KissMeData/322510/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,8770,8670,9350,8610,2348182,21131827380,00,0.00,N,2,180,
20250210,8590,8830,9200,8370,1645473,14443887750,00,0.00,N,5,-420,
20250203,9010,8220,9580,7840,3804084,34136151630,00,0.00,N,2,650,
20250131,8360,8200,8390,7890,281513,2276178300,00,0.00,N,2,180,
20250120,8180,8380,8920,8100,1297506,10961295310,00,0.00,N,5,-30,
20250113,8210,8950,8950,8200,924893,7850788610,00,0.00,N,5,-750,
20250106,8960,9230,9700,8840,2370978,21942624920,00,0.00,N,2,90,
20241230,8870,7600,8920,7600,862806,7373963980,00,0.00,N,2,1110,
20241223,7760,8120,8290,7690,674306,5402516440,00,0.00,N,5,-340,
20241216,8100,8160,8890,8040,2215765,18633514960,00,0.00,N,5,-60,
20241209,8160,7350,8320,6760,2109186,16105622500,00,0.00,N,2,760,
20241202,7400,8000,8100,7040,1613226,12059560940,00,0.00,N,5,-600,
20241125,8000,7700,8660,7660,2462429,20184563150,00,0.00,N,2,530,
20241118,7470,7020,8590,7020,4045169,31849553040,00,0.00,N,2,560,
20241111,6910,7800,7890,6340,2424519,16795162450,00,0.00,N,5,-1040,
20241104,7950,8050,9400,7850,2929454,25201837060,00,0.00,N,5,-230,
20241028,8180,9200,9680,8150,2634903,23744271750,00,0.00,N,5,-1940,
20241021,10120,12410,12500,10000,1367197,15294434050,00,0.00,N,5,-1850,
20241014,11970,11443,13350,10908,2935906,35041502940,00,0.00,N,2,527,
20241007,11443,11493,12061,11041,2424352,28148469260,00,0.00,N,2,243,
20240930,11200,11702,13741,11133,6269847,77806393890,00,0.00,N,5,-276,
20240923,11476,10958,11919,10323,2812567,31523230540,00,0.00,N,2,652,
20240919,10824,9679,10824,9202,826339,8484313110,00,0.00,N,2,1304,
20240909,9520,9052,10649,8651,1681112,16368958760,00,0.00,N,2,276,
20240902,9244,10022,10281,8835,1159746,11170313280,00,0.00,N,5,-786,
20240826,10030,10707,11158,9779,1392503,14407037780,00,0.00,N,5,-685,
20240819,10715,11125,11785,10531,2648662,29020549337,00,0.00,N,5,-585,
20240812,11300,10630,11835,10137,3127741,34268407020,00,0.00,N,2,1310,
20240805,9990,10191,10969,8641,2939625,29255648010,00,0.00,N,5,-201,
20240729,10191,10869,11447,10006,2634382,27904520150,00,0.00,N,5,-794,
20240722,10985,11478,12573,9890,11848526,136377735430,00,0.00,N,5,-894,
20240715,11879,9204,11964,8163,16034864,169382460320,00,0.00,N,2,1095,
20240708,10784,10252,12033,10175,3242535,35375302620,00,0.00,N,2,362,
20240701,10422,11293,11478,10283,1772965,19151667080,00,0.00,N,5,-817,
20240624,11239,9597,14091,9597,9582161,118166578550,00,0.00,N,2,1719,
20240617,9520,10769,11023,9428,2060893,20981226780,00,0.00,N,5,-1372,
20240610,10892,12326,12804,10792,2263707,26889874510,00,0.00,N,5,-1295,
20240603,12187,12449,13344,11825,3284302,41606185270,00,0.00,N,2,84,
20240527,12103,9867,13182,9713,9328364,110806972100,00,0.00,N,2,2282,
20240520,9821,11732,12156,9713,3567033,39220285670,00,0.00,N,5,-1904,
20240513,11725,10723,12241,9597,7579188,84810498880,00,0.00,N,2,1010,
20240507,10715,8996,11486,8487,6752067,69599673630,00,0.00,N,2,1719,
20240429,8996,7978,9481,7755,3104376,27549092570,00,0.00,N,2,910,
20240422,8086,7261,8811,6930,3346534,26943148000,00,0.00,N,2,717,
20240415,7369,7971,7971,6953,812911,6197034130,00,0.00,N,5,-771,
20240408,8140,8734,8741,7824,606008,4932056800,00,0.00,N,5,-347,
20240401,8487,9343,9751,8341,1187173,10636744860,00,0.00,N,5,-763,
20240325,9250,10021,10283,9227,1007156,9733450510,00,0.00,N,5,-733,
20240318,9983,10638,10815,9929,830396,8525978950,00,0.00,N,5,-732,
20240311,10715,9636,10792,9404,1840495,18663083500,00,0.00,N,2,941,
20240304,9774,10090,10360,9320,1437529,14060576640,00,0.00,N,5,-270,
20240226,10044,12434,12488,9890,1984266,21697807440,00,0.00,N,5,-2598,
20240219,12642,11655,12696,11316,2499081,30296568210,00,0.00,N,2,1017,
20240213,11625,11008,12257,10877,1588361,18541707860,00,0.00,N,2,617,
20240205,11008,12341,12403,10561,1551963,17165215720,00,0.00,N,5,-1210,
20240129,12218,14569,14569,11964,1955776,24982215780,00,0.00,N,5,-2251,
20240122,14469,14824,15803,13891,1672960,24604998930,00,0.00,N,5,-424,
20240115,14893,15726,16034,13721,1804091,26832457810,00,0.00,N,5,-987,
20240108,15880,15726,19195,15363,5453475,92839363820,00,0.00,N,2,270,
20240102,15610,16882,16882,14492,2203580,33777306220,00,0.00,N,5,-1311,
20231226,16921,16651,16998,15880,1216299,19957724250,00,0.00,N,5,-154,
20231218,17075,17268,19002,16728,2598343,46061223950,00,0.00,N,2,39,
20231211,17036,17113,18539,16728,2188569,38557045100,00,0.00,N,5,-386,
20231204,17422,20197,20659,16150,3764919,67658024650,00,0.00,N,5,-2736,
20231127,20158,16959,20235,15610,6491543,116467219000,00,0.00,N,2,2621,
20231120,17537,18000,18886,16342,3699717,64496029500,00,0.00,N,5,-848,
20231113,18385,18385,19465,15841,6398822,113244701000,00,0.00,N,5,-578,
20231106,18963,22895,24283,18462,6984345,145302190650,00,0.00,N,5,-4279,
20231030,23242,18886,23782,16959,8152296,165775345350,00,0.00,N,2,5242,
20231023,18000,13143,18771,12426,6667693,104688546050,00,0.00,N,2,4780,
20231016,13220,17152,17614,13043,2949993,44111553560,00,0.00,N,5,-4587,
20231010,17807,19272,19580,16651,2076044,36713265100,00,0.00,N,5,-1311,
20231004,19118,20814,20968,18771,1020178,19948688200,00,0.00,N,5,-2274,
20230925,21392,23088,23203,20197,1015878,22231768450,00,0.00,N,5,-1426,
20230918,22818,24552,25478,21816,2123612,49908297350,00,0.00,N,5,-1696,
20230911,24514,26827,27713,23165,3135842,78588574900,00,0.00,N,5,-2235,
20230904,26749,24360,29833,23242,7930479,212235627900,00,0.00,N,2,1773,
20230828,24976,21430,27405,20698,6719167,166859478650,00,0.00,N,2,3584,
20230821,21392,24051,25131,21199,3810975,87676518600,00,0.00,N,5,-3315,
20230814,24707,26248,29640,23589,5728326,152301404250,00,0.00,N,5,-1503,
20230807,26210,23859,30103,21777,8618861,223231313400,00,0.00,N,2,2004,
20230731,24206,26634,26634,21199,3671998,88287765300,00,0.00,N,5,-1927,
20230724,26133,24668,29371,21430,10418507,264139558100,00,0.00,N,2,1773,
20230717,24360,17383,27520,15610,17858539,385774301400,00,0.00,N,2,7015,
20230710,17345,12951,17807,11702,7736588,118753318000,00,0.00,N,2,4125,
20230703,13220,11224,14577,11023,5455771,69461687840,00,0.00,N,2,2081,
20230626,11139,13567,14646,10291,9614026,124418905320,00,0.00,N,5,-1958,
20230619,13097,8680,13097,8680,9648047,109043298440,00,0.00,N,2,4155,
20230612,8942,9135,9535,7647,3357504,28253586510,00,0.00,N,2,39,
20230605,8903,9397,9828,8510,2862915,26227232810,00,0.00,N,5,-471,
20230530,9374,7631,9890,7477,4555277,40228786030,00,0.00,N,2,1681,
20230522,7693,5974,7778,5773,5137868,36267810300,00,0.00,N,2,1750,
20230515,5943,4679,6144,4471,3617535,20408993760,00,0.00,N,2,1187,
20230508,4756,4494,5149,4309,821412,3954544960,00,0.00,N,2,285,
20230502,4471,4224,4748,4078,364022,1604138150,00,0.00,N,2,293,
20230424,4178,4748,4748,4178,205474,919829970,00,0.00,N,5,-539,
20230417,4717,4548,5265,4548,1022477,5065452790,00,0.00,N,2,169,
20230410,4548,4047,4656,3715,571566,2433482955,00,0.00,N,2,563,
20230403,3985,3977,4340,3788,430715,1758117925,00,0.00,N,2,54,
20230327,3931,4370,4548,3815,550015,2208803400,00,0.00,N,5,-470,
20230320,4401,4717,4833,4332,404940,1859343900,00,0.00,N,5,-386,
20230313,4787,4124,4856,3970,703125,3161904850,00,0.00,N,2,571,
20230306,4216,4694,4771,4124,502127,2215893880,00,0.00,N,5,-478,
20230227,4694,4463,4902,4309,2629042,12274902000,00,0.00,N,2,300,
20230220,4394,3176,4617,3152,5038374,20359350025,00,0.00,N,2,1238,
20230213,3156,3584,3584,3133,289447,971624415,00,0.00,N,5,-409,
20230206,3565,3499,4101,3368,937178,3539658380,00,0.00,N,2,66,
20230130,3499,3380,3893,3307,1667746,6031466630,00,0.00,N,2,192,
20230125,3307,2998,3357,2956,403389,1296292470,00,0.00,N,2,359,
20230116,2948,2829,3176,2821,367375,1100831305,00,0.00,N,2,135,
20230109,2813,2543,2836,2543,114441,313488950,00,0.00,N,2,239,
20230102,2574,2420,2578,2405,72222,180503495,00,0.00,N,2,146,
20221226,2428,2624,2752,2428,82804,211552095,00,0.00,N,5,-270,
20221219,2698,2775,2802,2590,86714,235502410,00,0.00,N,5,-100,
20221212,2798,2717,2844,2698,94427,262236505,00,0.00,N,2,50,
20221205,2748,2890,2917,2736,118287,332639595,00,0.00,N,5,-142,
20221128,2890,2910,2925,2728,229309,648557325,00,0.00,N,2,30,
20221121,2860,2617,3195,2505,638673,1883627310,00,0.00,N,2,239,
20221114,2621,2536,2725,2509,105183,273300980,00,0.00,N,2,89,
20221107,3029,2914,3098,2914,95780,286182970,00,0.00,N,2,115,
20221031,2914,3025,3131,2872,73471,218176415,00,0.00,N,5,-111,
20221024,3025,2965,3421,2872,152364,474662300,00,0.00,N,2,65,
20221017,2960,3080,3218,2859,74854,226741210,00,0.00,N,5,-120,
20221011,3080,3338,3338,3043,34695,109511200,00,0.00,N,5,-304,
20221004,3384,3135,3619,3126,67011,222618880,00,0.00,N,2,249,
20220926,3135,3476,3476,3043,131162,422002995,00,0.00,N,5,-346,
20220919,3481,3684,3767,3458,98186,355489755,00,0.00,N,5,-231,
20220913,3712,3855,3933,3679,63661,239560685,00,0.00,N,5,-115,
20220905,4150,4360,4360,4100,50709,211765715,00,0.00,N,5,-190,
20220829,4340,4360,4470,4245,75740,328384765,00,0.00,N,5,-150,
20220822,4490,4700,4700,4440,88304,400358835,00,0.00,N,5,-220,
20220816,4710,5210,5210,4670,97196,473427085,00,0.00,N,5,-330,
20220808,5040,5110,5270,5000,82133,417137850,00,0.00,N,5,-60,
20220801,5100,4800,5400,4800,173909,876045995,00,0.00,N,2,315,
20220725,4785,4895,4935,4690,46971,224397105,00,0.00,N,5,-15,
20220718,4800,4630,4845,4625,73775,349891200,00,0.00,N,2,130,
20220711,4670,4695,4765,4505,74642,348007165,00,0.00,N,5,-25,
20220704,4695,4380,4870,4275,84252,381882240,00,0.00,N,2,300,
20220627,4395,4435,4720,4310,75606,338714080,00,0.00,N,2,25,
20220620,4370,4835,5800,4200,812847,4101427475,00,0.00,N,5,-465,
20220613,4835,5670,5670,4525,324175,1645396855,00,0.00,N,5,-865,
20220607,5700,6010,6100,5580,107372,616848600,00,0.00,N,5,-310,
20220530,6010,5740,6260,5740,212128,1283673160,00,0.00,N,2,250,
20220523,5760,6040,6040,5720,154800,912279440,00,0.00,N,5,-40,
20220516,5800,5860,6000,5660,128257,745885980,00,0.00,N,3,0,
20220509,5800,6050,6080,5610,163359,951544020,00,0.00,N,5,-290,
20220502,6090,6200,6370,6030,119221,738191210,00,0.00,N,5,-80,
20220425,6170,6230,6310,5970,193061,1180840830,00,0.00,N,5,-160,
20220418,6330,6580,6750,6210,265151,1707972430,00,0.00,N,5,-240,
20220411,6570,6790,6910,6420,190079,1251174610,00,0.00,N,5,-220,
20220404,6790,7240,7240,6700,355376,2493117430,00,0.00,N,5,-410,
20220328,7200,7280,7690,6910,938280,6812503780,00,0.00,N,5,-80,
20220321,7280,7400,7620,7040,1100768,8001659430,00,0.00,N,5,-120,
20220314,7400,6170,7990,5910,6161995,45799253010,00,0.00,N,2,1270,
20220307,6130,6240,6240,5870,188965,1138999380,00,0.00,N,5,-110,
20220228,6240,6000,6420,5900,158195,973189710,00,0.00,N,2,240,
20220221,6000,6340,6520,5800,269437,1660876740,00,0.00,N,5,-450,
20220214,6450,6650,6650,6100,398993,2535931870,00,0.00,N,5,-280,
20220207,6730,7260,7260,6580,496947,3436968330,00,0.00,N,5,-530,
20220203,7260,7220,7580,7030,253720,1836714950,00,0.00,N,2,130,
20220124,7130,8150,8240,6780,1038503,7588426690,00,0.00,N,5,-1140,
20220117,8270,8420,8710,8030,1306140,10898471370,00,0.00,N,5,-200,
20220110,8470,9070,9830,8450,3995347,36642032470,00,0.00,N,5,-570,
20220103,9040,7710,9660,7440,13223756,117230592850,00,0.00,N,2,1410,
20211227,7630,7280,7720,6830,1193885,8723652290,00,0.00,N,2,410,
20211220,7220,7800,7960,6940,3598040,27097819580,00,0.00,N,5,-480,
20211213,7700,6250,9460,6040,8891678,73770270940,00,0.00,N,2,1550,
20211206,6150,5730,6300,5500,340664,2069257190,00,0.00,N,2,440,
20211129,5710,5500,5960,5380,199143,1126539080,00,0.00,N,5,-80,
20211122,5790,6100,6350,5790,152691,913195200,00,0.00,N,5,-260,
20211115,6050,5910,6320,5910,191259,1167950640,00,0.00,N,2,140,
20211108,5910,6210,6500,5750,171714,1038409210,00,0.00,N,5,-300,
20211101,6210,6120,6940,6060,411390,2666938380,00,0.00,N,2,90,
20211025,6120,6230,6300,5990,125237,766144950,00,0.00,N,5,-110,
20211018,6230,6000,6500,5850,287502,1802158230,00,0.00,N,2,320,
20211012,5910,5570,6050,5360,156654,881310260,00,0.00,N,2,280,
20211005,5630,6130,6280,5450,285971,1614711630,00,0.00,N,5,-500,
20210927,6130,6700,6900,6130,305059,1984418300,00,0.00,N,5,-600,
20210923,6730,6900,6900,6660,135206,916643600,00,0.00,N,5,-170,
20210913,6900,6630,8270,6500,3099974,23478016710,00,0.00,N,2,270,
20210906,6630,6800,6870,6410,200757,1325085090,00,0.00,N,5,-170,
20210830,6800,6700,6900,6550,162909,1096977590,00,0.00,N,2,170,
20210823,6630,6360,6830,6350,186149,1228822580,00,0.00,N,2,200,
20210817,6430,7220,7480,6430,329050,2241941050,00,0.00,N,5,-790,
20210809,7220,7500,7600,7180,313637,2300836650,00,0.00,N,5,-290,
20210802,7510,7430,7620,7340,181355,1350388670,00,0.00,N,2,20,
20210726,7490,7940,8200,7420,342629,2665511240,00,0.00,N,5,-450,
20210719,7940,7830,8310,7530,535034,4262643630,00,0.00,N,2,110,
20210712,7830,7640,8430,7580,997569,8051089200,00,0.00,N,2,250,