KissMeData/095500/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,8540,7980,8740,7800,971383,8088165310,00,0.00,N,2,440,
20250203,8100,7720,8520,7270,1178460,9322678540,00,0.00,N,2,200,
20250131,7900,7850,7970,7770,114362,901163020,00,0.00,N,3,0,
20250120,7900,8700,8880,7860,1145622,9585915520,00,0.00,N,5,-660,
20250113,8560,8000,9550,7910,1733143,15093364630,00,0.00,N,2,490,
20250106,8070,7960,8250,7920,601598,4876721320,00,0.00,N,2,110,
20241230,7960,7460,8030,7290,340651,2631898890,00,0.00,N,2,410,
20241223,7550,7900,8170,7440,417519,3276446200,00,0.00,N,5,-270,
20241216,7820,8140,8500,7780,561661,4590477930,00,0.00,N,5,-250,
20241209,8070,7420,8220,7000,1084397,8321410110,00,0.00,N,2,470,
20241202,7600,8090,8290,7100,815100,6370124240,00,0.00,N,5,-410,
20241125,8010,8270,9000,8010,704483,5950302530,00,0.00,N,5,-170,
20241118,8180,8010,8390,7940,769351,6283898240,00,0.00,N,2,90,
20241111,8090,9980,10040,7540,1631270,14063339320,00,0.00,N,5,-1780,
20241104,9870,10160,11090,9800,1022497,10625074650,00,0.00,N,5,-240,
20241028,10110,9990,10470,9990,541801,5549475680,00,0.00,N,2,90,
20241021,10020,10480,10740,9900,698266,7122175460,00,0.00,N,5,-450,
20241014,10470,11630,11670,10390,677382,7457325700,00,0.00,N,5,-1240,
20241007,11710,11780,12730,11690,1356539,16617592170,00,0.00,N,2,190,
20240930,11520,12150,12150,11390,464651,5433603670,00,0.00,N,5,-420,
20240923,11940,10710,12270,10500,1270096,14729073280,00,0.00,N,2,1180,
20240919,10760,10800,10970,10410,281718,3004971610,00,0.00,N,5,-40,
20240909,10800,9780,11050,9720,1075005,11180175900,00,0.00,N,2,750,
20240902,10050,11230,12270,10020,1776480,20009557290,00,0.00,N,5,-1170,
20240826,11220,11700,11780,10890,676267,7594656860,00,0.00,N,5,-380,
20240819,11600,11420,12520,10960,1994080,23606658170,00,0.00,N,2,220,
20240812,11380,10680,13190,10550,2297055,27458376050,00,0.00,N,2,740,
20240805,10640,11430,11450,9100,1610310,16673218690,00,0.00,N,5,-960,
20240729,11600,12280,12450,11600,810810,9797405860,00,0.00,N,5,-680,
20240722,12280,13710,13810,12050,1197901,15106705130,00,0.00,N,5,-1550,
20240715,13830,14200,14390,13140,1361535,18646935530,00,0.00,N,5,-220,
20240708,14050,14020,14450,13880,993650,14009970880,00,0.00,N,5,-130,
20240701,14180,14620,15070,13900,1334068,19231016960,00,0.00,N,5,-570,
20240624,14750,14960,15970,14250,1989845,29858184840,00,0.00,N,5,-330,
20240617,15080,15520,16060,14630,1559503,23901357670,00,0.00,N,5,-720,
20240610,15800,14930,18200,14610,6508774,108621875660,00,0.00,N,2,870,
20240603,14930,13490,15110,13420,1902127,27364926240,00,0.00,N,2,1460,
20240527,13470,14880,15130,13470,2134856,30321303440,00,0.00,N,5,-1410,
20240520,14880,16230,16400,14830,1069896,16616686380,00,0.00,N,5,-1340,
20240513,16220,16140,16890,15930,877788,14425797030,00,0.00,N,2,220,
20240507,16000,16980,17020,15840,672616,11004929390,00,0.00,N,5,-780,
20240429,16780,16720,17500,16470,895203,15136965230,00,0.00,N,2,210,
20240422,16570,15860,16820,15850,1286652,20993493860,00,0.00,N,2,1030,
20240415,15540,16510,16730,15150,1683679,26651707670,00,0.00,N,5,-1450,
20240408,16990,16280,18690,15710,3571435,62496128850,00,0.00,N,2,710,
20240401,16280,17960,18130,16260,2431429,41891179340,00,0.00,N,5,-1730,
20240325,18010,19050,19690,18000,2937577,55381934810,00,0.00,N,5,-1170,
20240318,19180,18960,21800,18610,7206511,146316823790,00,0.00,N,2,510,
20240311,18670,19700,20850,18270,6128641,120405984670,00,0.00,N,5,-1290,
20240304,19960,22450,25250,19320,15149997,342030927460,00,0.00,N,5,-2390,
20240226,22350,17510,24850,17080,27040113,589417469420,00,0.00,N,2,4740,
20240219,17610,16980,21050,16810,18731625,363412619840,00,0.00,N,2,560,
20240213,17050,14040,17920,13880,11765508,196519370180,00,0.00,N,2,3010,
20240205,14040,14010,14330,13370,859405,11963094360,00,0.00,N,2,80,
20240129,13960,14260,14440,12990,1223492,16805658590,00,0.00,N,5,-290,
20240122,14250,15330,15350,13700,1482959,21371984910,00,0.00,N,5,-940,
20240115,15190,16220,16400,15110,1028803,16176368830,00,0.00,N,5,-1240,
20240108,16430,17250,17630,16350,1018626,17324972530,00,0.00,N,5,-760,
20240102,17190,17710,17860,16880,1031342,17844922640,00,0.00,N,5,-540,
20231226,17730,17100,18400,16620,1719683,30288557010,00,0.00,N,2,380,
20231218,17350,17870,18520,17300,3503579,63155722830,00,0.00,N,5,-520,
20231211,17870,15980,18980,15270,7783790,138476516270,00,0.00,N,2,2020,
20231204,15850,16570,16660,15410,913117,14435283950,00,0.00,N,5,-600,
20231127,16450,16180,16770,15500,1378479,22325170060,00,0.00,N,2,490,
20231120,15960,15940,16590,15790,827969,13319385630,00,0.00,N,2,20,
20231113,15940,16000,16580,15180,1160673,18455657900,00,0.00,N,2,130,
20231106,15810,17060,18310,15800,2658051,46049809440,00,0.00,N,5,-460,
20231030,16270,15730,16650,15140,1537936,24434126370,00,0.00,N,2,510,
20231023,15760,15500,17100,15000,1951408,31127218480,00,0.00,N,2,70,
20231016,15690,17780,19420,15590,3475620,61586423780,00,0.00,N,5,-2350,
20231010,18040,17720,18770,16610,1558610,27742523900,00,0.00,N,2,330,
20231004,17710,17660,18730,16730,1609902,28675436210,00,0.00,N,2,50,
20230925,17660,17200,17660,16720,748044,12885218010,00,0.00,N,2,210,
20230918,17450,18450,18860,17140,1247232,22394030410,00,0.00,N,5,-1050,
20230911,18500,19850,19930,17980,2083896,38684553980,00,0.00,N,5,-1350,
20230904,19850,19920,21500,19480,2055065,42270633920,00,0.00,N,5,-60,
20230828,19910,19400,20750,19400,1502666,30160565620,00,0.00,N,2,570,
20230821,19340,19610,20700,19040,1906566,37439534640,00,0.00,N,5,-560,
20230814,19900,21600,22050,19400,2262571,46158859960,00,0.00,N,5,-2100,
20230807,22000,22450,22750,21350,2158834,47392185000,00,0.00,N,5,-950,
20230731,22950,24100,25600,22050,5230173,125264605050,00,0.00,N,5,-1000,
20230724,23950,25950,30700,21850,22300228,620459181750,00,0.00,N,5,-1400,
20230717,25350,24800,28000,24550,12440830,327971141050,00,0.00,N,2,850,
20230710,24500,24550,25350,23350,4065095,98596724750,00,0.00,N,2,150,
20230703,24350,22550,25400,22550,5912296,142442017500,00,0.00,N,2,2200,
20230626,22150,21850,23700,21400,3926732,88512535300,00,0.00,N,2,450,
20230619,21700,23400,23800,21450,3301384,74611629050,00,0.00,N,5,-1950,
20230612,23650,26200,26400,23450,4820834,120204103000,00,0.00,N,5,-2400,
20230605,26050,26150,27450,24850,4500485,118403352650,00,0.00,N,2,400,
20230530,25650,23400,25750,22550,3890439,95621429000,00,0.00,N,2,2450,
20230522,23200,21600,25450,21450,8927947,212823434050,00,0.00,N,2,1650,
20230515,21550,21700,22500,20200,4204803,88911198900,00,0.00,N,5,-250,
20230508,21800,25150,25400,21400,4392109,99002716950,00,0.00,N,5,-3150,
20230502,24950,22750,26900,22550,8254569,205906260750,00,0.00,N,2,1800,
20230424,23150,25850,26650,23050,6295430,153806534700,00,0.00,N,5,-2650,
20230417,25800,29000,31300,25800,9130293,261226978350,00,0.00,N,5,-3100,
20230410,28900,34400,35400,26750,14410902,442012751050,00,0.00,N,5,-5250,
20230403,34150,32350,36900,30700,30766574,1060761195850,00,0.00,N,2,3100,
20230327,31050,31850,34800,30000,24497587,797330891050,00,0.00,N,5,-1650,
20230320,32700,21550,33000,21350,58129510,1659297116600,00,0.00,N,2,10750,
20230313,21950,24850,25750,21900,14268763,341464438050,00,0.00,N,5,-3100,
20230306,25050,23800,31250,23150,51918541,1424195832400,00,0.00,N,2,1300,
20230227,23750,22250,25250,22000,25812534,614662570850,00,0.00,N,2,1350,
20230220,22400,22500,23200,20600,23178952,505293440550,00,0.00,N,2,300,
20230213,22100,17780,23150,17750,37143288,760714533980,00,0.00,N,2,4460,
20230206,17640,16990,18600,16900,15374376,277041797050,00,0.00,N,2,400,
20230130,17240,16920,19040,16500,25751122,454489190760,00,0.00,N,2,840,
20230125,16400,14040,17480,13740,32787973,538051992190,00,0.00,N,2,2550,
20230116,13850,15450,15500,13600,4089790,58839915550,00,0.00,N,5,-1600,
20230109,15450,14950,15800,14900,4855839,74562822250,00,0.00,N,2,700,
20230102,14750,15050,15600,14350,8200789,122538201250,00,0.00,N,5,-250,
20221226,15000,17950,18050,14800,13620570,225820970800,00,0.00,N,5,-3300,
20221219,18300,15700,19850,15400,33808356,607836915950,00,0.00,N,2,2750,
20221212,15550,17050,17250,15400,7294259,119302444400,00,0.00,N,5,-1700,
20221205,17250,19500,19850,17000,11671173,216858826000,00,0.00,N,5,-2100,
20221128,19350,22050,22200,18800,16235029,332162211400,00,0.00,N,5,-2950,
20221121,22300,23850,24700,21650,13491317,308325373500,00,0.00,N,5,-1600,
20221114,23900,23150,25700,23100,35383777,868294037950,00,0.00,N,2,200,
20221107,23700,20700,25400,19450,77043525,1727739965950,00,0.00,N,2,3000,
20221031,20700,14650,21350,14200,57891717,1049198431000,00,0.00,N,2,6200,
20221024,14500,15250,15750,13650,14603468,215673525150,00,0.00,N,5,-500,
20221017,15000,14500,16400,14400,20120552,315064914650,00,0.00,N,2,50,
20221011,14950,13350,16000,13000,27883418,416598143600,00,0.00,N,2,950,
20221004,14000,12950,15300,12550,20182366,284401894300,00,0.00,N,2,1750,
20220926,12250,14950,17450,12050,46312458,696772632750,00,0.00,N,5,-3300,
20220919,15550,17250,17450,13400,33087505,492792445300,00,0.00,N,5,-1400,
20220913,16950,14250,18300,13550,38507390,615234682500,00,0.00,N,2,3100,
20220905,13850,10000,14900,9900,52835539,678672313830,00,0.00,N,2,3800,
20220829,10050,10750,11400,9990,14537805,156632235020,00,0.00,N,5,-1100,
20220822,11150,8600,12050,8590,52669736,567755562010,00,0.00,N,2,2330,
20220816,8820,8300,9580,8290,23174251,212243731520,00,0.00,N,5,-30,
20220808,8850,8310,9500,8100,39162430,344592113790,00,0.00,N,2,750,
20220801,8100,8540,8640,7940,14388507,119592902770,00,0.00,N,5,-490,
20220725,8590,6260,9540,6230,31321316,261685827100,00,0.00,N,2,2270,
20220718,6320,6100,6520,6020,1560504,9743566790,00,0.00,N,2,360,
20220711,5960,6030,6120,5610,1836967,10885807860,00,0.00,N,5,-70,
20220704,6030,5910,6430,5420,5530086,33103710860,00,0.00,N,2,120,
20220627,5910,6200,6640,5850,1910659,12038502450,00,0.00,N,5,-160,
20220620,6070,7150,7190,5780,2694390,17152676950,00,0.00,N,5,-1080,
20220613,7150,7710,7800,6790,2856514,20966144590,00,0.00,N,5,-800,
20220607,7950,8540,8590,7840,3095409,25423349840,00,0.00,N,5,-600,
20220530,8550,8340,9070,8230,6446625,55869407150,00,0.00,N,2,310,
20220523,8240,8620,8700,7920,6884637,57439786020,00,0.00,N,5,-330,
20220516,8570,7120,8900,7020,11002433,90876455060,00,0.00,N,2,1480,
20220509,7090,7910,8000,7010,2491879,18288163880,00,0.00,N,5,-850,
20220502,7940,7700,8870,7670,6643869,55102423550,00,0.00,N,2,130,
20220425,7810,8080,8440,7590,4686329,37786330690,00,0.00,N,5,-460,
20220418,8270,6990,8650,6780,24739140,197457852490,00,0.00,N,2,1290,
20220411,6980,6720,7000,6380,1496460,10020243190,00,0.00,N,2,250,
20220404,6730,6770,6940,6510,1296837,8740928100,00,0.00,N,5,-40,
20220328,6770,6910,7030,6750,1427803,9746312500,00,0.00,N,5,-140,
20220321,6910,7110,7160,6780,2426470,16912181980,00,0.00,N,5,-90,
20220314,7000,6970,7400,6500,5354535,37376018030,00,0.00,N,2,90,
20220307,6910,7210,7220,6670,2269573,15803791230,00,0.00,N,5,-390,
20220228,7300,7390,7970,7210,4111771,31257905080,00,0.00,N,5,-200,
20220221,7500,7750,8300,7120,8129867,62660192960,00,0.00,N,5,-470,
20220214,7970,7460,8320,6810,13162413,99908029410,00,0.00,N,2,320,
20220207,7650,6850,8670,6750,28601835,227532228760,00,0.00,N,2,940,
20220203,6710,6950,7050,6550,2708611,18298890250,00,0.00,N,5,-40,
20220124,6750,8730,8900,6430,14479160,108412182390,00,0.00,N,5,-2210,
20220117,8960,9050,10500,7550,35443945,332723356830,00,0.00,N,5,-120,
20220110,9080,9400,9920,8400,15813380,146875513890,00,0.00,N,5,-470,
20220103,9550,8560,9980,7730,19787405,176625697860,00,0.00,N,2,1220,
20211227,8330,6180,8650,6150,28121346,209206984010,00,0.00,N,2,2090,
20211220,6240,6400,6950,6240,8813645,58192822170,00,0.00,N,5,-260,
20211213,6500,4705,6790,4690,57612344,340087980055,00,0.00,N,2,1870,
20211206,4630,4055,4735,4005,3875599,17137962695,00,0.00,N,2,540,
20211129,4090,4490,5330,3930,15486510,73732843180,00,0.00,N,5,-560,
20211122,4650,4180,4870,4090,13129644,60693221265,00,0.00,N,2,465,
20211115,4185,4005,4220,3960,985174,4049478515,00,0.00,N,2,185,
20211108,4000,4035,4060,3860,678249,2678921940,00,0.00,N,5,-35,
20211101,4035,4175,4450,4000,1098950,4643413735,00,0.00,N,5,-140,
20211025,4175,4115,4265,4070,612540,2556185685,00,0.00,N,2,60,
20211018,4115,4105,4185,4065,451900,1863840435,00,0.00,N,2,10,
20211012,4105,4015,4130,3905,483895,1938943135,00,0.00,N,2,90,
20211005,4015,3935,4130,3755,1201029,4741823890,00,0.00,N,2,30,
20210927,3985,4275,4300,3950,977557,4017463390,00,0.00,N,5,-295,
20210923,4280,4300,4350,4245,293079,1256899265,00,0.00,N,5,-75,
20210913,4355,4500,4535,4320,702231,3110030805,00,0.00,N,5,-165,
20210906,4520,4410,4535,4340,858050,3806688125,00,0.00,N,2,110,
20210830,4410,4295,4500,4190,1036745,4476713815,00,0.00,N,2,155,
20210823,4255,4115,4385,4100,1172720,4985380985,00,0.00,N,2,155,
20210817,4100,4765,4825,4080,2138503,9470039135,00,0.00,N,5,-645,
20210809,4745,4655,5030,4480,9354498,44963889490,00,0.00,N,2,90,
20210802,4655,4570,4655,4500,840762,3837132665,00,0.00,N,2,85,
20210726,4570,4720,5000,4525,6176480,29867512255,00,0.00,N,5,-150,
20210719,4720,4905,4925,4600,1333842,6302146415,00,0.00,N,5,-185,
20210712,4905,4620,5030,4620,3235629,15836136580,00,0.00,N,2,305,