KissMeData/348030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,5050,5080,5210,4980,34570,174564035,00,0.00,N,5,-30,
20250210,5080,5210,5240,5000,37646,194261000,00,0.00,N,5,-150,
20250203,5230,4980,5230,4905,25078,126049330,00,0.00,N,2,230,
20250131,5000,5120,5120,5000,2629,13248940,00,0.00,N,5,-120,
20250120,5120,5190,5240,4960,37623,190889570,00,0.00,N,5,-120,
20250113,5240,5150,5280,5050,41999,215721540,00,0.00,N,2,40,
20250106,5200,5100,5300,5050,25367,130270200,00,0.00,N,2,110,
20241230,5090,5020,5230,5010,8859,44962540,00,0.00,N,2,30,
20241223,5060,5100,5350,4960,34806,181533890,00,0.00,N,5,-40,
20241216,5100,5300,5460,5100,26861,140820330,00,0.00,N,5,-80,
20241209,5180,5290,5350,4805,37030,189838190,00,0.00,N,5,-130,
20241202,5310,5240,5390,4770,72112,371843740,00,0.00,N,2,50,
20241125,5260,5240,5350,5050,24010,125615630,00,0.00,N,2,20,
20241118,5240,5070,5260,4745,31346,155912380,00,0.00,N,2,150,
20241111,5090,5400,5490,4860,95945,499778550,00,0.00,N,5,-290,
20241104,5380,5470,5500,5290,65516,353734580,00,0.00,N,5,-80,
20241028,5460,5150,5490,5020,67834,363164860,00,0.00,N,2,370,
20241021,5090,5210,5330,4975,49101,255461430,00,0.00,N,5,-180,
20241014,5270,5060,5340,4975,56903,294486540,00,0.00,N,2,170,
20241007,5100,5200,5300,4950,41984,214658895,00,0.00,N,5,-100,
20240930,5200,5000,5500,4710,343927,1766449175,00,0.00,N,2,200,
20240923,5000,4730,5160,4605,134678,660361765,00,0.00,N,2,275,
20240919,4725,4685,4745,4560,16252,75557780,00,0.00,N,2,40,
20240909,4685,4230,4690,4105,96071,422139915,00,0.00,N,2,285,
20240902,4400,4770,4825,4235,90680,411368745,00,0.00,N,5,-370,
20240826,4770,4590,5350,4410,399821,1952491115,00,0.00,N,2,190,
20240819,4580,5030,5030,4555,125217,586324235,00,0.00,N,5,-355,
20240812,4935,5020,5200,4870,68721,344411490,00,0.00,N,5,-85,
20240805,5020,5000,5140,3990,175965,816738605,00,0.00,N,5,-20,
20240729,5040,5500,6700,4900,2391790,14858540470,00,0.00,N,5,-460,
20240722,5500,6420,6550,5340,216985,1253366700,00,0.00,N,5,-970,
20240715,6470,6660,6740,6450,56290,370503820,00,0.00,N,5,-190,
20240708,6660,6800,7870,6660,854782,6038562440,00,0.00,N,5,-150,
20240701,6810,6710,6980,6670,24395,165246140,00,0.00,N,5,-30,
20240624,6840,7120,7160,6620,40862,281151910,00,0.00,N,5,-280,
20240617,7120,7110,7360,7060,48540,351030800,00,0.00,N,2,10,
20240610,7110,7040,7350,6990,74890,530294550,00,0.00,N,2,110,
20240603,7000,7330,7540,6940,92224,659977850,00,0.00,N,5,-330,
20240527,7330,7500,7770,7310,40036,298955290,00,0.00,N,5,-260,
20240520,7590,7640,7790,7510,40202,307568530,00,0.00,N,5,-80,
20240513,7670,7860,8050,7670,58891,462380350,00,0.00,N,5,-210,
20240507,7880,7530,8650,7520,411043,3340729730,00,0.00,N,2,340,
20240429,7540,7520,7670,7460,30979,234496390,00,0.00,N,5,-20,
20240422,7560,7290,8400,7290,892382,7008010350,00,0.00,N,2,260,
20240415,7300,7700,7820,7210,60040,446192810,00,0.00,N,5,-500,
20240408,7800,8000,8080,7690,32346,253075530,00,0.00,N,5,-200,
20240401,8000,8010,8240,7790,67428,538806470,00,0.00,N,5,-10,
20240325,8010,8130,8300,7980,37712,306712330,00,0.00,N,5,-120,
20240318,8130,8250,8310,7970,51394,415283470,00,0.00,N,5,-130,
20240311,8260,8020,8430,7940,73197,598827510,00,0.00,N,2,270,
20240304,7990,8430,8690,7940,77398,638850710,00,0.00,N,5,-420,
20240226,8410,8720,9110,8400,88600,767499820,00,0.00,N,5,-360,
20240219,8770,8870,9480,8740,143205,1304919770,00,0.00,N,5,-220,
20240213,8990,8450,9210,8450,173940,1550333190,00,0.00,N,2,490,
20240205,8500,8560,9390,8300,695942,6167388720,00,0.00,N,5,-180,
20240129,8680,7860,9920,7860,3096730,27819873910,00,0.00,N,2,820,
20240122,7860,7790,8030,7730,43928,346411970,00,0.00,N,2,90,
20240115,7770,7980,8200,7680,37133,291933850,00,0.00,N,5,-320,
20240108,8090,7930,8220,7710,47106,374754820,00,0.00,N,2,170,
20240102,7920,8020,8140,7850,27716,221817690,00,0.00,N,5,-100,
20231226,8020,7920,8130,7850,22615,179580710,00,0.00,N,2,100,
20231218,7920,8380,8480,7850,62032,503220820,00,0.00,N,5,-520,
20231211,8440,8490,8900,8300,64907,558809150,00,0.00,N,5,-50,
20231204,8490,8070,8500,8000,61972,509550930,00,0.00,N,2,340,
20231127,8150,7910,8260,7870,36224,292018930,00,0.00,N,2,140,
20231120,8010,7920,8150,7850,42682,343227430,00,0.00,N,2,80,
20231113,7930,7840,8010,7510,46499,361733920,00,0.00,N,2,100,
20231106,7830,7500,8080,7490,94197,732560060,00,0.00,N,2,360,
20231030,7470,7320,7750,7240,86643,645754270,00,0.00,N,2,50,
20231023,7420,7360,9200,7150,877252,7462301240,00,0.00,N,2,60,
20231016,7360,7680,7820,7200,55455,417635530,00,0.00,N,5,-440,
20231010,7800,7610,7900,7150,53769,404437740,00,0.00,N,2,260,
20231004,7540,8030,8060,7230,94807,723344210,00,0.00,N,5,-480,
20230925,8020,8200,9300,7510,481633,4116880010,00,0.00,N,5,-380,
20230918,8400,9060,9250,8000,81490,700385760,00,0.00,N,5,-660,
20230911,9060,8820,9230,8820,49486,448667820,00,0.00,N,2,240,
20230904,8820,8670,9010,8500,50512,443013470,00,0.00,N,2,150,
20230828,8670,8840,9140,8210,82205,717784560,00,0.00,N,5,-190,
20230821,8860,8700,9200,8470,69716,617007330,00,0.00,N,2,70,
20230814,8790,9100,9140,8470,44628,391130410,00,0.00,N,5,-400,
20230807,9190,9310,9490,8710,54668,493159030,00,0.00,N,5,-30,
20230731,9220,8980,9510,8830,59511,550693200,00,0.00,N,2,250,
20230724,8970,9900,10050,8400,207869,1877128710,00,0.00,N,5,-1070,
20230717,10040,10200,11160,10030,650267,6923404370,00,0.00,N,5,-290,
20230710,10330,8930,10940,8760,1192418,12183553800,00,0.00,N,2,1400,
20230703,8930,9730,9970,8810,123361,1148783680,00,0.00,N,5,-810,
20230626,9740,9990,10100,9480,57578,568229450,00,0.00,N,5,-230,
20230619,9970,10260,10370,9870,76569,769436820,00,0.00,N,5,-420,
20230612,10390,10490,10700,10090,45219,466830320,00,0.00,N,5,-90,
20230605,10480,10680,10900,10400,34842,369432560,00,0.00,N,5,-210,
20230530,10690,10500,10890,10100,68776,718418530,00,0.00,N,2,240,
20230522,10450,10550,10810,10310,48290,509211190,00,0.00,N,5,-100,
20230515,10550,10320,10590,10010,78217,806146240,00,0.00,N,2,90,
20230508,10460,10740,10870,10360,44551,472766170,00,0.00,N,5,-300,
20230502,10760,10590,11000,10440,25597,273407180,00,0.00,N,2,130,
20230424,10630,11150,11190,10380,91887,982331080,00,0.00,N,5,-520,
20230417,11150,11370,11860,11050,125796,1443396760,00,0.00,N,5,-160,
20230410,11310,11400,11550,11000,79923,897496340,00,0.00,N,5,-90,
20230403,11400,11350,11800,11230,82952,948259590,00,0.00,N,2,60,
20230327,11340,11740,11740,11210,62672,710916350,00,0.00,N,5,-400,
20230320,11740,11840,12050,11330,73645,858629790,00,0.00,N,2,40,
20230313,11700,11920,12000,10800,170883,1965086690,00,0.00,N,5,-290,
20230306,11990,12820,13070,11950,155822,1952938090,00,0.00,N,5,-830,
20230227,12820,12510,13190,12270,122618,1561772630,00,0.00,N,2,200,
20230220,12620,12900,13280,12560,126101,1618675910,00,0.00,N,5,-280,
20230213,12900,13030,13800,12720,267172,3546748020,00,0.00,N,5,-270,
20230206,13170,13200,13950,12520,396827,5335404490,00,0.00,N,2,210,
20230130,12960,12180,13120,12180,233711,2983493580,00,0.00,N,2,780,
20230125,12180,12070,12740,12050,148771,1841303150,00,0.00,N,2,80,
20230116,12100,12200,12400,11700,154493,1871355800,00,0.00,N,3,0,
20230109,12100,12000,12450,11650,117578,1406106950,00,0.00,N,2,650,
20230102,11450,11350,11900,10650,127024,1428947000,00,0.00,N,2,100,
20221226,11350,11100,12700,10700,404829,4789287900,00,0.00,N,2,200,
20221219,11150,11950,12300,11100,101951,1190049400,00,0.00,N,5,-950,
20221212,12100,12000,12400,11500,162050,1954049600,00,0.00,N,2,100,
20221205,12000,12550,13250,11300,387062,4720785100,00,0.00,N,5,-550,
20221128,12550,13200,13200,12200,208499,2630964950,00,0.00,N,5,-650,
20221121,13200,13300,13800,13150,433480,5822530150,00,0.00,N,3,0,
20221114,13200,13550,14200,12650,675490,9137671550,00,0.00,N,3,0,
20221107,13200,12350,14650,12350,1733810,23622932450,00,0.00,N,2,950,
20221031,12250,12200,13700,12050,2168188,27932926050,00,0.00,N,2,200,
20221024,12050,10750,13700,10400,2946586,37859182900,00,0.00,N,2,1550,
20221017,10500,10300,11450,10100,147711,1612435050,00,0.00,N,3,0,
20221011,10500,11050,11050,9900,233677,2439663350,00,0.00,N,5,-850,
20221004,11350,11100,12050,10950,175897,2014117650,00,0.00,N,2,400,
20220926,10950,12000,12200,10650,315498,3581531500,00,0.00,N,5,-1300,
20220919,12250,13250,13500,12050,225793,2859107250,00,0.00,N,5,-1100,
20220913,13350,14400,14650,13250,180998,2520434750,00,0.00,N,5,-850,
20220905,14200,14100,14700,13700,197705,2783089000,00,0.00,N,5,-100,
20220829,14300,15300,16150,14300,375106,5697587350,00,0.00,N,5,-1650,
20220822,15950,16050,17000,15400,608226,9914218150,00,0.00,N,5,-650,
20220816,16600,17900,18200,16450,591126,10263150700,00,0.00,N,5,-1300,
20220808,17900,17450,19550,17000,2664121,49333385050,00,0.00,N,2,450,
20220801,17450,18100,18400,16950,1004327,17741625050,00,0.00,N,5,-850,
20220725,18300,17350,21750,16650,11497036,222181607050,00,0.00,N,2,1100,
20220718,17200,13250,20100,13200,5601530,100442770800,00,0.00,N,2,4100,
20220711,13100,15200,18100,13000,2363334,37815046600,00,0.00,N,5,-2000,
20220704,15100,10750,18450,10000,3829644,59490603650,00,0.00,N,2,4400,
20220627,10700,10900,11450,10350,62085,681624750,00,0.00,N,5,-200,
20220620,10900,12500,12500,10250,124526,1380377050,00,0.00,N,5,-1450,
20220613,12350,13900,13950,12000,106784,1347782250,00,0.00,N,5,-1800,
20220607,14150,14700,14800,13950,35267,503081100,00,0.00,N,5,-550,
20220530,14700,15000,15100,14600,46103,685364350,00,0.00,N,5,-100,
20220523,14800,15050,15250,14500,65649,970550150,00,0.00,N,5,-250,
20220516,15050,14950,15700,14000,66507,981817100,00,0.00,N,5,-50,
20220509,15100,16850,16850,14850,94042,1465609050,00,0.00,N,5,-1700,
20220502,16800,17150,17350,16400,47576,801942250,00,0.00,N,5,-500,
20220425,17300,17200,17600,16700,74649,1280516700,00,0.00,N,5,-350,
20220418,17650,18150,18450,17450,69737,1247413300,00,0.00,N,5,-750,
20220411,18400,18300,18700,17950,64842,1181040350,00,0.00,N,2,100,
20220404,18300,19150,20600,18300,292203,5624403400,00,0.00,N,5,-500,
20220328,18800,18400,20100,18100,299883,5758871100,00,0.00,N,2,350,
20220321,18450,18250,18650,17800,90324,1649014250,00,0.00,N,2,300,
20220314,18150,17200,18500,16800,120740,2137898200,00,0.00,N,2,1000,
20220307,17150,16950,17350,16750,43088,732513000,00,0.00,N,5,-50,
20220228,17200,17050,17600,16600,46136,795628050,00,0.00,N,2,400,
20220221,16800,17450,18100,16550,111903,1923492900,00,0.00,N,5,-700,
20220214,17500,18000,18200,16800,124384,2189542300,00,0.00,N,5,-750,
20220207,18250,18950,19300,17900,148617,2767055250,00,0.00,N,5,-600,
20220203,18850,17750,18900,17750,79861,1467606450,00,0.00,N,2,1200,
20220124,17650,19450,19650,16700,291317,5145826800,00,0.00,N,5,-1800,
20220117,19450,20550,20600,18600,320578,6270334000,00,0.00,N,5,-1150,
20220110,20600,24150,24350,19600,741557,15991326000,00,0.00,N,5,-3600,
20220103,24200,24350,27500,23700,2037072,52608488450,00,0.00,N,2,200,
20211227,24000,22500,24300,21850,338519,7881088950,00,0.00,N,2,1500,
20211220,22500,22100,23650,21400,399126,9092975300,00,0.00,N,2,400,
20211213,22100,22900,22950,21350,329818,7305258100,00,0.00,N,5,-950,
20211206,23050,21900,23900,20800,1213352,27547218400,00,0.00,N,2,850,
20211129,22200,20800,22600,19450,538318,11508580800,00,0.00,N,2,500,
20211122,21700,20900,23900,19600,571733,12231572800,00,0.00,N,2,700,
20211115,21000,20800,22500,19750,489419,10441434750,00,0.00,N,2,300,
20211108,20700,18400,21100,17650,448784,8976961450,00,0.00,N,2,2350,
20211101,18350,18300,19500,18150,118261,2222170150,00,0.00,N,2,50,
20211025,18300,18900,19450,17550,125272,2353744300,00,0.00,N,5,-600,
20211018,18900,18100,19100,17550,129679,2383997650,00,0.00,N,2,1100,
20211012,17800,17150,18150,16500,72691,1260661700,00,0.00,N,2,650,
20211005,17150,18000,18100,16450,152544,2606160000,00,0.00,N,5,-1050,
20210927,18200,20000,20300,18100,159810,3065558400,00,0.00,N,5,-1900,
20210923,20100,20750,21000,20000,75367,1534833450,00,0.00,N,5,-900,
20210913,21000,20900,21350,20750,78377,1642515150,00,0.00,N,3,0,
20210906,21000,22650,22650,20600,213587,4592786650,00,0.00,N,5,-1450,
20210830,22450,21800,23450,21200,529382,11800793200,00,0.00,N,2,1000,
20210823,21450,20350,22300,20200,429157,9068939600,00,0.00,N,2,1100,
20210817,20350,23650,23650,20050,633322,13822946050,00,0.00,N,5,-3450,
20210809,23800,22250,24800,22000,2212694,52689827950,00,0.00,N,2,1450,
20210802,22350,22600,23350,21850,554676,12515959950,00,0.00,N,5,-300,
20210726,22650,22500,24000,21750,1375305,31616847100,00,0.00,N,2,300,
20210719,22350,20650,23200,20350,1094689,24384829200,00,0.00,N,2,1400,
20210712,20950,21350,21350,20450,163656,3405513900,00,0.00,N,3,0,