KissMeData/073570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,984,1403,1458,984,2521252,2755340076,00,0.00,N,5,-433,
20250203,1417,1430,1549,1350,836907,1186475323,00,0.00,N,5,-14,
20250131,1431,1410,1439,1380,138950,195967621,00,0.00,N,2,19,
20250120,1412,1529,1570,1404,1017983,1494180991,00,0.00,N,5,-117,
20250113,1529,1550,1590,1521,741635,1147641185,00,0.00,N,5,-29,
20250106,1558,1515,1660,1502,2029009,3223646965,00,0.00,N,2,38,
20241230,1520,1430,1660,1400,1244691,1912303662,00,0.00,N,2,90,
20241223,1430,1474,1548,1422,753313,1113312697,00,0.00,N,5,-44,
20241216,1474,1610,1680,1474,1250903,1975350071,00,0.00,N,5,-136,
20241209,1610,1500,1650,1423,1997195,3077555579,00,0.00,N,2,25,
20241202,1585,1850,1889,1500,2358124,4007460806,00,0.00,N,5,-236,
20241125,1821,1848,2130,1788,8567006,17013994568,00,0.00,N,5,-27,
20241118,1848,1717,2040,1713,8614606,16295375888,00,0.00,N,2,74,
20241111,1774,2345,2375,1680,9393772,19256782005,00,0.00,N,5,-481,
20241104,2255,1586,2845,1586,60693161,139379327034,00,0.00,N,2,669,
20241028,1586,1630,1744,1552,2096029,3442047752,00,0.00,N,5,-44,
20241021,1630,1863,1863,1624,2363413,4019882139,00,0.00,N,5,-198,
20241014,1828,2205,2230,1764,3100056,6049865575,00,0.00,N,5,-392,
20241007,2220,2290,2410,2215,1359061,3156335760,00,0.00,N,5,-70,
20240930,2290,2430,2515,2200,2002312,4707840005,00,0.00,N,5,-250,
20240923,2540,2600,2930,2430,6432851,17318952780,00,0.00,N,5,-60,
20240919,2600,2625,2855,2500,1828164,4869267440,00,0.00,N,5,-15,
20240909,2615,2635,3175,2430,10983095,31212642565,00,0.00,N,5,-120,
20240902,2735,2430,3250,2390,30691300,90611126530,00,0.00,N,2,315,
20240826,2420,2470,2630,2280,4129793,10231269335,00,0.00,N,5,-40,
20240819,2460,2440,2835,2205,11542485,29381892120,00,0.00,N,2,55,
20240812,2405,2200,2830,2200,4227946,10665307180,00,0.00,N,2,185,
20240805,2220,2220,2295,1899,2172481,4690862720,00,0.00,N,5,-130,
20240729,2350,2545,2595,2335,1384080,3403288475,00,0.00,N,5,-195,
20240722,2545,2840,2840,2450,2361575,6120504725,00,0.00,N,5,-270,
20240715,2815,2950,2955,2720,1604676,4540488570,00,0.00,N,5,-125,
20240708,2940,3110,3320,2735,6742508,20197608475,00,0.00,N,5,-180,
20240701,3120,3520,3650,3050,3393975,11105933235,00,0.00,N,5,-400,
20240624,3520,3950,3990,3510,2636689,9868937025,00,0.00,N,5,-435,
20240617,3955,3590,4295,3430,10200977,39960170745,00,0.00,N,2,385,
20240610,3570,4790,5950,3295,34201501,164771900890,00,0.00,N,5,-1290,
20240603,4860,4565,5250,4360,7313481,35286222065,00,0.00,N,2,295,
20240527,4565,5050,5180,4215,3152203,14838875380,00,0.00,N,5,-495,
20240520,5060,5200,5210,4865,1239347,6227362910,00,0.00,N,5,-50,
20240513,5110,5030,5450,4855,2007605,10161133115,00,0.00,N,2,50,
20240507,5060,5240,5310,5010,1505624,7724286150,00,0.00,N,5,-160,
20240429,5220,5860,6400,4805,4982356,26945248780,00,0.00,N,5,-670,
20240422,5890,6000,6530,5810,4148595,25635535080,00,0.00,N,2,140,
20240415,5750,6130,6680,5600,4598153,27755494620,00,0.00,N,5,-590,
20240408,6340,7120,7300,6060,3621718,24187030240,00,0.00,N,5,-910,
20240401,7250,8170,8270,6880,10773179,81277204480,00,0.00,N,5,-920,
20240325,8170,7080,8400,6680,32195006,246900135260,00,0.00,N,2,1090,
20240318,7080,5630,7830,5580,46406406,330064819350,00,0.00,N,2,1680,
20240311,5400,5940,6260,5300,4116645,23914931780,00,0.00,N,5,-630,
20240304,6030,6540,7120,5920,12330749,81413270730,00,0.00,N,5,-600,
20240226,6630,5050,6870,4705,16514162,100494242245,00,0.00,N,2,1580,
20240219,5050,5360,5740,4980,5412913,29174748575,00,0.00,N,5,-360,
20240213,5410,4525,5640,4355,7871686,40716702790,00,0.00,N,2,910,
20240205,4500,4545,4665,3970,3643277,15773143670,00,0.00,N,5,-45,
20240129,4545,5280,6200,4330,8425318,42365379330,00,0.00,N,5,-715,
20240122,5260,6020,6020,4950,2244301,12214438495,00,0.00,N,5,-760,
20240115,6020,7030,7030,5850,3581507,22460392920,00,0.00,N,5,-1020,
20240108,7040,7210,8700,7000,6323171,50121143440,00,0.00,N,5,-100,
20240102,7140,7100,7550,6960,2399498,17346033370,00,0.00,N,2,120,
20231226,7020,6710,7120,6440,2740445,18506791990,00,0.00,N,5,-10,
20231218,7030,7900,8870,6850,13887418,112555605750,00,0.00,N,5,-500,
20231211,7530,6820,8200,5530,19292115,130537249630,00,0.00,N,2,870,
20231204,6660,6550,6830,5910,1966810,12534285270,00,0.00,N,2,150,
20231127,6510,8000,8030,6450,3069456,21584344520,00,0.00,N,5,-590,
20231120,7100,7210,7480,7020,1297656,9389507090,00,0.00,N,5,-110,
20231113,7210,8190,8440,7200,2529115,19961013640,00,0.00,N,5,-820,
20231106,8030,9140,10890,8020,6103378,60093766510,00,0.00,N,5,-430,
20231030,8460,8640,8720,7770,1569612,12987641040,00,0.00,N,5,-180,
20231023,8640,9200,10100,8200,2478471,22733724250,00,0.00,N,5,-660,
20231016,9300,10100,12720,9200,9178371,105890775050,00,0.00,N,5,-880,
20231010,10180,10460,11900,10040,1798976,19324647490,00,0.00,N,5,-280,
20231004,10460,10900,10900,10280,618547,6513996040,00,0.00,N,5,-630,
20230925,11090,11110,11410,10710,644218,7091012540,00,0.00,N,5,-40,
20230918,11130,12750,12980,11040,1533859,18159974490,00,0.00,N,5,-1670,
20230911,12800,13280,13280,12000,1917661,24034130050,00,0.00,N,5,-200,
20230904,13000,13900,14260,12680,1632585,21926798200,00,0.00,N,5,-1070,
20230828,14070,14340,15200,14030,1207418,17640020780,00,0.00,N,5,-250,
20230821,14320,15200,16050,13950,1382740,20654974860,00,0.00,N,5,-970,
20230814,15290,16630,16770,15020,1410187,22025836210,00,0.00,N,5,-1340,
20230807,16630,18210,18240,16620,1698591,29001892520,00,0.00,N,5,-1580,
20230731,18210,16550,21050,16550,5338520,99779437320,00,0.00,N,2,410,
20230724,17800,20300,21700,16450,9549965,184478624990,00,0.00,N,5,-1850,
20230717,19650,22100,23100,19640,3277809,69319021300,00,0.00,N,5,-2750,
20230710,22400,23000,23450,20400,3477344,76751171050,00,0.00,N,5,-150,
20230703,22550,21050,23800,20300,4592798,101928501400,00,0.00,N,2,1600,
20230626,20950,20450,22400,19800,2494661,52207338600,00,0.00,N,2,50,
20230619,20900,24500,24550,20550,4515393,102543276900,00,0.00,N,5,-4000,
20230612,24900,24000,26600,23450,6970510,174119422850,00,0.00,N,2,800,
20230605,24100,22400,28500,21600,14571218,379155814600,00,0.00,N,2,2150,
20230530,21950,21150,22100,18350,2468740,49757726450,00,0.00,N,2,600,
20230522,21350,20000,23350,19050,3979892,86941610630,00,0.00,N,2,1500,
20230515,19850,19200,21100,18370,2470597,48906373200,00,0.00,N,2,790,
20230508,19060,21400,21700,18510,2736098,54549617780,00,0.00,N,5,-2040,
20230502,21100,22400,22900,20950,1269799,27837651300,00,0.00,N,5,-1300,
20230424,22400,26350,28700,22300,4259490,106302952550,00,0.00,N,5,-3200,
20230417,25600,32700,32950,25500,7568550,225693468550,00,0.00,N,5,-7750,
20230410,33350,31900,35500,26900,13349682,419803547950,00,0.00,N,2,1650,
20230403,31700,27500,34700,25500,15934247,482993257400,00,0.00,N,2,5450,
20230327,26250,18500,29600,18430,32607663,783284012820,00,0.00,N,2,7340,
20230320,18910,14000,20150,13940,27951291,512647661410,00,0.00,N,2,4670,
20230313,14240,13350,14360,12890,3037415,41083876150,00,0.00,N,2,820,
20230306,13420,13010,16880,12760,17717977,272654819530,00,0.00,N,2,410,
20230227,13010,13300,13590,12750,2291588,30242539890,00,0.00,N,5,-290,
20230220,13300,13020,14270,12810,3571261,48115393200,00,0.00,N,2,290,
20230213,13010,13320,14180,12100,3056157,41002859940,00,0.00,N,5,-310,
20230206,13320,14000,14310,13320,1408327,19468094420,00,0.00,N,5,-830,
20230130,14150,14890,16320,14050,4765870,72276849200,00,0.00,N,5,-740,
20230125,14890,15430,16100,14240,4780871,73045913950,00,0.00,N,5,-610,
20230116,15500,15500,18900,13450,14414683,233205752900,00,0.00,N,2,450,
20230109,15050,14700,15400,13500,2761476,40082929500,00,0.00,N,2,450,
20230102,14600,15100,16400,14350,5022268,77817701800,00,0.00,N,5,-150,
20221226,14750,14100,16850,13400,9396382,144485430550,00,0.00,N,2,450,
20221219,14300,13150,19200,12400,23511851,369004986600,00,0.00,N,2,2200,
20221212,12100,14550,16600,10100,14931020,189450201200,00,0.00,N,5,-7400,
20221205,19500,19500,19500,19500,0,0,00,0.00,N,3,0,
20221128,19500,19500,19500,19500,0,0,00,0.00,N,3,0,
20221121,19500,19500,19500,19500,0,0,00,0.00,N,3,0,
20221114,19500,16525,20425,15600,12849880,227734790530,00,0.00,N,2,2450,
20221107,17050,15500,17475,14300,7511227,122114492135,00,0.00,N,2,2100,
20221031,14950,14500,15750,13750,3497542,52478611535,00,0.00,N,2,775,
20221024,14175,15175,16850,13350,7066881,106521839910,00,0.00,N,5,-800,
20221017,14975,14875,15675,12300,6191244,87726704590,00,0.00,N,2,200,
20221011,14775,18025,18450,13575,10475617,166808287845,00,0.00,N,5,-2225,
20221004,17000,13075,18900,12000,15471372,240413869350,00,0.00,N,2,5300,
20220926,11700,9000,11700,7450,12500115,122937085020,00,0.00,N,2,2075,
20220919,9625,4485,10350,4470,16487852,147411441426,00,0.00,N,2,5070,
20220913,4555,4475,4780,4405,482840,2223958914,00,0.00,N,2,110,
20220905,4445,4335,4510,3990,600176,2534299911,00,0.00,N,2,70,
20220829,4375,4345,4560,4285,268666,1192885969,00,0.00,N,5,-50,
20220822,4425,4490,4550,4260,445304,1958258672,00,0.00,N,5,-65,
20220816,4490,4635,4635,4445,341565,1548096012,00,0.00,N,5,-145,
20220808,4635,4960,4965,4470,900253,4174804377,00,0.00,N,5,-295,
20220801,4930,5000,5375,4875,869688,4379837570,00,0.00,N,5,-50,
20220725,4980,5100,5150,4930,439452,2199608114,00,0.00,N,5,-120,
20220718,5100,5050,5425,5025,353221,1827714805,00,0.00,N,2,100,
20220711,5000,5075,5225,4975,338405,1705776673,00,0.00,N,5,-100,
20220704,5100,5025,5150,4775,454124,2264955561,00,0.00,N,2,75,
20220627,5025,5200,5400,5000,553186,2876086235,00,0.00,N,5,-125,
20220620,5150,5425,5450,4830,884684,4472757532,00,0.00,N,5,-175,
20220613,5325,6400,6425,5025,1205777,6822657590,00,0.00,N,5,-1075,
20220607,6400,6800,7300,6150,2403683,16428543115,00,0.00,N,5,-250,
20220530,6650,5675,6700,5650,1432786,8901172885,00,0.00,N,2,1000,
20220523,5650,6000,6250,5350,905980,5238524230,00,0.00,N,5,-300,
20220516,5950,6150,6600,4885,3294323,18435145059,00,0.00,N,5,-100,
20220509,6050,6625,6950,5875,915013,5804651920,00,0.00,N,5,-700,
20220502,6750,6950,7100,6550,451150,3094713395,00,0.00,N,5,-275,
20220425,7025,6975,7325,6500,1254045,8610529605,00,0.00,N,5,-225,
20220418,7250,8675,9075,7050,4225989,32790417010,00,0.00,N,5,-1350,
20220411,8600,7550,8800,7400,3691193,30171009120,00,0.00,N,2,950,
20220404,7650,7250,8150,6900,4080435,30643093465,00,0.00,N,2,300,
20220328,7350,5375,7975,5300,10536115,72105324165,00,0.00,N,2,1900,
20220321,5450,5375,5750,5150,1638098,8932822170,00,0.00,N,2,75,
20220314,5375,4935,5700,4695,2484825,13139492917,00,0.00,N,2,440,
20220307,4935,5025,5050,4825,514729,2517380841,00,0.00,N,5,-140,
20220228,5075,4975,5325,4900,412426,2099083069,00,0.00,N,2,95,
20220221,4980,5350,5350,4835,1015442,5091012924,00,0.00,N,5,-320,
20220214,5300,5200,5400,5000,920705,4785465815,00,0.00,N,5,-75,
20220207,5375,5850,6125,5275,1339378,7633349910,00,0.00,N,5,-425,
20220203,5800,5600,5850,5525,310367,1771318000,00,0.00,N,2,325,
20220124,5475,5975,6000,5100,1195864,6546343995,00,0.00,N,5,-625,
20220117,6100,6325,6400,5775,1616080,9771419915,00,0.00,N,5,-475,
20220110,6575,7600,7650,6550,3564005,24707721375,00,0.00,N,5,-1025,
20220103,7600,6900,8900,6575,23836491,190833564950,00,0.00,N,2,1100,
20211227,6500,5500,7100,5500,8355331,55031792700,00,0.00,N,2,1000,
20211220,5500,5575,5600,5250,666305,3618705585,00,0.00,N,5,-125,
20211213,5625,5700,5825,5500,684738,3865612970,00,0.00,N,5,-125,
20211206,5750,5600,5900,5525,600236,3440502925,00,0.00,N,3,0,
20211129,5750,5550,5850,5000,1603644,8760729940,00,0.00,N,3,0,
20211122,5750,6075,6175,5650,1051554,6164201645,00,0.00,N,5,-325,
20211115,6075,6250,6500,5650,1915137,11563521445,00,0.00,N,5,-175,
20211108,6250,7475,7600,5825,2103532,13700093895,00,0.00,N,5,-1475,
20211101,7725,7900,8200,6825,1522626,11394645105,00,0.00,N,5,-225,
20211025,7950,8625,8950,7800,1456724,12392211645,00,0.00,N,5,-700,
20211018,8650,8825,9500,8225,2329911,20630725575,00,0.00,N,5,-300,
20211012,8950,8500,9625,7800,2636265,23361831720,00,0.00,N,2,350,
20211005,8600,8750,9050,7525,1950816,15876305665,00,0.00,N,5,-350,
20210927,8950,9775,10650,8825,2717420,26764597610,00,0.00,N,5,-775,
20210923,9725,9675,9900,9350,1036814,9991553530,00,0.00,N,5,-325,
20210913,10050,11725,11750,9800,3771204,39710811305,00,0.00,N,5,-1525,
20210906,11575,10750,12475,10325,18329665,210498526500,00,0.00,N,2,1275,
20210830,10300,9575,10475,9550,4549201,45764997370,00,0.00,N,2,650,
20210823,9650,10325,10500,9275,4567940,45744703850,00,0.00,N,5,-500,
20210817,10150,9350,10425,9225,4722330,46622156055,00,0.00,N,2,850,
20210809,9300,9650,10000,8925,4081446,39149318735,00,0.00,N,5,-100,
20210802,9400,9750,9925,8800,2179208,20264297770,00,0.00,N,5,-400,
20210726,9800,10225,10275,9525,3985567,39529714845,00,0.00,N,5,-150,
20210719,9950,9400,10300,9150,4968251,49114554295,00,0.00,N,2,650,
20210712,9300,10000,10975,9100,5758363,57253099335,00,0.00,N,5,-450,