KissMeData/321820/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,9950,10450,10450,9890,640442,6456827160,00,0.00,N,5,-470,
20250203,10420,11000,11090,10280,680985,7231325440,00,0.00,N,5,-580,
20250131,11000,10880,11140,10700,183073,2000843850,00,0.00,N,2,420,
20250120,10580,11040,11780,10340,1344819,15052995110,00,0.00,N,5,-420,
20250113,11000,11230,11700,10540,1256338,13681336580,00,0.00,N,5,-170,
20250106,11170,12240,14120,10500,9382743,115388152910,00,0.00,N,5,-980,
20241230,12150,14540,15180,11910,3509669,46880117160,00,0.00,N,5,-850,
20241223,13000,20800,21000,13000,8495664,143276585730,00,0.00,N,5,-6140,
20241216,19140,17140,21350,16650,9904863,189070194820,00,0.00,N,2,1820,
20241209,17320,12940,18900,10110,10684388,163474683600,00,0.00,N,2,3730,
20241202,13590,18490,18500,11860,4698373,66422397990,00,0.00,N,5,-4890,
20241125,18480,17080,18500,16760,1119239,19902139780,00,0.00,N,2,1400,
20241118,17080,17350,18290,16760,815912,14363729770,00,0.00,N,5,-560,
20241111,17640,16200,17680,15940,1022315,17169308280,00,0.00,N,2,1440,
20241104,16200,17450,23000,16100,4938107,92821326160,00,0.00,N,5,-990,
20241028,17190,15900,17910,15700,872567,14815204380,00,0.00,N,2,1320,
20241021,15870,17250,17310,15130,630716,10082755190,00,0.00,N,5,-1320,
20241014,17190,18260,18490,16450,721284,12295865030,00,0.00,N,5,-1000,
20241007,18190,17220,18650,16960,554161,9954319390,00,0.00,N,2,950,
20240930,17240,17160,17400,16210,437374,7406295100,00,0.00,N,2,110,
20240923,17130,15290,17280,15000,1037648,16948222860,00,0.00,N,2,1960,
20240919,15170,14790,15230,14370,295648,4394197030,00,0.00,N,2,620,
20240909,14550,13060,14870,13010,401537,5591278100,00,0.00,N,2,1250,
20240902,13300,12750,13760,12510,447648,5885522740,00,0.00,N,2,580,
20240826,12720,12790,13240,12090,355342,4510437460,00,0.00,N,5,-70,
20240819,12790,10760,13340,10760,839091,10605466330,00,0.00,N,2,1930,
20240812,10860,10250,11150,10250,176283,1883281670,00,0.00,N,2,530,
20240805,10330,10610,10610,8930,381765,3736929050,00,0.00,N,5,-350,
20240729,10680,10530,11260,10200,344777,3711945350,00,0.00,N,2,80,
20240722,10600,11210,11790,10100,461016,5007739750,00,0.00,N,5,-720,
20240715,11320,12200,12280,11190,231985,2698030260,00,0.00,N,5,-880,
20240708,12200,11310,13450,11310,755877,9401836440,00,0.00,N,2,750,
20240701,11450,12840,12840,11340,296566,3545015970,00,0.00,N,5,-1350,
20240624,12800,12670,13070,12060,342092,4329935470,00,0.00,N,5,-110,
20240617,12910,15650,15650,12280,1381581,19273439660,00,0.00,N,5,-2670,
20240610,15580,13640,15590,13580,943727,13803029390,00,0.00,N,2,1920,
20240603,13660,15490,15710,13440,859357,12534921780,00,0.00,N,5,-1670,
20240527,15330,14760,15790,14550,642937,9731141610,00,0.00,N,2,480,
20240520,14850,15180,15470,14430,600315,9009936160,00,0.00,N,5,-130,
20240513,14980,13300,15250,13180,810253,11887588640,00,0.00,N,2,1700,
20240507,13280,13890,14500,13100,402597,5539371990,00,0.00,N,5,-520,
20240429,13800,12160,14150,12100,526635,7081379150,00,0.00,N,2,1640,
20240422,12160,12840,12880,11890,426401,5242447980,00,0.00,N,5,-490,
20240415,12650,12160,13400,11850,510002,6475794770,00,0.00,N,2,490,
20240408,12160,12500,13150,11000,751876,9057333420,00,0.00,N,5,-310,
20240401,12470,13300,14400,12290,811245,10971032210,00,0.00,N,5,-1680,
20240325,14150,13980,15450,13010,1300082,18275539830,00,0.00,N,2,170,
20240318,13980,15290,15290,13740,989155,14331794090,00,0.00,N,5,-1400,
20240311,15380,16260,20300,15100,6541378,112634349910,00,0.00,N,5,-1020,
20240304,16400,16630,17980,16320,1879873,32330869930,00,0.00,N,5,-220,
20240226,16620,16110,17440,15370,1338666,21952340320,00,0.00,N,2,490,
20240219,16130,18990,19300,15300,5252361,89433682860,00,0.00,N,2,530,
20240213,15600,15570,16800,15280,1635435,26173695130,00,0.00,N,5,-390,
20240205,15990,13980,16950,13100,3000722,46032233680,00,0.00,N,2,1970,
20240129,14020,14840,17200,13850,2908448,45356449170,00,0.00,N,5,-1080,
20240122,15100,15120,18950,13770,7887032,130836283840,00,0.00,N,5,-1540,
20240115,16640,18540,19350,16100,1941701,33911113840,00,0.00,N,5,-1690,
20240108,18330,20250,21800,17550,3609489,72351046210,00,0.00,N,5,-2470,
20240102,20800,19830,22400,18830,5130086,107040403140,00,0.00,N,2,850,
20231226,19950,21500,22550,18730,6958537,143331341980,00,0.00,N,5,-2050,
20231218,22000,17880,29850,17880,22484338,540368058960,00,0.00,N,2,8240,
20231211,13760,6270,13760,6270,782814,8548532490,00,0.00,N,2,8935,
20231204,4825,2930,4825,2750,3484460,13960907985,00,0.00,N,2,1895,
20231127,2930,3085,3085,2820,68847,202590045,00,0.00,N,5,-95,
20231120,3025,3045,3330,2850,129181,392649785,00,0.00,N,5,-20,
20231113,3045,2910,3200,2815,105437,317003530,00,0.00,N,2,105,
20231106,2940,2795,3210,2750,111432,332040770,00,0.00,N,2,145,
20231030,2795,2760,2905,2675,55492,153031885,00,0.00,N,2,25,
20231023,2770,2730,2955,2670,80521,224404210,00,0.00,N,5,-15,
20231016,2785,2905,3195,2515,121610,345040580,00,0.00,N,5,-90,
20231010,2875,3145,3310,2870,79263,237987485,00,0.00,N,5,-255,
20231004,3130,3295,3360,3090,53489,170867110,00,0.00,N,5,-150,
20230925,3280,3535,3585,3120,95489,311363400,00,0.00,N,5,-270,
20230918,3550,3750,3825,3395,115745,419246660,00,0.00,N,5,-195,
20230911,3745,4295,4365,3705,124279,482518075,00,0.00,N,5,-425,
20230904,4170,4295,4370,4135,55922,234637725,00,0.00,N,5,-135,
20230828,4305,4215,4455,4195,69878,299915490,00,0.00,N,2,90,
20230821,4215,4280,4390,4130,51861,219432270,00,0.00,N,5,-80,
20230814,4295,4290,4475,4000,81730,349137560,00,0.00,N,5,-10,
20230807,4305,4365,4460,4115,59537,254889565,00,0.00,N,2,65,
20230731,4240,4130,4800,4010,199714,867997145,00,0.00,N,2,230,
20230724,4010,4770,4770,3390,449172,1742613765,00,0.00,N,5,-760,
20230717,4770,4870,4940,4605,61684,293183510,00,0.00,N,5,-55,
20230710,4825,4815,4995,4605,89619,425728590,00,0.00,N,5,-15,
20230703,4840,5080,5190,4630,140066,679486720,00,0.00,N,5,-240,
20230626,5080,4965,5470,4830,153493,789438230,00,0.00,N,2,110,
20230619,4970,5160,5190,4890,127993,639957260,00,0.00,N,5,-170,
20230612,5140,5700,5820,5050,242381,1284308150,00,0.00,N,5,-560,
20230605,5700,5990,5990,5620,88096,501384300,00,0.00,N,5,-150,
20230530,5850,5980,6150,5600,93655,544149610,00,0.00,N,5,-130,
20230522,5980,6000,6430,5820,265014,1608523700,00,0.00,N,2,40,
20230515,5940,6160,6180,5270,285685,1628253730,00,0.00,N,5,-260,
20230508,6200,6360,6400,5930,243029,1498135240,00,0.00,N,5,-150,
20230502,6350,6130,6550,5870,295096,1857102310,00,0.00,N,2,280,
20230424,6070,5640,6080,5540,304385,1755803610,00,0.00,N,2,370,
20230417,5700,5950,6180,5480,312848,1801064100,00,0.00,N,5,-220,
20230410,5920,5800,6030,5300,282114,1589219470,00,0.00,N,2,110,
20230403,5810,5570,6000,5350,301423,1694802380,00,0.00,N,2,190,
20230327,5620,5720,6340,5500,367568,2143581470,00,0.00,N,5,-100,
20230320,5720,5970,6550,4790,1528878,8518203550,00,0.00,N,5,-250,
20230313,5970,6090,6490,5670,325406,1966702160,00,0.00,N,5,-160,
20230306,6130,6650,6970,6070,510226,3297288600,00,0.00,N,5,-570,
20230227,6700,7500,7750,6680,725349,5255024720,00,0.00,N,5,-690,
20230220,7390,6910,8080,6590,1509543,11157654480,00,0.00,N,2,470,
20230213,6920,8310,8430,6810,1230226,9238057780,00,0.00,N,5,-1240,
20230206,8160,7480,10160,7210,8991952,81317213450,00,0.00,N,2,790,
20230130,7370,6050,8320,6030,3737699,28143191680,00,0.00,N,2,1270,
20230125,6100,5870,6440,5850,222239,1364251750,00,0.00,N,2,250,
20230116,5850,5120,6190,5050,400911,2314813370,00,0.00,N,2,750,
20230109,5100,5260,5670,5100,150660,791903810,00,0.00,N,5,-160,
20230102,5260,5350,5430,5000,49501,257578270,00,0.00,N,5,-180,
20221226,5440,5780,6530,5000,228974,1358231300,00,0.00,N,5,-350,
20221219,5790,5610,5990,5350,92090,519208830,00,0.00,N,2,150,
20221212,5640,5880,5950,5550,54124,309829360,00,0.00,N,5,-160,
20221205,5800,5850,6030,5710,64853,380281350,00,0.00,N,5,-110,
20221128,5910,5760,5930,5550,33912,195496540,00,0.00,N,2,150,
20221121,5760,6000,6000,5570,54117,310056520,00,0.00,N,5,-240,
20221114,6000,6030,6060,5800,78503,465701200,00,0.00,N,2,30,
20221107,5970,5940,6090,5600,37495,219884030,00,0.00,N,2,90,
20221031,5880,5710,5960,5570,51244,293830870,00,0.00,N,2,190,
20221024,5690,5930,6200,5500,60283,352914650,00,0.00,N,5,-240,
20221017,5930,5400,6020,5320,47273,273664060,00,0.00,N,2,530,
20221011,5400,5790,5790,4930,81201,432251745,00,0.00,N,5,-420,
20221004,5820,5780,5860,5590,35228,202084260,00,0.00,N,2,40,
20220926,5780,6840,6840,5500,106459,628143240,00,0.00,N,5,-940,
20220919,6720,7090,7090,6720,40118,275300560,00,0.00,N,5,-250,
20220913,6970,7060,7210,6870,27611,194261960,00,0.00,N,5,-80,
20220905,7050,6970,7100,6820,39931,277256160,00,0.00,N,2,80,
20220829,6970,7310,7540,6900,111136,790811730,00,0.00,N,5,-650,
20220822,7620,8440,8790,7420,321361,2561038200,00,0.00,N,5,-830,
20220816,8450,7910,9870,7070,1380508,12194688130,00,0.00,N,2,610,
20220808,7840,8190,8280,7650,43199,340994250,00,0.00,N,5,-350,
20220801,8190,7760,8500,7510,104357,822793540,00,0.00,N,2,430,
20220725,7760,7720,7800,7520,44633,343220730,00,0.00,N,2,40,
20220718,7720,7570,7940,7440,62847,482165460,00,0.00,N,2,100,
20220711,7620,7500,7820,7300,76065,574793840,00,0.00,N,2,120,
20220704,7500,6950,7590,6650,164358,1189095320,00,0.00,N,2,600,
20220627,6900,7370,7520,6600,166199,1181898810,00,0.00,N,5,-380,
20220620,7280,8330,8330,6730,261655,1937770910,00,0.00,N,5,-920,
20220613,8200,9690,9690,8030,259461,2303205930,00,0.00,N,5,-1780,
20220607,9980,10750,10900,9640,274117,2764054160,00,0.00,N,5,-770,
20220530,10750,11100,11300,10750,129663,1423970450,00,0.00,N,5,-350,
20220523,11100,11500,11500,10750,151062,1684716950,00,0.00,N,5,-400,
20220516,11500,11650,12200,11150,168333,1959365250,00,0.00,N,5,-150,
20220509,11650,11600,11750,10750,107166,1211580300,00,0.00,N,2,100,
20220502,11550,12900,12950,11450,162324,1970874250,00,0.00,N,5,-1400,
20220425,12950,13400,13450,12450,70926,916800350,00,0.00,N,5,-500,
20220418,13450,13550,13750,12950,78484,1048699300,00,0.00,N,5,-100,
20220411,13550,13150,13750,12600,96292,1266857800,00,0.00,N,2,550,
20220404,13000,13650,13650,12500,131772,1721314000,00,0.00,N,5,-550,
20220328,13550,13350,13900,12500,184026,2449677750,00,0.00,N,2,50,
20220321,13500,13550,13850,13100,170577,2275528850,00,0.00,N,5,-50,
20220314,13550,13500,13700,12500,96497,1264551300,00,0.00,N,2,350,
20220307,13200,14050,14050,12950,117643,1565642450,00,0.00,N,5,-1000,
20220228,14200,15200,15350,13400,344955,4838993250,00,0.00,N,5,-1150,
20220221,15350,15750,16100,14900,64819,999220400,00,0.00,N,5,-450,
20220214,15800,16100,16100,14900,85491,1326103150,00,0.00,N,5,-350,
20220207,16150,16200,17050,15800,120622,1991722200,00,0.00,N,2,50,
20220203,16100,16750,16750,15300,73962,1170288700,00,0.00,N,5,-150,
20220124,16250,17100,17250,15700,127708,2095858400,00,0.00,N,5,-1200,
20220117,17450,16450,17450,16000,131646,2203354050,00,0.00,N,2,950,
20220110,16500,16800,17950,15450,217986,3638263950,00,0.00,N,5,-350,
20220103,16850,18550,18650,16800,215036,3788679450,00,0.00,N,5,-1650,
20211227,18500,17700,18700,17200,321430,5752303450,00,0.00,N,2,800,
20211220,17700,18600,18600,17650,151069,2718837700,00,0.00,N,5,-1050,
20211213,18750,18900,19750,18400,223723,4241821800,00,0.00,N,5,-200,
20211206,18950,19600,19700,18700,94340,1786820250,00,0.00,N,5,-650,
20211129,19600,19050,20100,18550,127066,2432563400,00,0.00,N,5,-350,
20211122,19950,20500,20550,18700,192274,3772347950,00,0.00,N,5,-650,
20211115,20600,18700,21000,18050,281335,5603841800,00,0.00,N,2,1900,
20211108,18700,17800,19300,17550,232977,4282630750,00,0.00,N,2,850,
20211101,17850,19800,20000,17800,243445,4599133850,00,0.00,N,5,-1950,
20211025,19800,20750,21000,19100,169174,3386244250,00,0.00,N,5,-950,
20211018,20750,20800,21000,19800,213663,4351011200,00,0.00,N,5,-100,
20211012,20850,21000,21350,20150,103768,2137142200,00,0.00,N,5,-150,
20211005,21000,20750,21450,20000,149760,3091156950,00,0.00,N,5,-150,
20210927,21150,22700,22700,21100,137571,3019941200,00,0.00,N,5,-1550,
20210923,22700,22500,23400,22250,121648,2790247650,00,0.00,N,2,650,
20210913,22050,21750,22900,21050,193418,4245848000,00,0.00,N,5,-50,
20210906,22100,23200,23200,21600,175858,3944837500,00,0.00,N,5,-900,
20210830,23000,23950,23950,22450,142259,3254038950,00,0.00,N,5,-450,
20210823,23450,23200,23700,22600,185641,4296653200,00,0.00,N,2,50,
20210817,23400,22950,25300,22450,378465,9043173650,00,0.00,N,5,-50,
20210809,23450,25150,25150,22000,343531,8103257000,00,0.00,N,5,-1400,
20210802,24850,24300,25400,23850,304317,7525321700,00,0.00,N,2,550,
20210726,24300,26050,26250,24300,442882,11183747800,00,0.00,N,5,-1550,
20210719,25850,24250,26050,23800,554995,13825441850,00,0.00,N,2,1350,
20210712,24500,22600,25100,22300,419500,10104371000,00,0.00,N,2,1800,