11040,2815227,33993970660,00,0.00,N,5,-1560,
20230417,12600,12400,13150,11450,5510076,67946536840,00,0.00,N,2,130,
20230410,12470,11120,12470,10810,4360150,50460642460,00,0.00,N,2,1570,
20230403,10900,11070,11780,10380,4522744,50392025490,00,0.00,N,5,-150,
20230327,11050,10100,11780,9700,3549954,37790473650,00,0.00,N,2,920,
20230320,10130,10800,11550,9910,2816378,29972263450,00,0.00,N,5,-770,
20230313,10900,11450,11750,10630,3439097,38403254260,00,0.00,N,5,-760,
20230306,11660,11200,12200,10930,4554404,52846422340,00,0.00,N,2,660,
20230227,11000,10220,11620,9880,4146785,44960106290,00,0.00,N,2,800,
20230220,10200,9610,10340,9260,2374555,23420884250,00,0.00,N,2,600,
20230213,9600,10270,10600,9350,3332715,32773482280,00,0.00,N,5,-520,
20230206,10120,9300,10400,9020,4644463,45557352250,00,0.00,N,2,920,
20230130,9200,8860,9210,8450,1610756,14336626030,00,0.00,N,2,230,
20230125,8970,8630,9060,8520,1040886,9210063950,00,0.00,N,2,370,
20230116,8600,8850,9490,8510,3669879,33342092550,00,0.00,N,5,-150,
20230109,8750,7600,9450,7590,3177083,28205462800,00,0.00,N,2,1210,
20230102,7540,8130,8200,7450,956619,7449873310,00,0.00,N,5,-560,
20221226,8100,8030,8750,7980,692709,5766778220,00,0.00,N,2,30,
20221219,8070,8810,8880,8050,1042677,8688054500,00,0.00,N,5,-830,
20221212,8900,8560,9150,8460,1486908,13186788130,00,0.00,N,2,460,
20221205,8440,8600,8700,8210,963929,8189363520,00,0.00,N,5,-150,
20221128,8590,9530,9820,8570,1587904,14405118400,00,0.00,N,5,-1010,
20221121,9600,9680,9880,9180,2887292,27544323820,00,0.00,N,5,-70,
20221114,9670,9070,10450,8620,7511723,71758882900,00,0.00,N,2,920,
20221107,8750,7580,8990,7300,8744708,73846810270,00,0.00,N,2,1210,
20221031,7540,7320,7890,7010,1680943,12562305410,00,0.00,N,2,310,
20221024,7230,8040,8400,7180,1811210,13847385290,00,0.00,N,5,-620,
20221017,7850,7510,8620,7410,1975042,16070450170,00,0.00,N,2,130,
20221011,7720,8550,8590,7550,1337690,10622747720,00,0.00,N,5,-1080,
20221004,8800,8890,9370,8700,1263054,11301905160,00,0.00,N,2,80,
20220926,8720,9710,9900,8400,2782521,25073574650,00,0.00,N,5,-1330,
20220919,10050,10600,10950,9350,4700180,47830003820,00,0.00,N,5,-750,
20220913,10800,11200,11200,10150,2731063,28966029900,00,0.00,N,5,-200,
20220905,11000,11000,11550,10500,4010295,44452586600,00,0.00,N,2,50,
20220829,10950,12000,12900,10250,9484145,109865350700,00,0.00,N,5,-1650,
20220822,12600,11750,13250,11550,10589299,133186336800,00,0.00,N,2,700,
20220816,11900,12200,12550,11250,6684699,79562322800,00,0.00,N,5,-500,
20220808,12400,11300,12900,10950,26646447,327089056350,00,0.00,N,2,1300,
20220801,11100,11000,11500,10050,9821259,106505032500,00,0.00,N,2,250,
20220725,10850,9040,11450,9020,17723809,184082479600,00,0.00,N,2,1600,
20220718,9250,8320,9970,8160,14395219,134939323200,00,0.00,N,2,930,
20220711,8320,9820,9820,8180,5822615,51188637010,00,0.00,N,5,-1440,
20220704,9760,12550,12550,9750,6224963,67264745860,00,0.00,N,5,-2890,
20220627,12650,8750,15300,8750,26352364,334534476410,00,0.00,N,2,4290,
20220620,8360,11000,13450,7860,8264740,90573897350,00,0.00,N,5,-619,
20220613,8979,8629,9705,8204,7962475,72628071850,00,0.00,N,2,150,
20220607,8829,9480,10180,8829,5551053,52873428900,00,0.00,N,5,-751,
20220530,9580,7454,10405,7329,17214762,162313817300,00,0.00,N,2,2326,
20220523,7254,7304,7729,6803,1227590,8992704100,00,0.00,N,5,-100,
20220516,7354,6353,7629,6353,1397859,9850150250,00,0.00,N,2,1026,
20220509,6328,6878,7003,5953,508458,3249494250,00,0.00,N,5,-600,
20220502,6928,7904,8204,6803,751340,5633639550,00,0.00,N,5,-1101,
20220425,8029,7588,8354,7565,1728650,13990165450,00,0.00,N,2,186,
20220418,7843,7890,8052,7588,722395,5647521150,00,0.00,N,5,-24,
20220411,7867,7983,8284,7611,1200526,9609363000,00,0.00,N,5,-116,
20220404,7983,8307,8493,7379,3718428,29311195200,00,0.00,N,5,-858,
20220328,8841,9027,9120,8215,1943241,17065979000,00,0.00,N,5,-186,
20220321,9027,8934,9932,8702,4513604,42114806650,00,0.00,N,5,-46,
20220314,9073,8516,9468,7936,5143422,44986577000,00,0.00,N,2,371,
20220307,8702,9282,10257,7890,8290062,77882225200,00,0.00,N,5,-162,
20220228,8864,6915,10280,6776,16354986,147034360700,00,0.00,N,2,1972,
20220221,6892,5732,7194,5499,4676069,32570445150,00,0.00,N,2,998,
20220214,5894,5848,6149,5383,368336,2098435350,00,0.00,N,5,-23,
20220207,5917,6358,6497,5848,213778,1322179800,00,0.00,N,5,-441,
20220203,6358,6080,6358,5871,233640,1411475500,00,0.00,N,2,441,
20220124,5917,7194,7194,5523,729714,4369421550,00,0.00,N,5,-1369,
20220117,7286,7843,7867,6822,279660,2016830900,00,0.00,N,5,-464,
20220110,7750,7983,7983,7565,174108,1353798900,00,0.00,N,5,-233,
20220103,7983,8447,8656,7890,390255,3216815550,00,0.00,N,5,-487,
20211227,8470,8215,8563,8099,160054,1331927700,00,0.00,N,2,255,
20211220,8215,8586,8679,7843,182558,1500354400,00,0.00,N,5,-301,
20211213,8516,8400,8586,8029,276499,2295982500,00,0.00,N,2,139,
20211206,8377,8563,8679,8331,235729,2004719950,00,0.00,N,2,70,
20211129,8307,7890,8354,7310,355798,2794930650,00,0.00,N,2,116,
20211122,8191,8168,8679,7936,448504,3750618750,00,0.00,N,3,0,
20211115,8191,8215,10442,8006,901934,7950628500,00,0.00,N,5,-24,
20211108,8215,8191,8795,7727,624819,5112461400,00,0.00,N,5,-139,
20211101,8354,9584,9769,8307,711827,6266520150,00,0.00,N,5,-1230,
20211025,9584,10025,10141,9445,280810,2761378700,00,0.00,N,5,-418,
20211018,10002,10651,10651,9932,275914,2799889100,00,0.00,N,5,-394,
20211012,10396,9514,10558,9329,361762,3588777450,00,0.00,N,2,789,
20211005,9607,10210,10326,9468,386229,3788771000,00,0.00,N,5,-835,
20210927,10442,10628,11417,10350,544393,5896181900,00,0.00,N,5,-116,
20210923,10558,10628,10721,10373,121001,1270793250,00,0.00,N,5,-186,
20210913,10744,10976,11162,10558,280350,3032493000,00,0.00,N,5,-302,
20210906,11046,11440,11812,10953,364078,4168134800,00,0.00,N,5,-418,
20210830,11464,11812,11881,11139,718590,8263953300,00,0.00,N,5,-185,
20210823,11649,10094,11672,9932,728474,8001299650,00,0.00,N,2,1555,
20210817,10094,11417,11533,9885,617533,6614112000,00,0.00,N,5,-1486,
20210809,11580,12206,12206,11301,1324168,15516613200,00,0.00,N,5,-603,
20210802,12183,12949,12972,12113,930405,11551317350,00,0.00,N,5,-812,
20210726,12995,12717,13390,12137,1255173,16188996700,00,0.00,N,2,302,
20210719,12693,11997,12856,11626,1085825,13520846250,00,0.00,N,2,696,
20210712,11997,11812,12206,11603,428699,5145766350,00,0.00,N,2,278,