KissMeData/290690/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,4800,6900,7420,4800,3235946,19624101830,00,0.00,N,5,-2000,
20250203,6800,6900,6990,6650,1270702,8636671150,00,0.00,N,5,-160,
20250131,6960,7010,7140,6900,225156,1572136100,00,0.00,N,2,10,
20250120,6950,8100,8240,6800,2383615,17415550030,00,0.00,N,5,-1150,
20250113,8100,7900,8120,6750,3621187,26431299190,00,0.00,N,2,190,
20250106,7910,8170,8650,7890,1582095,12923698280,00,0.00,N,5,-250,
20241230,8160,9600,10040,7110,2080890,17514934280,00,0.00,N,5,-1440,
20241223,9600,9620,10000,9300,1020661,9893847030,00,0.00,N,5,-10,
20241216,9610,8530,9880,8360,1608355,14772489640,00,0.00,N,2,1190,
20241209,8420,8000,8690,7510,1105653,8929601150,00,0.00,N,2,230,
20241202,8190,8500,10400,8050,3793491,33849772150,00,0.00,N,5,-310,
20241125,8500,9150,9150,8250,835187,7225962740,00,0.00,N,5,-140,
20241118,8640,8130,8890,7910,1220100,9887431370,00,0.00,N,2,510,
20241111,8130,9380,9440,7950,1229783,10484490970,00,0.00,N,5,-1220,
20241104,9350,8480,9380,8170,1075656,9424281240,00,0.00,N,2,870,
20241028,8480,9180,9180,8250,1642526,14127474470,00,0.00,N,5,-610,
20241021,9090,9530,10120,8860,1041642,9758950140,00,0.00,N,5,-580,
20241014,9670,9510,10390,9300,1959131,19370984810,00,0.00,N,2,70,
20241007,9600,8330,10150,8180,1693946,15438007750,00,0.00,N,2,1260,
20240930,8340,9000,9670,8180,875613,7708070790,00,0.00,N,5,-530,
20240923,8870,8370,9120,7740,2386621,19874907980,00,0.00,N,2,450,
20240919,8420,8410,8630,8030,609015,5093514900,00,0.00,N,2,100,
20240909,8320,8310,8900,8020,1015346,8538601150,00,0.00,N,5,-290,
20240902,8610,8860,9390,7880,3563585,30110140930,00,0.00,N,5,-230,
20240826,8840,10300,10400,8500,1575814,14711585120,00,0.00,N,5,-1460,
20240819,10300,11820,11820,10100,1763360,19151607360,00,0.00,N,5,-1780,
20240812,12080,11290,14100,10750,4051515,50597062090,00,0.00,N,2,790,
20240805,11290,10110,12890,8930,2947286,32282118970,00,0.00,N,2,1180,
20240729,10110,10760,11730,9450,1818053,19442534650,00,0.00,N,5,-540,
20240722,10650,12260,13300,10610,2726327,33195989640,00,0.00,N,5,-1490,
20240715,12140,10280,12430,10220,3130734,36223890630,00,0.00,N,2,1940,
20240708,10200,9580,10430,9330,1835327,18432206510,00,0.00,N,2,650,
20240701,9550,10180,10880,8430,2590148,24652715090,00,0.00,N,5,-1010,
20240624,10560,8350,11000,8350,3142850,30268858720,00,0.00,N,2,2210,
20240617,8350,8350,9250,8200,1478419,12852031190,00,0.00,N,2,80,
20240610,8270,9230,9230,8010,2323496,20005040670,00,0.00,N,5,-980,
20240603,9250,10270,10490,8830,1430575,13695425830,00,0.00,N,5,-1010,
20240527,10260,10570,11550,10020,1446435,15585891040,00,0.00,N,5,-140,
20240520,10400,12890,13000,8710,8491949,83049845080,00,0.00,N,5,-2680,
20240513,13080,13100,14840,12880,1825829,25065221470,00,0.00,N,2,10,
20240507,13070,13200,13870,12590,1203266,15870692230,00,0.00,N,5,-170,
20240429,13240,13929,14990,13060,1518650,21383991920,00,0.00,N,5,-689,
20240422,13929,13929,13929,13929,0,0,00,0.00,N,3,0,
20240415,13929,13929,13929,13929,0,0,00,0.00,N,3,0,
20240408,13929,14605,14930,13804,1518218,21848478650,00,0.00,N,5,-726,
20240401,14655,14530,14980,12504,6804262,94046760765,00,0.00,N,2,125,
20240325,14530,20482,20632,14155,11661977,190638248115,00,0.00,N,5,-4676,
20240318,19206,12829,20007,12329,13594294,223074468845,00,0.00,N,2,6852,
20240311,12354,11754,12654,11554,4881514,58993563145,00,0.00,N,2,625,
20240304,11729,12179,12479,11204,4900601,57702055110,00,0.00,N,5,-450,
20240226,12179,11879,12654,11354,7382205,88984944280,00,0.00,N,2,350,
20240219,11829,10778,12004,10653,6827776,77345892440,00,0.00,N,2,776,
20240213,11053,11154,12404,10053,10828704,121380728395,00,0.00,N,3,0,
20240205,11053,9053,11754,8893,21008581,217460383770,00,0.00,N,2,2035,
20240129,9018,8217,9743,7547,15187161,130503874260,00,0.00,N,2,806,
20240122,8212,17806,17806,6957,15957877,134175739009,00,0.00,N,5,-8894,
20240115,17106,19081,20982,15155,5034601,91602031670,00,0.00,N,5,-2476,
20240108,19582,34912,36563,18706,7103951,174661977485,00,0.00,N,5,-14830,
20240102,34412,26059,44015,26059,2901192,117677985800,00,0.00,N,2,14330,
20231226,20082,11904,20082,11904,9175,133180875,00,0.00,N,2,10914,
20231218,9168,9551,10118,8584,10547231,99439782200,00,0.00,N,5,-116,
20231211,9284,11752,12102,8151,18277162,176489472700,00,0.00,N,5,-3084,
20231204,12368,8134,13002,7984,28404867,333951997700,00,0.00,N,2,4200,
20231127,8168,7251,8268,7001,4339275,32986549500,00,0.00,N,2,917,
20231120,7251,4684,7301,4684,5746883,35702865730,00,0.00,N,2,2527,
20231113,4724,4744,5017,4600,484484,2341625300,00,0.00,N,5,-16,
20231106,4740,5107,5234,4734,550878,2729730670,00,0.00,N,5,-360,
20231030,5100,4767,5140,4750,536383,2648294110,00,0.00,N,2,206,
20231023,4894,5624,5634,4750,1417771,7185406330,00,0.00,N,5,-660,
20231016,5554,5867,6151,5554,1389541,8168787740,00,0.00,N,5,-347,
20231010,5901,5781,6441,5600,1935498,11596888280,00,0.00,N,2,77,
20231004,5824,5994,6167,5744,825772,4926365190,00,0.00,N,5,-170,
20230925,5994,5864,6134,5694,1044173,6153149340,00,0.00,N,2,107,
20230918,5887,6367,6541,5774,2671111,16428833640,00,0.00,N,5,-497,
20230911,6384,5751,7251,5694,30530717,200833845910,00,0.00,N,2,633,
20230904,5751,5620,6054,5620,1349183,7838607430,00,0.00,N,2,74,
20230828,5677,5807,7401,5637,9567609,62689380570,00,0.00,N,5,-130,
20230821,5807,6134,6417,5681,1911249,11547755380,00,0.00,N,5,-427,
20230814,6234,6441,6967,6001,2513652,16407334810,00,0.00,N,5,-207,
20230807,6441,6221,6641,6067,2518890,15902922010,00,0.00,N,2,207,
20230731,6234,6004,6884,5864,3843535,24245650130,00,0.00,N,2,83,
20230724,6151,6667,6667,5367,6225433,37566991270,00,0.00,N,5,-633,
20230717,6784,6934,7467,6067,12172326,83025147670,00,0.00,N,5,-150,
20230710,6934,8268,8468,6817,11646274,88616159150,00,0.00,N,5,-1534,
20230703,8468,9168,11918,8234,17327882,183153692350,00,0.00,N,5,-700,
20230626,9168,8684,9918,8318,13225284,123602164250,00,0.00,N,2,367,
20230619,8801,8968,9468,7534,22774741,196238462700,00,0.00,N,5,-417,
20230612,9218,8834,10768,8818,30866609,302363094800,00,0.00,N,2,450,
20230605,8768,7618,9535,7501,19102200,165478804800,00,0.00,N,2,1000,
20230530,7768,8301,8768,7367,16720978,133232312000,00,0.00,N,5,-683,
20230522,8451,7918,8451,6017,45009332,323379954740,00,0.00,N,2,1350,
20230515,7101,2800,7101,2583,62810184,329762319960,00,0.00,N,2,4611,
20230508,2490,2353,2543,2300,750347,1834727970,00,0.00,N,2,127,
20230502,2363,2340,2380,2300,163518,384621300,00,0.00,N,2,36,
20230424,2327,2363,2597,2303,1286907,3156533120,00,0.00,N,5,-36,
20230417,2363,2417,2500,2343,413413,1006937400,00,0.00,N,5,-40,
20230410,2403,2410,2420,2293,301846,714713250,00,0.00,N,5,-4,
20230403,2407,2420,2500,2383,389893,951410130,00,0.00,N,5,-10,
20230327,2417,2207,2427,2120,495018,1146646960,00,0.00,N,2,224,
20230320,2193,2263,2303,2167,231124,517278960,00,0.00,N,5,-90,
20230313,2283,2333,2373,2103,378047,847693590,00,0.00,N,5,-100,
20230306,2383,2447,2510,2367,478346,1172610460,00,0.00,N,5,-57,
20230227,2440,2433,2483,2360,179644,430294730,00,0.00,N,2,20,
20230220,2420,2410,2513,2340,570319,1387987260,00,0.00,N,2,30,
20230213,2390,2410,2833,2317,4008504,10520476220,00,0.00,N,5,-20,
20230206,2410,2333,2483,2270,452817,1096663780,00,0.00,N,2,47,
20230130,2363,2280,2383,2253,186319,434176700,00,0.00,N,2,83,
20230125,2280,2253,2290,2207,103510,232747470,00,0.00,N,2,50,
20230116,2230,2280,2283,2187,119658,267169440,00,0.00,N,5,-27,
20230109,2257,2170,2320,2170,159521,360709910,00,0.00,N,2,90,
20230102,2167,2117,2200,2023,236847,494436850,00,0.00,N,2,34,
20221226,2133,2220,2267,2127,187540,407138180,00,0.00,N,5,-87,
20221219,2220,2420,2483,2217,309151,718885670,00,0.00,N,5,-217,
20221212,2437,2360,2620,2307,1669871,4166014600,00,0.00,N,2,110,
20221205,2327,2383,2457,2317,256964,605092780,00,0.00,N,5,-86,
20221128,2413,2480,2480,2353,153510,368814970,00,0.00,N,5,-44,
20221121,2457,2433,2560,2313,863925,2081474900,00,0.00,N,2,50,
20221114,2407,2480,2563,2310,388989,970050050,00,0.00,N,5,-73,
20221107,2480,2500,2550,2417,374915,930438770,00,0.00,N,5,-20,
20221031,2500,2337,2733,2313,2734401,7018187120,00,0.00,N,2,183,
20221024,2317,2443,2497,2297,690856,1650675160,00,0.00,N,5,-73,
20221017,2390,2733,2767,2390,3886022,10261420880,00,0.00,N,5,-383,
20221011,2773,2063,3150,1890,12623216,34733129160,00,0.00,N,2,646,
20221004,2127,2090,2203,2053,154927,327196390,00,0.00,N,5,-6,
20220926,2133,2400,2470,2013,412442,920398070,00,0.00,N,5,-357,
20220919,2490,2650,2650,2433,214532,539063700,00,0.00,N,5,-143,
20220913,2633,2750,2757,2603,118214,314347870,00,0.00,N,5,-57,
20220905,2690,2687,2733,2607,196070,523140010,00,0.00,N,5,-20,
20220829,2710,2760,2833,2687,266107,730387890,00,0.00,N,5,-103,
20220822,2813,2733,3267,2627,7045115,21503778620,00,0.00,N,2,73,
20220816,2740,2897,2917,2733,182564,513241800,00,0.00,N,5,-140,
20220808,2880,2980,3000,2783,341085,983229610,00,0.00,N,5,-77,
20220801,2957,2933,2973,2873,274412,803395410,00,0.00,N,2,30,
20220725,2927,2847,2933,2810,206232,592749870,00,0.00,N,2,44,
20220718,2883,2817,2927,2797,236562,678054760,00,0.00,N,2,66,
20220711,2817,2950,3030,2760,245730,704887920,00,0.00,N,5,-120,
20220704,2937,2853,3110,2673,1014778,2931303220,00,0.00,N,2,87,
20220627,2850,2593,2900,2593,420976,1176391360,00,0.00,N,2,257,
20220620,2593,2967,2967,2420,719964,1889417170,00,0.00,N,5,-290,
20220613,2883,3283,3283,2743,1001838,2970133160,00,0.00,N,5,-400,
20220607,3283,3433,3433,3257,335893,1123842670,00,0.00,N,5,-184,
20220530,693,686,709,683,1007145,697104950,00,0.00,N,2,10,
20220523,683,699,716,666,2040803,1403161700,00,0.00,N,5,-16,
20220516,699,713,719,666,2601096,1814829900,00,0.00,N,3,0,
20220509,699,773,776,683,3731775,2687696450,00,0.00,N,5,-77,
20220502,776,786,799,773,1937495,1523718350,00,0.00,N,5,-7,
20220425,783,779,799,766,2968077,2327848850,00,0.00,N,5,-10,
20220418,793,826,849,783,4300095,3505665900,00,0.00,N,5,-43,
20220411,836,829,843,809,3860500,3191763050,00,0.00,N,3,0,
20220404,836,853,856,806,5136316,4274632700,00,0.00,N,5,-13,
20220328,849,839,879,829,7533000,6461038750,00,0.00,N,2,10,
20220321,839,876,886,836,10883593,9366289350,00,0.00,N,5,-30,
20220314,869,873,913,829,27232407,24034903000,00,0.00,N,2,13,
20220307,856,786,869,736,14663063,12093224700,00,0.00,N,2,63,
20220228,793,793,839,763,9199551,7349114200,00,0.00,N,2,44,
20220221,749,796,829,729,7959274,6169954150,00,0.00,N,5,-64,
20220214,813,833,856,746,13876155,11034506150,00,0.00,N,5,-46,
20220207,859,799,886,773,31128302,26058235000,00,0.00,N,2,60,
20220203,799,799,826,763,7441097,5910266850,00,0.00,N,2,3,
20220124,796,779,819,686,40660764,31264139650,00,0.00,N,2,17,
20220117,11700,11250,14100,11250,6755385,85855841700,00,0.00,N,2,500,
20220110,11200,10500,12050,9940,2018868,22221454550,00,0.00,N,2,750,
20220103,10450,10300,10600,10100,117349,1218935100,00,0.00,N,2,250,
20211227,10200,9780,10500,9730,104541,1054490650,00,0.00,N,2,380,
20211220,9820,9940,9950,9500,75997,740108090,00,0.00,N,5,-130,
20211213,9950,10350,10600,9870,104144,1046492090,00,0.00,N,5,-500,
20211206,10450,9950,10750,9730,153709,1575378330,00,0.00,N,2,510,
20211129,9940,10000,10200,9070,237093,2298284680,00,0.00,N,5,-410,
20211122,10350,10900,11300,10300,150649,1633080450,00,0.00,N,5,-550,
20211115,10900,10550,11350,10500,172946,1880567150,00,0.00,N,2,350,
20211108,10550,11100,11600,10350,164598,1781537900,00,0.00,N,5,-700,
20211101,11250,11400,11800,10600,206991,2336457300,00,0.00,N,5,-150,
20211025,11400,11300,12000,11200,156132,1819893500,00,0.00,N,3,0,
20211018,11400,11800,11900,11200,89311,1029344350,00,0.00,N,5,-250,
20211012,11650,10900,11850,10450,79222,873309400,00,0.00,N,2,550,
20211005,11100,11250,11600,10500,195579,2150061700,00,0.00,N,5,-450,
20210927,11550,12650,12800,11500,212806,2551790700,00,0.00,N,5,-1100,
20210923,12650,13050,13300,12650,65779,844701400,00,0.00,N,5,-300,
20210913,12950,13200,13550,12600,157127,2034501500,00,0.00,N,5,-200,
20210906,13150,14250,14550,13000,207515,2858742800,00,0.00,N,5,-1100,
20210830,14250,13950,14750,13200,360821,5120847750,00,0.00,N,2,550,
20210823,13700,12400,14400,12200,302071,4077590050,00,0.00,N,2,1400,
20210817,12300,15650,15750,12100,452946,6363000300,00,0.00,N,5,-3450,
20210809,15750,16750,17000,15500,555832,9104816700,00,0.00,N,5,-1050,
20210802,16800,16250,17000,15650,863856,14190084900,00,0.00,N,2,600,
20210726,16200,16000,16550,15750,651142,10551697050,00,0.00,N,2,200,
20210719,16000,15900,16200,15600,219942,3496151000,00,0.00,N,3,0,
20210712,16000,15600,16250,15550,220678,3528804750,00,0.00,N,2,400,