KissMeData/321550/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,3190,3460,3655,3000,525599,1723844635,00,0.00,N,5,-285,
20250210,3475,3440,3520,3250,186498,631683735,00,0.00,N,2,35,
20250203,3440,3680,3680,3340,423273,1450231345,00,0.00,N,5,-240,
20250131,3680,3800,3825,3595,114599,416768160,00,0.00,N,5,-160,
20250120,3840,4020,4125,3710,259889,1018069100,00,0.00,N,5,-200,
20250113,4040,4345,4345,3950,176178,722104235,00,0.00,N,5,-255,
20250106,4295,4480,4515,4120,194826,840372025,00,0.00,N,5,-95,
20241230,4390,4155,4430,4115,129517,559008685,00,0.00,N,2,230,
20241223,4160,4365,4650,4050,235640,996710675,00,0.00,N,5,-110,
20241216,4270,4220,4835,4065,237094,1014311405,00,0.00,N,2,55,
20241209,4215,3860,4215,3610,304000,1188886435,00,0.00,N,2,330,
20241202,3885,4480,4500,3605,541074,2189191440,00,0.00,N,5,-595,
20241125,4480,4705,4845,4320,519028,2398870555,00,0.00,N,5,-225,
20241118,4705,4930,5000,4700,186771,906855940,00,0.00,N,5,-220,
20241111,4925,5300,5300,4725,533991,2649522515,00,0.00,N,5,-375,
20241104,5300,5000,5650,4845,791983,4113087765,00,0.00,N,2,375,
20241028,4925,6110,6150,4860,717215,3857508960,00,0.00,N,5,-1175,
20241021,6100,6350,6400,5980,405881,2493373470,00,0.00,N,5,-220,
20241014,6320,6360,6840,6030,670291,4328429100,00,0.00,N,5,-130,
20241007,6450,6450,6550,6210,251653,1603481030,00,0.00,N,2,10,
20240930,6440,6820,6870,6310,333489,2177667590,00,0.00,N,5,-540,
20240923,6980,6350,7100,6100,1130738,7508485360,00,0.00,N,2,650,
20240919,6330,6250,6450,5990,323663,2001525240,00,0.00,N,2,170,
20240909,6160,5680,6300,5440,517834,2999933380,00,0.00,N,2,540,
20240902,5620,6550,6550,5470,444197,2624667950,00,0.00,N,5,-850,
20240826,6470,6370,6710,6010,708419,4552288160,00,0.00,N,2,100,
20240819,6370,6410,6870,6200,474969,3094167240,00,0.00,N,5,-30,
20240812,6400,6300,6560,6210,231009,1478921000,00,0.00,N,2,40,
20240805,6360,6250,6400,5350,455295,2683190870,00,0.00,N,2,50,
20240729,6310,6440,6900,6210,721719,4738520720,00,0.00,N,2,140,
20240722,6170,6060,6260,5830,227801,1381220280,00,0.00,N,2,60,
20240715,6110,5880,6670,5600,494908,2972689380,00,0.00,N,2,270,
20240708,5840,5840,5950,5680,230955,1343708690,00,0.00,N,2,130,
20240701,5710,5980,6120,5440,328563,1864637810,00,0.00,N,5,-270,
20240624,5980,5680,6170,5440,432527,2482239110,00,0.00,N,2,300,
20240617,5680,6580,6590,5610,541800,3279368280,00,0.00,N,5,-830,
20240610,6510,7190,7200,6510,328963,2235947520,00,0.00,N,5,-700,
20240603,7210,7010,7280,6650,544075,3782141450,00,0.00,N,2,440,
20240527,6770,7080,7100,6410,393962,2648265590,00,0.00,N,5,-310,
20240520,7080,7130,7420,6990,309613,2214966040,00,0.00,N,5,-70,
20240513,7150,7380,7380,6860,347801,2448541950,00,0.00,N,5,-280,
20240507,7430,8400,8400,7300,1594794,11514361300,00,0.00,N,5,-300,
20240429,7730,7400,7810,7180,245881,1832721570,00,0.00,N,2,450,
20240422,7280,6550,7500,6510,335781,2357613080,00,0.00,N,2,790,
20240415,6490,7250,7250,6400,631891,4282673290,00,0.00,N,5,-830,
20240408,7320,7590,7650,7010,251676,1840646010,00,0.00,N,5,-270,
20240401,7590,7940,8730,7530,1102009,8983672110,00,0.00,N,5,-270,
20240325,7860,8000,8980,7730,1638628,13539046860,00,0.00,N,5,-130,
20240318,7990,8090,8410,7500,614445,4836464110,00,0.00,N,5,-160,
20240311,8150,8670,8690,8110,404810,3377271710,00,0.00,N,5,-310,
20240304,8460,8040,8850,7590,1071402,8861687990,00,0.00,N,2,390,
20240226,8070,8140,8620,7910,265853,2174014320,00,0.00,N,5,-20,
20240219,8090,7880,8400,7620,209455,1656621390,00,0.00,N,2,290,
20240213,7800,7810,7920,7650,88886,689674460,00,0.00,N,5,-120,
20240205,7920,8020,8020,7620,91469,713930460,00,0.00,N,2,30,
20240129,7890,8490,8550,7580,226528,1794889970,00,0.00,N,5,-660,
20240122,8550,8120,9050,7810,247995,2053565550,00,0.00,N,2,480,
20240115,8070,8620,8620,7800,409147,3356174290,00,0.00,N,5,-550,
20240108,8620,9420,9730,8470,409186,3706682990,00,0.00,N,5,-970,
20240102,9590,9900,10240,9400,534875,5270606800,00,0.00,N,5,-180,
20231226,9770,9070,10000,8840,703774,6584495800,00,0.00,N,2,770,
20231218,9000,8130,11340,8130,3595117,36045264830,00,0.00,N,2,800,
20231211,8200,7570,8250,7350,323368,2555208680,00,0.00,N,2,620,
20231204,7580,6970,7760,6500,296388,2178668540,00,0.00,N,2,700,
20231127,6880,7100,7130,6730,90249,621968290,00,0.00,N,5,-200,
20231120,7080,6740,7300,6680,138216,968303580,00,0.00,N,2,380,
20231113,6700,6660,6840,6390,83594,551000070,00,0.00,N,2,50,
20231106,6650,6750,7040,6560,140346,958540260,00,0.00,N,5,-30,
20231030,6680,6520,6720,6400,112366,738594530,00,0.00,N,2,200,
20231023,6480,6460,6940,6400,111395,736154070,00,0.00,N,5,-170,
20231016,6650,7540,7840,6450,166395,1173541030,00,0.00,N,5,-810,
20231010,7460,6920,7600,6710,141900,1028883270,00,0.00,N,2,540,
20231004,6920,7040,7100,6670,66897,455296390,00,0.00,N,5,-120,
20230925,7040,7010,7100,6700,99231,681996440,00,0.00,N,5,-70,
20230918,7110,7620,7750,6990,219126,1621176530,00,0.00,N,5,-590,
20230911,7700,7940,8880,7480,957647,7765120340,00,0.00,N,5,-240,
20230904,7940,7400,8080,7030,218392,1649329460,00,0.00,N,2,650,
20230828,7290,7050,7430,7030,95466,691808560,00,0.00,N,2,180,
20230821,7110,7250,7440,6960,124215,888161050,00,0.00,N,5,-180,
20230814,7290,8070,8070,7030,156634,1172156840,00,0.00,N,5,-780,
20230807,8070,7590,8400,7450,218249,1735035430,00,0.00,N,2,410,
20230731,7660,7610,8050,7320,210103,1604588720,00,0.00,N,2,90,
20230724,7570,7710,7780,6290,679409,4733169900,00,0.00,N,5,-50,
20230717,7620,7820,7820,7300,260093,1958593170,00,0.00,N,5,-80,
20230710,7700,8340,8350,7500,304541,2417843990,00,0.00,N,5,-640,
20230703,8340,9200,9390,8250,253848,2231586400,00,0.00,N,5,-820,
20230626,9160,9620,9770,8990,219206,2033890760,00,0.00,N,5,-460,
20230619,9620,10070,10100,9600,145460,1430748090,00,0.00,N,5,-370,
20230612,9990,10660,10890,9920,308564,3138687990,00,0.00,N,5,-650,
20230605,10640,11000,11060,10400,152927,1636514220,00,0.00,N,5,-350,
20230530,10990,10520,11370,10520,206894,2274146320,00,0.00,N,2,440,
20230522,10550,10230,10790,10150,171053,1793213800,00,0.00,N,2,330,
20230515,10220,10470,10570,10130,165966,1704355020,00,0.00,N,5,-250,
20230508,10470,10560,11230,10350,209446,2221667030,00,0.00,N,2,20,
20230502,10450,11100,11100,10010,289317,3012019160,00,0.00,N,5,-590,
20230424,11040,11350,11650,10610,355793,3985875250,00,0.00,N,5,-310,
20230417,11350,12190,14380,11010,3182391,40319379170,00,0.00,N,5,-380,
20230410,11730,11210,11960,10050,982297,10774936830,00,0.00,N,2,660,
20230403,11070,9860,11450,9670,1035422,11113422890,00,0.00,N,2,1210,
20230327,9860,10100,10380,9670,325997,3248184850,00,0.00,N,5,-270,
20230320,10130,10130,10620,9720,257733,2613529690,00,0.00,N,2,50,
20230313,10080,9700,10540,9420,462261,4570711600,00,0.00,N,2,200,
20230306,9880,9910,10690,9770,270045,2756239480,00,0.00,N,2,40,
20230227,9840,9900,9970,9450,234619,2257439040,00,0.00,N,5,-60,
20230220,9900,10300,10500,9740,306586,3085730560,00,0.00,N,5,-400,
20230213,10300,10500,10650,9990,248560,2540686780,00,0.00,N,5,-150,
20230206,10450,10900,11000,10320,251664,2670368200,00,0.00,N,5,-550,
20230130,11000,10790,11280,10330,324651,3516318900,00,0.00,N,2,210,
20230125,10790,10800,10950,10730,109862,1186459820,00,0.00,N,5,-10,
20230116,10800,10950,11550,10600,485806,5367329300,00,0.00,N,5,-150,
20230109,10950,11400,11400,10850,247343,2741748050,00,0.00,N,5,-200,
20230102,11150,12700,13700,10450,708521,8101830950,00,0.00,N,5,-1450,
20221226,12600,11900,12600,11850,291213,3575106400,00,0.00,N,2,750,
20221219,11850,12700,13850,11800,627926,8098788850,00,0.00,N,5,-1100,
20221212,12950,12750,13400,12050,691159,8864932700,00,0.00,N,2,250,
20221205,12700,10350,13150,10100,1359421,16107762050,00,0.00,N,2,2400,
20221128,10300,10300,10550,9960,146997,1501954800,00,0.00,N,5,-100,
20221121,10400,11150,11150,9950,379300,3912347640,00,0.00,N,5,-700,
20221114,11100,11150,11500,10700,238017,2631553450,00,0.00,N,2,50,
20221107,11050,11350,11600,10800,254343,2846631800,00,0.00,N,5,-150,
20221031,11200,11400,11550,11000,103188,1164971200,00,0.00,N,5,-50,
20221024,11250,11100,11450,10950,126151,1413134750,00,0.00,N,2,450,
20221017,10800,11250,12250,10800,176824,2022112300,00,0.00,N,5,-600,
20221011,11400,12800,12800,10300,416123,4624645900,00,0.00,N,5,-1500,
20221004,12900,12850,13550,12850,72035,940608000,00,0.00,N,2,50,
20220926,12850,13750,14050,12200,377214,4879389300,00,0.00,N,5,-1150,
20220919,14000,15050,15200,13900,191443,2791648050,00,0.00,N,5,-1100,
20220913,15100,15450,15650,15050,94518,1443777800,00,0.00,N,5,-250,
20220905,15350,15500,15850,15200,115005,1778810300,00,0.00,N,5,-450,
20220829,15800,16050,16300,15600,185768,2960287550,00,0.00,N,5,-600,
20220822,16400,16950,17050,16350,124892,2075895500,00,0.00,N,5,-600,
20220816,17000,17450,17550,16800,148858,2545642600,00,0.00,N,5,-250,
20220808,17250,18750,19800,16600,899923,15945216100,00,0.00,N,5,-1250,
20220801,18500,17450,18850,17250,250766,4513591350,00,0.00,N,2,1200,
20220725,17300,17050,17500,16550,144484,2481683650,00,0.00,N,2,250,
20220718,17050,16850,17600,16650,159715,2734720550,00,0.00,N,2,350,
20220711,16700,16350,17450,16350,285285,4828824200,00,0.00,N,2,350,
20220704,16350,15800,16450,15100,136831,2189573100,00,0.00,N,2,650,
20220627,15700,16250,16250,15600,116943,1861615400,00,0.00,N,5,-200,
20220620,15900,16050,16050,15000,180264,2770245050,00,0.00,N,2,50,
20220613,15850,16050,16150,14800,250767,3888529050,00,0.00,N,5,-450,
20220607,16300,16550,16800,16000,190308,3108411950,00,0.00,N,5,-200,
20220530,16500,16050,18850,15950,670306,11648277150,00,0.00,N,2,400,
20220523,16100,16000,16450,15800,124885,2015147400,00,0.00,N,2,150,
20220516,15950,16150,16350,15600,130212,2069159650,00,0.00,N,5,-150,
20220509,16100,16500,16500,15700,170724,2735882850,00,0.00,N,5,-350,
20220502,16450,16400,16750,16050,104765,1717415250,00,0.00,N,5,-100,
20220425,16550,16450,17100,15950,152499,2492930450,00,0.00,N,5,-250,
20220418,16800,16800,17350,16400,167985,2806050300,00,0.00,N,2,50,
20220411,16750,17650,17650,16450,162317,2734454300,00,0.00,N,5,-750,
20220404,17500,17150,17900,16800,233047,4031393100,00,0.00,N,2,500,
20220328,17000,16200,17000,16050,158600,2623917400,00,0.00,N,2,800,
20220321,16200,17100,17100,16050,186847,3063393350,00,0.00,N,5,-750,
20220314,16950,17100,17400,16500,153304,2587860850,00,0.00,N,3,0,
20220307,16950,16650,17650,16300,180912,3050644150,00,0.00,N,5,-50,
20220228,17000,16150,17150,15900,111996,1861404200,00,0.00,N,2,850,
20220221,16150,16400,16500,15600,152124,2440630600,00,0.00,N,5,-300,
20220214,16450,16400,16750,15700,196248,3173715050,00,0.00,N,5,-250,
20220207,16700,17200,17350,16450,159884,2707328850,00,0.00,N,5,-150,
20220203,16850,16750,17050,16650,89377,1504693950,00,0.00,N,2,250,
20220124,16600,17250,17500,15650,431464,7064530500,00,0.00,N,5,-900,
20220117,17500,18200,18200,16800,361307,6334332600,00,0.00,N,5,-650,
20220110,18150,18500,18950,17850,426606,7779396000,00,0.00,N,5,-550,
20220103,18700,19400,19750,18500,496697,9496631150,00,0.00,N,5,-600,
20211227,19300,19300,19450,18250,477092,8981722950,00,0.00,N,2,150,
20211220,19150,19300,19700,18450,301081,5701359400,00,0.00,N,5,-150,
20211213,19300,19600,21000,19000,865205,17190067450,00,0.00,N,5,-400,
20211206,19700,17850,19950,17800,575274,11052370100,00,0.00,N,2,1600,
20211129,18100,18750,18850,17500,392950,7087563850,00,0.00,N,5,-1050,
20211122,19150,18400,20100,18200,591707,11356395850,00,0.00,N,2,800,
20211115,18350,19250,19650,18250,397788,7503035700,00,0.00,N,5,-750,
20211108,19100,19750,20800,18600,958716,18810310700,00,0.00,N,2,400,
20211101,18700,18450,19300,18100,293738,5489247400,00,0.00,N,2,350,
20211025,18350,18750,19450,18200,314099,5923807650,00,0.00,N,5,-650,
20211018,19000,18000,19300,17400,411587,7642922500,00,0.00,N,2,1300,
20211012,17700,17600,18500,16600,250059,4334547000,00,0.00,N,2,100,
20211005,17600,17600,18100,16000,610882,10277426750,00,0.00,N,5,-200,
20210927,17800,19050,19150,17600,413554,7593880900,00,0.00,N,5,-1000,
20210923,18800,19750,19850,18700,274250,5255897050,00,0.00,N,5,-1100,
20210913,19900,20000,20300,19700,333085,6625752450,00,0.00,N,5,-200,
20210906,20100,20700,21000,19800,552739,11183608050,00,0.00,N,5,-450,
20210830,20550,20800,21600,19800,1073640,22150654850,00,0.00,N,5,-150,
20210823,20700,19250,22050,19000,922090,18923952350,00,0.00,N,2,1600,
20210817,19100,20850,21200,18900,736505,14867339950,00,0.00,N,5,-1750,
20210809,20850,21800,22600,20700,761613,16465302550,00,0.00,N,5,-1100,
20210802,21950,22000,22200,20700,864905,18439159550,00,0.00,N,5,-50,
20210726,22000,23300,27100,21900,3890103,94318102850,00,0.00,N,5,-1100,
20210719,23100,23700,24200,22750,724720,16856804500,00,0.00,N,5,-600,
20210712,23700,22650,24100,21600,1162189,26392458700,00,0.00,N,2,650,