KissMeData/091580/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,7820,6960,8020,6810,701702,5362051150,00,0.00,N,2,790,
20250203,7030,7080,7190,6590,228450,1569994280,00,0.00,N,5,-110,
20250131,7140,7300,7420,7140,50268,362351060,00,0.00,N,5,-230,
20250120,7370,7700,8370,7300,553076,4279927460,00,0.00,N,5,-240,
20250113,7610,7800,8080,7570,239789,1864714220,00,0.00,N,5,-270,
20250106,7880,7760,8080,7700,260861,2065163590,00,0.00,N,2,120,
20241230,7760,7320,7820,7280,126555,949212460,00,0.00,N,2,350,
20241223,7410,7610,7980,7300,143209,1097978210,00,0.00,N,5,-200,
20241216,7610,7640,7920,7410,319212,2456278900,00,0.00,N,5,-20,
20241209,7630,7000,7700,6510,343560,2440276240,00,0.00,N,2,490,
20241202,7140,7580,7840,6770,306228,2237862730,00,0.00,N,5,-430,
20241125,7570,8240,8350,7470,322141,2563482100,00,0.00,N,5,-340,
20241118,7910,7540,8130,7540,251203,1977773040,00,0.00,N,2,310,
20241111,7600,9500,9600,7180,654556,5347847270,00,0.00,N,5,-1670,
20241104,9270,10050,10360,9090,347632,3375222470,00,0.00,N,5,-750,
20241028,10020,10010,10390,9810,184550,1867840630,00,0.00,N,5,-30,
20241021,10050,10570,10660,9950,212727,2157730180,00,0.00,N,5,-540,
20241014,10590,11700,11750,10390,174812,1922971760,00,0.00,N,5,-1220,
20241007,11810,11520,12250,11520,335388,4012079340,00,0.00,N,2,490,
20240930,11320,11910,11990,11300,71033,828101250,00,0.00,N,5,-590,
20240923,11910,10710,11930,10650,206921,2387084000,00,0.00,N,2,1210,
20240919,10700,10680,10890,10370,42536,453372990,00,0.00,N,5,-20,
20240909,10720,10170,10770,9950,215780,2217880360,00,0.00,N,2,320,
20240902,10400,11650,12220,10050,381263,4304838880,00,0.00,N,5,-1220,
20240826,11620,11450,11850,11040,230810,2648786120,00,0.00,N,2,180,
20240819,11440,11920,12100,11320,273217,3181262970,00,0.00,N,5,-480,
20240812,11920,11500,12410,11500,274630,3296173260,00,0.00,N,2,390,
20240805,11530,12410,12450,10250,781036,8727635270,00,0.00,N,5,-1110,
20240729,12640,12720,13140,12450,287106,3658015610,00,0.00,N,5,-200,
20240722,12840,14230,14230,12670,445376,5858105070,00,0.00,N,5,-1360,
20240715,14200,14390,15790,13510,778438,11387608440,00,0.00,N,5,-180,
20240708,14380,14760,15080,14330,260225,3798401920,00,0.00,N,5,-340,
20240701,14720,15010,15280,14600,308955,4589656700,00,0.00,N,5,-290,
20240624,15010,14970,15920,14660,351786,5353137780,00,0.00,N,5,-50,
20240617,15060,15840,16060,15010,318899,4958646920,00,0.00,N,5,-790,
20240610,15850,15800,17150,15770,900864,14734106440,00,0.00,N,2,190,
20240603,15660,14480,16050,14480,447523,6923501920,00,0.00,N,2,1190,
20240527,14470,14610,15060,14000,354832,5185130730,00,0.00,N,5,-190,
20240520,14660,15390,15470,14540,491397,7310632170,00,0.00,N,5,-770,
20240513,15430,15750,15970,15380,301111,4720670250,00,0.00,N,5,-400,
20240507,15830,16310,16390,15650,239401,3837574560,00,0.00,N,5,-390,
20240429,16220,16020,16680,15960,275057,4456304190,00,0.00,N,2,220,
20240422,16000,15970,16750,15860,407474,6605936270,00,0.00,N,2,20,
20240415,15980,15980,16700,15310,628730,9924436090,00,0.00,N,5,-340,
20240408,16320,16940,17000,16190,422991,7013344540,00,0.00,N,5,-680,
20240401,17000,18720,18720,16950,905249,16033460720,00,0.00,N,5,-1710,
20240325,18710,19170,19930,18610,1383254,26680612900,00,0.00,N,5,-460,
20240318,19170,18500,20700,18240,2602689,50886699500,00,0.00,N,2,950,
20240311,18220,18180,19930,17710,4810514,91016273280,00,0.00,N,5,-170,
20240304,18390,16090,19440,15810,5571888,101722102460,00,0.00,N,2,2340,
20240226,16050,16420,16490,15840,249383,4020245390,00,0.00,N,5,-370,
20240219,16420,16530,17240,16160,809215,13565633910,00,0.00,N,5,-110,
20240213,16530,15800,16690,15610,481208,7784738740,00,0.00,N,2,930,
20240205,15600,15600,15870,15010,304393,4716984540,00,0.00,N,5,-20,
20240129,15620,15480,15720,14880,396381,6093102750,00,0.00,N,2,140,
20240122,15480,15350,16200,14750,646306,9993565400,00,0.00,N,2,240,
20240115,15240,14920,15440,14360,486171,7233854170,00,0.00,N,2,160,
20240108,15080,15640,15690,15030,343686,5267615210,00,0.00,N,5,-470,
20240102,15550,15820,15850,15270,337985,5261163340,00,0.00,N,5,-270,
20231226,15820,15800,15920,15340,377158,5864431880,00,0.00,N,2,220,
20231218,15600,16420,16500,15500,550147,8802531190,00,0.00,N,5,-700,
20231211,16300,16270,16640,15920,485560,7891750880,00,0.00,N,2,60,
20231204,16240,17990,18450,15930,763100,13056139150,00,0.00,N,5,-900,
20231127,17140,17470,17770,16870,536515,9293536580,00,0.00,N,5,-280,
20231120,17420,17050,17570,16900,477291,8205651240,00,0.00,N,2,370,
20231113,17050,15190,17800,14870,1380164,23370852950,00,0.00,N,2,2030,
20231106,15020,15850,16470,15020,525151,8330703770,00,0.00,N,5,-370,
20231030,15390,14530,15510,13850,338839,4965914730,00,0.00,N,2,580,
20231023,14810,14800,15880,14350,466304,7024434130,00,0.00,N,5,-140,
20231016,14950,15640,16610,14610,433416,6761314320,00,0.00,N,5,-860,
20231010,15810,15520,16290,15310,305609,4864849810,00,0.00,N,2,290,
20231004,15520,14810,15660,14400,321247,4817450180,00,0.00,N,2,270,
20230925,15250,15280,15470,14540,300820,4494949990,00,0.00,N,5,-200,
20230918,15450,15970,16200,15200,425704,6663780750,00,0.00,N,5,-520,
20230911,15970,16670,16690,15380,548304,8759201450,00,0.00,N,5,-680,
20230904,16650,16790,18080,16470,994061,17201031000,00,0.00,N,2,70,
20230828,16580,16350,17260,16200,485409,8130271720,00,0.00,N,2,340,
20230821,16240,16750,17230,16210,426416,7106519150,00,0.00,N,5,-740,
20230814,16980,18030,18030,16610,551812,9540297180,00,0.00,N,5,-1050,
20230807,18030,18700,18700,17600,706313,12654717400,00,0.00,N,5,-670,
20230731,18700,19350,20200,18570,990998,19174591090,00,0.00,N,5,-550,
20230724,19250,20750,22500,18480,3976091,82580954700,00,0.00,N,5,-1450,
20230717,20700,20500,21550,20050,1849291,38587078800,00,0.00,N,2,200,
20230710,20500,19520,20950,18950,1547524,31334613000,00,0.00,N,2,980,
20230703,19520,19000,20400,18980,1007185,19985350940,00,0.00,N,2,720,
20230626,18800,19300,19430,18260,915042,17224263400,00,0.00,N,5,-640,
20230619,19440,20550,20600,19290,913778,18274691580,00,0.00,N,5,-1110,
20230612,20550,20550,21700,20000,2412156,50138580950,00,0.00,N,2,200,
20230605,20350,19600,20350,19020,1456633,28688825980,00,0.00,N,2,790,
20230530,19560,19490,19590,18840,1028108,19799850540,00,0.00,N,2,240,
20230522,19320,19220,21650,18840,3068466,61525084570,00,0.00,N,2,140,
20230515,19180,20350,20350,18200,2491242,47689964520,00,0.00,N,5,-1170,
20230508,20350,22200,22200,20200,1913115,39769451500,00,0.00,N,5,-1500,
20230502,21850,22950,23550,21450,1057977,23664800500,00,0.00,N,5,-1050,
20230424,22900,24900,25550,22550,2805846,66369196650,00,0.00,N,5,-1950,
20230417,24850,26400,29500,24650,7121274,196841191900,00,0.00,N,5,-1800,
20230410,26650,24650,29400,24400,14336885,385842253050,00,0.00,N,2,2200,
20230403,24450,23250,27400,22150,8581902,212673014800,00,0.00,N,2,1550,
20230327,22900,23850,25850,22350,5046531,123079968950,00,0.00,N,5,-300,
20230320,23200,21750,26150,21600,5810386,140856570600,00,0.00,N,2,750,
20230313,22450,24500,24800,21800,4602071,106878856950,00,0.00,N,5,-2450,
20230306,24900,24600,28000,23000,12718244,326084635300,00,0.00,N,2,2300,
20230227,22600,17550,22600,17210,7493012,159650057770,00,0.00,N,2,4910,
20230220,17690,18390,18570,17380,1071956,19272067580,00,0.00,N,5,-660,
20230213,18350,18950,19440,17920,1845505,34408570650,00,0.00,N,5,-450,
20230206,18800,17660,19430,17590,2032932,37982976310,00,0.00,N,2,1100,
20230130,17700,16840,17950,16500,1637273,28583060370,00,0.00,N,2,1130,
20230125,16570,15950,16950,15810,637137,10523660580,00,0.00,N,2,820,
20230116,15750,15650,15850,15250,413620,6434545250,00,0.00,N,2,200,
20230109,15550,15100,15950,14950,456287,7098850400,00,0.00,N,2,600,
20230102,14950,15100,15650,14000,961741,14161815550,00,0.00,N,2,50,
20221226,14900,15100,15800,14600,635243,9642299150,00,0.00,N,5,-350,
20221219,15250,17100,17300,15050,1011785,16114760650,00,0.00,N,5,-1600,
20221212,16850,16600,17150,16400,588107,9900770500,00,0.00,N,2,150,
20221205,16700,19650,19750,16250,1821552,31948832100,00,0.00,N,5,-2800,
20221128,19500,20100,20550,19050,1385132,27370933950,00,0.00,N,5,-650,
20221121,20150,18900,20250,18350,1777942,34459131650,00,0.00,N,2,1100,
20221114,19050,16950,19800,16750,5320894,101407042950,00,0.00,N,2,2300,
20221107,16750,16550,17100,16050,609722,10075526800,00,0.00,N,2,200,
20221031,16550,16850,16850,15700,781856,12780469600,00,0.00,N,2,50,
20221024,16500,16100,17050,15350,1649776,26764585550,00,0.00,N,2,600,
20221017,15900,13450,16100,13350,1822750,27964689450,00,0.00,N,2,2150,
20221011,13750,13850,13950,13150,629162,8567784750,00,0.00,N,5,-600,
20221004,14350,14050,14750,13800,612777,8747994650,00,0.00,N,2,450,
20220926,13900,15900,15900,13400,1301427,18846509350,00,0.00,N,5,-2400,
20220919,16300,17200,17350,15700,677083,11176380450,00,0.00,N,5,-750,
20220913,17050,16850,17550,16100,877483,14956185450,00,0.00,N,2,650,
20220905,16400,16650,16850,15900,588448,9617370500,00,0.00,N,5,-350,
20220829,16750,16750,17900,16650,899093,15482858450,00,0.00,N,5,-500,
20220822,17250,16600,17600,16300,874223,14892886050,00,0.00,N,2,450,
20220816,16800,18600,18950,16650,1479881,26102338150,00,0.00,N,5,-1700,
20220808,18500,17750,19350,17750,2152528,40526438250,00,0.00,N,2,500,
20220801,18000,17950,18600,17500,1141787,20533725900,00,0.00,N,2,100,
20220725,17900,17950,18600,17450,1640165,29541659500,00,0.00,N,5,-300,
20220718,18200,16800,18700,16300,2913813,51990921150,00,0.00,N,2,1600,
20220711,16600,15950,17000,14900,1456982,23570228000,00,0.00,N,2,700,
20220704,15900,15400,16500,14650,1347091,21256179250,00,0.00,N,2,600,
20220627,15300,16250,17950,15100,2791296,46311368750,00,0.00,N,5,-750,
20220620,16050,15800,16150,13900,2273453,34825094150,00,0.00,N,2,600,
20220613,15450,14650,15650,13700,1962044,29229922200,00,0.00,N,2,300,
20220607,15150,15750,15800,15150,326259,5009280750,00,0.00,N,5,-700,
20220530,15850,16650,16900,15600,561307,9053771300,00,0.00,N,5,-550,
20220523,16400,17250,18650,16200,1728866,29928953950,00,0.00,N,5,-750,
20220516,17150,16050,18050,15850,2007873,34670845650,00,0.00,N,2,1150,
20220509,16000,15850,16100,14850,632384,9821208050,00,0.00,N,3,0,
20220502,16000,16450,16800,15900,434183,7079039500,00,0.00,N,5,-700,
20220425,16700,16100,16900,14850,1120913,17903001600,00,0.00,N,2,200,
20220418,16500,17350,17350,16200,1308043,22125902150,00,0.00,N,5,-900,
20220411,17400,16150,17550,15250,2978506,50377949900,00,0.00,N,2,1250,
20220404,16150,15200,16150,15000,824410,12899758400,00,0.00,N,2,800,
20220328,15350,14450,15850,14050,535380,8108730450,00,0.00,N,2,900,
20220321,14450,14350,15000,14100,385466,5583499050,00,0.00,N,2,450,
20220314,14000,13050,14000,12800,365080,4916737600,00,0.00,N,2,1000,
20220307,13000,14250,14400,12950,572536,7752578250,00,0.00,N,5,-1550,
20220228,14550,14450,14900,14250,177345,2598025450,00,0.00,N,3,0,
20220221,14550,14550,15050,14100,266950,3893110700,00,0.00,N,5,-300,
20220214,14850,14400,14900,13600,452854,6476336200,00,0.00,N,2,600,
20220207,14250,14900,15200,14100,324848,4752453950,00,0.00,N,5,-650,
20220203,14900,14750,15100,14450,130995,1943482000,00,0.00,N,2,350,
20220124,14550,15300,15400,13750,703278,10256102100,00,0.00,N,5,-850,
20220117,15400,17150,17350,15200,1528775,24905251200,00,0.00,N,5,-1600,
20220110,17000,16850,17400,15550,1656160,27617264500,00,0.00,N,2,400,
20220103,16600,15600,17050,15100,1634958,26529316000,00,0.00,N,2,1000,
20211227,15600,15200,15750,14850,449587,6894734150,00,0.00,N,2,600,
20211220,15000,14900,15100,14350,409459,6013249800,00,0.00,N,5,-100,
20211213,15100,14750,15950,14750,827942,12631050300,00,0.00,N,2,350,
20211206,14750,15150,15800,14750,542755,8264134550,00,0.00,N,5,-600,
20211129,15350,15200,15700,14250,901578,13458848300,00,0.00,N,5,-550,
20211122,15900,17100,17200,15600,709804,11594901250,00,0.00,N,5,-1100,
20211115,17000,15850,17250,15800,1110854,18411798050,00,0.00,N,2,1100,
20211108,15900,16500,16900,15150,1207773,19132405550,00,0.00,N,5,-650,
20211101,16550,16950,17300,16400,1009717,16932687350,00,0.00,N,5,-450,
20211025,17000,17900,18250,16700,1589432,27569982750,00,0.00,N,5,-1050,
20211018,18050,19350,20300,17800,3031776,58321825400,00,0.00,N,5,-1100,
20211012,19150,17950,19750,17750,2818894,53513237450,00,0.00,N,2,950,
20211005,18200,18300,19450,17400,3283367,60406204400,00,0.00,N,5,-700,
20210927,18900,17150,21550,17050,17087642,330486850400,00,0.00,N,2,2150,
20210923,16750,16700,16950,16450,465164,7760301200,00,0.00,N,5,-300,
20210913,17050,17150,17900,17000,2001838,34645970200,00,0.00,N,2,50,
20210906,17000,17400,18650,16750,3179257,56162141500,00,0.00,N,5,-400,
20210830,17400,17000,17650,16200,2290053,39123253900,00,0.00,N,2,700,
20210823,16700,17250,17550,16500,1855947,31513945650,00,0.00,N,5,-150,
20210817,16850,19800,19850,16200,4561091,78931310750,00,0.00,N,5,-3050,
20210809,19900,17650,20900,17500,6768419,131848012950,00,0.00,N,2,2500,
20210802,17400,16600,17700,15900,1334612,22509646900,00,0.00,N,2,850,
20210726,16550,16800,17750,16350,1887474,32053735300,00,0.00,N,5,-250,
20210719,16800,17850,18200,16550,2511529,43521919350,00,0.00,N,5,-1050,
20210712,17850,17700,18900,16800,4288807,76732307000,00,0.00,N,2,750,