KissMeData/109740/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,3980,4050,4070,3905,48365,193009805,00,0.00,N,5,-40,
20250203,4020,4030,4100,3930,56720,227739065,00,0.00,N,5,-10,
20250131,4030,4205,4205,4000,6400,25757705,00,0.00,N,2,10,
20250120,4020,4345,4350,3945,102664,426912795,00,0.00,N,5,-295,
20250113,4315,4430,4440,4305,44123,192350425,00,0.00,N,5,-115,
20250106,4430,4570,4570,4385,60901,269309665,00,0.00,N,2,15,
20241230,4415,4510,4565,4400,29498,130834270,00,0.00,N,5,-95,
20241223,4510,4640,4640,4450,21855,98671370,00,0.00,N,5,-55,
20241216,4565,4780,4895,4470,62796,288625635,00,0.00,N,5,-215,
20241209,4780,4915,4915,4455,48247,226687345,00,0.00,N,5,-85,
20241202,4865,5040,5040,4715,42104,203674225,00,0.00,N,5,-75,
20241125,4940,5000,5350,4860,82302,417862845,00,0.00,N,2,30,
20241118,4910,4935,5090,4780,46223,231000685,00,0.00,N,2,30,
20241111,4880,4940,5050,4605,79819,385090820,00,0.00,N,5,-110,
20241104,4990,4950,5070,4900,41682,207270450,00,0.00,N,2,55,
20241028,4935,5020,5110,4895,49387,245750070,00,0.00,N,5,-85,
20241021,5020,5170,5300,5010,36127,186014150,00,0.00,N,5,-160,
20241014,5180,5240,5270,5130,24826,128502500,00,0.00,N,5,-60,
20241007,5240,5110,5350,5110,90833,472007600,00,0.00,N,2,60,
20240930,5180,5190,5270,5030,34218,174914750,00,0.00,N,5,-10,
20240923,5190,5180,5330,5060,73939,383742540,00,0.00,N,2,60,
20240919,5130,5130,5200,5010,23963,121615850,00,0.00,N,5,-60,
20240909,5190,4820,5200,4820,102076,510323445,00,0.00,N,2,140,
20240902,5050,5490,7130,4995,1606801,9864914295,00,0.00,N,5,-440,
20240826,5490,5770,5860,5330,34759,193294120,00,0.00,N,5,-330,
20240819,5820,5690,5840,5410,84914,471599000,00,0.00,N,2,90,
20240812,5730,6080,6180,5690,75001,438331930,00,0.00,N,5,-350,
20240805,6080,6300,6590,5800,276674,1690249120,00,0.00,N,5,-80,
20240729,6160,6160,6320,6010,65768,404598170,00,0.00,N,3,0,
20240722,6160,6180,6400,6090,63975,397754020,00,0.00,N,2,80,
20240715,6080,6200,6330,5950,54949,338592110,00,0.00,N,5,-170,
20240708,6250,6180,6380,6060,83893,524497560,00,0.00,N,2,80,
20240701,6170,6100,6300,6020,117020,715543360,00,0.00,N,2,70,
20240624,6100,6090,6150,5790,95866,568583410,00,0.00,N,2,170,
20240617,5930,6000,6040,5790,58228,342570700,00,0.00,N,5,-70,
20240610,6000,5970,6120,5890,79054,472718290,00,0.00,N,5,-50,
20240603,6050,5720,6200,5710,140028,838275450,00,0.00,N,2,340,
20240527,5710,5500,5800,5400,80669,452261140,00,0.00,N,2,180,
20240520,5530,5920,5980,5480,90646,510942480,00,0.00,N,5,-460,
20240513,5990,6180,6390,5850,135241,812881170,00,0.00,N,5,-150,
20240507,6140,6230,6400,5810,172592,1044511900,00,0.00,N,5,-60,
20240429,6200,6600,6600,6200,138088,883515230,00,0.00,N,5,-320,
20240422,6520,6660,6660,6360,174983,1135691920,00,0.00,N,3,0,
20240415,6520,6220,6660,6080,220179,1408837220,00,0.00,N,2,290,
20240408,6230,6200,6330,6050,195003,1207010170,00,0.00,N,3,0,
20240401,6230,5870,6270,5620,307919,1817793460,00,0.00,N,2,450,
20240325,5780,5500,5780,5500,177173,1002858730,00,0.00,N,2,240,
20240318,5540,5390,5660,5330,144905,789431500,00,0.00,N,2,100,
20240311,5440,5550,5700,5330,185845,1020477030,00,0.00,N,5,-160,
20240304,5600,5320,5720,5150,333081,1839474740,00,0.00,N,2,310,
20240226,5290,5150,5380,5130,100902,530375590,00,0.00,N,2,210,
20240219,5080,5010,5090,4905,77616,385953220,00,0.00,N,2,70,
20240213,5010,4995,5090,4915,81911,409866500,00,0.00,N,2,170,
20240205,4840,4855,4940,4790,77723,376220165,00,0.00,N,5,-45,
20240129,4885,5030,5120,4820,174204,864772200,00,0.00,N,5,-155,
20240122,5040,5110,5150,4975,77735,391090110,00,0.00,N,5,-70,
20240115,5110,5190,5190,4960,85163,431070095,00,0.00,N,5,-60,
20240108,5170,5140,5220,5090,64536,331923360,00,0.00,N,5,-20,
20240102,5190,5110,5270,5070,47634,245572290,00,0.00,N,2,40,
20231226,5150,5150,5180,4970,69532,351694725,00,0.00,N,3,0,
20231218,5150,5120,5300,5050,69761,360350840,00,0.00,N,2,20,
20231211,5130,5090,5280,5000,137163,703591980,00,0.00,N,2,40,
20231204,5090,5110,5150,4985,118816,601416370,00,0.00,N,5,-20,
20231127,5110,5130,5250,5000,147651,753699480,00,0.00,N,5,-20,
20231120,5130,5110,5220,5050,48327,247737790,00,0.00,N,2,30,
20231113,5100,5150,5260,4850,106324,541701885,00,0.00,N,5,-20,
20231106,5120,5140,5450,5040,92123,475258520,00,0.00,N,5,-80,
20231030,5200,5000,5280,4885,76031,383669765,00,0.00,N,2,150,
20231023,5050,5000,5300,4925,97649,493232285,00,0.00,N,2,30,
20231016,5020,5680,5750,5020,194753,1057902790,00,0.00,N,5,-660,
20231010,5680,5550,5850,5500,95853,536936010,00,0.00,N,2,180,
20231004,5500,5640,5640,5350,112252,614705470,00,0.00,N,5,-140,
20230925,5640,5740,5800,5560,107701,607351030,00,0.00,N,5,-100,
20230918,5740,6020,6090,5640,197754,1153563210,00,0.00,N,5,-280,
20230911,6020,5980,6070,5750,280613,1667990190,00,0.00,N,3,0,
20230904,6020,6060,7480,5840,4521376,31026543090,00,0.00,N,5,-70,
20230828,6090,5490,6390,5350,1148506,6822781360,00,0.00,N,2,660,
20230821,5430,5350,5490,5230,90780,486962140,00,0.00,N,2,100,
20230814,5330,5150,5340,5100,96424,505596630,00,0.00,N,2,220,
20230807,5110,5010,5130,4880,128533,643619615,00,0.00,N,2,40,
20230731,5070,4870,5240,4750,146296,734331235,00,0.00,N,2,165,
20230724,4905,4750,5290,4650,426735,2095319930,00,0.00,N,2,145,
20230717,4760,4915,4980,4750,144358,701274565,00,0.00,N,5,-155,
20230710,4915,4965,5080,4835,65606,324948360,00,0.00,N,5,-85,
20230703,5000,5040,5170,4935,53682,269311590,00,0.00,N,5,-10,
20230626,5010,5120,5190,4975,68350,345915880,00,0.00,N,5,-110,
20230619,5120,5300,5300,5020,88122,453421880,00,0.00,N,5,-170,
20230612,5290,5430,5590,5260,104721,567234050,00,0.00,N,5,-160,
20230605,5450,5400,5520,5340,71130,387329130,00,0.00,N,2,50,
20230530,5400,5150,5440,5120,91009,483947910,00,0.00,N,2,250,
20230522,5150,5210,5250,5120,56969,295180500,00,0.00,N,5,-60,
20230515,5210,5120,5280,4970,107822,554540390,00,0.00,N,2,90,
20230508,5120,5220,5320,5050,68019,349203990,00,0.00,N,5,-100,
20230502,5220,5090,5300,5010,64960,338102480,00,0.00,N,2,140,
20230424,5080,5410,5410,5020,169068,867771860,00,0.00,N,5,-150,
20230417,5230,5560,5560,5190,155658,832308130,00,0.00,N,5,-320,
20230410,5550,5530,5660,5250,347946,1882992920,00,0.00,N,2,20,
20230403,5530,5850,5940,5510,181723,1036923200,00,0.00,N,5,-310,
20230327,5840,5890,6070,5730,156440,919395230,00,0.00,N,5,-100,
20230320,5940,6110,6130,5730,182221,1079213150,00,0.00,N,5,-190,
20230313,6130,5960,6220,5620,258864,1535344730,00,0.00,N,2,130,
20230306,6000,6120,6550,5940,341128,2134055350,00,0.00,N,5,-110,
20230227,6110,6360,6380,6100,295704,1833293200,00,0.00,N,5,-250,
20230220,6360,6250,6560,6040,385198,2431167360,00,0.00,N,2,70,
20230213,6290,6240,6380,6000,329852,2048017100,00,0.00,N,2,30,
20230206,6260,6110,6500,5990,341440,2109770900,00,0.00,N,2,90,
20230130,6170,5620,7250,5550,5875753,38282886440,00,0.00,N,2,580,
20230125,5590,5800,5850,5550,47928,272166380,00,0.00,N,5,-190,
20230116,5780,5600,5800,5550,86467,492255630,00,0.00,N,2,210,
20230109,5570,5350,5880,5340,155878,881631960,00,0.00,N,2,200,
20230102,5370,5090,5440,4910,99337,518962920,00,0.00,N,2,280,
20221226,5090,4995,5160,4910,68986,348282340,00,0.00,N,2,95,
20221219,4995,5080,5270,4950,129469,648902610,00,0.00,N,5,-85,
20221212,5080,5390,5410,5000,118998,617729010,00,0.00,N,5,-340,
20221205,5420,5650,5650,5280,78451,424999720,00,0.00,N,5,-210,
20221128,5630,5550,5780,5340,233648,1296326950,00,0.00,N,2,80,
20221121,5550,5910,5930,5500,96604,543611320,00,0.00,N,5,-360,
20221114,5910,5730,6100,5670,152050,904666110,00,0.00,N,2,180,
20221107,5730,5710,5830,5620,110720,632699490,00,0.00,N,2,20,
20221031,5710,5840,5840,5610,136293,776311740,00,0.00,N,5,-90,
20221024,5800,6100,6150,5620,199503,1164131110,00,0.00,N,5,-200,
20221017,6000,6130,6450,6000,210757,1299761460,00,0.00,N,5,-270,
20221011,6270,6680,6690,6010,242765,1535985560,00,0.00,N,5,-420,
20221004,6690,6190,6690,6190,318473,2064470410,00,0.00,N,2,510,
20220926,6180,6270,6660,6060,714152,4542459390,00,0.00,N,5,-90,
20220919,6270,6640,6650,5770,791239,4866239060,00,0.00,N,5,-270,
20220913,6540,5960,7930,5720,6353251,46597779730,00,0.00,N,2,640,
20220905,5900,5450,6700,5450,1350272,8245483710,00,0.00,N,2,450,
20220829,5450,5510,5560,5080,66166,357333830,00,0.00,N,5,-120,
20220822,5570,5520,5700,5430,59033,329904450,00,0.00,N,5,-30,
20220816,5600,5760,5760,5500,39030,219890930,00,0.00,N,5,-150,
20220808,5750,5820,5830,5640,33170,190785110,00,0.00,N,5,-30,
20220801,5780,5640,5820,5450,47860,269581230,00,0.00,N,2,150,
20220725,5630,5580,5660,5430,62757,345802670,00,0.00,N,2,40,
20220718,5590,5350,5920,5340,171541,958589580,00,0.00,N,2,240,
20220711,5350,5190,5350,5120,44724,233633530,00,0.00,N,2,160,
20220704,5190,4910,5200,4855,60168,299983645,00,0.00,N,2,210,
20220627,4980,4850,5200,4800,95341,480543000,00,0.00,N,2,85,
20220620,4895,5320,5360,4600,181017,901108610,00,0.00,N,5,-475,
20220613,5370,5970,6050,5180,207351,1153883000,00,0.00,N,5,-680,
20220607,6050,6460,6460,5970,121883,751979680,00,0.00,N,5,-410,
20220530,6460,6320,6460,6290,101966,648181060,00,0.00,N,2,90,
20220523,6370,6430,6500,6280,86482,550116370,00,0.00,N,5,-60,
20220516,6430,6400,6720,6260,109511,699326740,00,0.00,N,2,30,
20220509,6400,6810,6850,6280,146494,951257200,00,0.00,N,5,-470,
20220502,6870,7010,7170,6790,74512,518818310,00,0.00,N,5,-230,
20220425,7100,7140,7230,6970,155594,1100278400,00,0.00,N,5,-100,
20220418,7200,7580,7620,7150,166154,1213083890,00,0.00,N,5,-410,
20220411,7610,7460,7630,7350,120831,900825640,00,0.00,N,2,60,
20220404,7550,8040,8040,7400,293208,2233895090,00,0.00,N,5,-490,
20220328,8040,7410,8300,7380,735099,5842544900,00,0.00,N,2,590,
20220321,7450,7600,7620,7300,117376,877211740,00,0.00,N,5,-110,
20220314,7560,7470,7560,7250,144288,1061768250,00,0.00,N,2,90,
20220307,7470,7820,7980,7470,104174,788421280,00,0.00,N,5,-340,
20220228,7810,7620,7990,7510,79683,612940300,00,0.00,N,2,190,
20220221,7620,7940,8020,7350,154864,1181539090,00,0.00,N,5,-380,
20220214,8000,7970,8210,7590,294371,2322103760,00,0.00,N,5,-210,
20220207,8210,8240,8490,8090,496142,4098237200,00,0.00,N,2,150,
20220203,8060,8010,8230,7810,247167,1987768340,00,0.00,N,2,150,
20220124,7910,7870,8500,7680,758418,6101960900,00,0.00,N,5,-180,
20220117,8090,7580,9260,7310,4098301,35117144750,00,0.00,N,2,510,
20220110,7580,7300,7950,7050,317538,2406991590,00,0.00,N,2,310,
20220103,7270,7430,7550,7130,114819,838899400,00,0.00,N,5,-120,
20211227,7390,7150,7450,6970,153477,1100796350,00,0.00,N,2,300,
20211220,7090,7340,7480,6980,232658,1674222810,00,0.00,N,5,-240,
20211213,7330,8260,9700,7270,1432344,12108361610,00,0.00,N,5,-880,
20211206,8210,7970,8300,7720,203776,1644438160,00,0.00,N,2,230,
20211129,7980,7790,8140,7170,353228,2697821150,00,0.00,N,2,140,
20211122,7840,8200,8200,7800,93786,741054110,00,0.00,N,5,-240,
20211115,8080,8140,8300,7750,177244,1415428720,00,0.00,N,5,-60,
20211108,8140,8340,8890,8030,233079,1960435220,00,0.00,N,5,-190,
20211101,8330,8310,8610,8220,187339,1568775670,00,0.00,N,2,20,
20211025,8310,8420,8550,8200,126419,1053697300,00,0.00,N,5,-220,
20211018,8530,8730,8790,8290,150485,1282430010,00,0.00,N,5,-200,
20211012,8730,8120,8800,8000,249597,2124942210,00,0.00,N,2,630,
20211005,8100,8900,8900,7850,202556,1656825260,00,0.00,N,5,-660,
20210927,8760,8450,9250,8250,435153,3819973230,00,0.00,N,2,350,
20210923,8410,8370,8590,8180,81605,683272670,00,0.00,N,5,-50,
20210913,8460,8460,8700,8250,151734,1270342150,00,0.00,N,3,0,
20210906,8460,8550,8780,8180,169184,1440592780,00,0.00,N,5,-90,
20210830,8550,8300,8550,8170,147617,1228820370,00,0.00,N,2,330,
20210823,8220,8570,8800,8110,281710,2366815450,00,0.00,N,5,-450,
20210817,8670,9490,9490,8430,378478,3397374960,00,0.00,N,5,-730,
20210809,9400,10350,11200,9100,1254299,12341656440,00,0.00,N,5,-800,
20210802,10200,10650,10750,10000,576926,5919770000,00,0.00,N,5,-500,
20210726,10700,10350,11700,10350,899511,9945371600,00,0.00,N,2,200,
20210719,10500,9880,10950,9850,1032495,10691825490,00,0.00,N,2,620,
20210712,9880,8650,10100,8640,1395101,13149927140,00,0.00,N,2,1240,