KissMeData/376980/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,7270,6900,7670,6780,543205,3931798490,00,0.00,N,2,380,
20250203,6890,6960,7280,6640,442239,3076820940,00,0.00,N,5,-170,
20250131,7060,7300,7370,7050,140103,1001483620,00,0.00,N,5,-240,
20250120,7300,7350,8050,7160,2795885,21356919530,00,0.00,N,2,230,
20250113,7070,6200,7900,5830,1816032,12998183150,00,0.00,N,2,770,
20250106,6300,6180,6350,5810,332924,2012057250,00,0.00,N,2,50,
20241230,6250,5380,6300,5350,325226,1965694400,00,0.00,N,2,820,
20241223,5430,6100,6150,5350,342653,1965646580,00,0.00,N,5,-670,
20241216,6100,6850,6960,5470,1440784,9014193020,00,0.00,N,5,-520,
20241209,6620,4980,7600,4980,2908930,18338104210,00,0.00,N,2,1695,
20241202,4925,4215,5000,4060,1483946,6990284545,00,0.00,N,2,680,
20241125,4245,4130,4370,4120,88058,373856345,00,0.00,N,2,135,
20241118,4110,4150,4245,4045,67795,280018615,00,0.00,N,2,70,
20241111,4040,4745,4800,3980,191801,823630795,00,0.00,N,5,-750,
20241104,4790,4645,4900,4570,53996,257983450,00,0.00,N,2,100,
20241028,4690,4625,4760,4505,61412,284267200,00,0.00,N,2,65,
20241021,4625,4615,4710,4460,89539,407629465,00,0.00,N,2,10,
20241014,4615,4925,5040,4560,104501,497294600,00,0.00,N,5,-360,
20241007,4975,4940,5150,4850,75270,379141645,00,0.00,N,2,35,
20240930,4940,5030,5140,4880,44673,224287905,00,0.00,N,5,-90,
20240923,5030,4710,5090,4710,83341,412334270,00,0.00,N,2,275,
20240919,4755,4790,4815,4655,23227,109779725,00,0.00,N,5,-35,
20240909,4790,4500,4840,4455,42566,197957490,00,0.00,N,2,180,
20240902,4610,4980,5040,4550,85425,409023835,00,0.00,N,5,-365,
20240826,4975,4860,5030,4840,46983,232081615,00,0.00,N,2,115,
20240819,4860,4865,5080,4800,129619,637661165,00,0.00,N,3,0,
20240812,4860,4840,4990,4725,96427,467005310,00,0.00,N,2,20,
20240805,4840,5100,5100,4230,263923,1221213190,00,0.00,N,5,-260,
20240729,5100,5580,6080,5060,310724,1690315120,00,0.00,N,5,-470,
20240722,5570,5790,5930,5530,149095,852250580,00,0.00,N,5,-270,
20240715,5840,6280,7320,5800,1296607,8660267560,00,0.00,N,5,-460,
20240708,6300,6250,6550,6190,120917,772536350,00,0.00,N,2,60,
20240701,6240,6070,6320,6020,119559,740835450,00,0.00,N,2,130,
20240624,6110,6200,6210,5930,103441,625079230,00,0.00,N,2,30,
20240617,6080,6610,6650,6000,277391,1734353180,00,0.00,N,5,-520,
20240610,6600,6740,7080,6590,203870,1387699260,00,0.00,N,5,-70,
20240603,6670,6750,6930,6610,142797,966779700,00,0.00,N,5,-70,
20240527,6740,6930,7760,6490,1052860,7527263810,00,0.00,N,5,-230,
20240520,6970,7000,8050,6450,1912395,14294773870,00,0.00,N,5,-30,
20240513,7000,7010,7140,6950,113197,795548890,00,0.00,N,5,-10,
20240507,7010,7070,7180,6900,100936,706874540,00,0.00,N,2,10,
20240429,7000,6540,7070,6540,200202,1373510340,00,0.00,N,2,460,
20240422,6540,6900,8010,6500,1052410,7615085080,00,0.00,N,5,-360,
20240415,6900,6760,7450,6700,230825,1607395410,00,0.00,N,2,50,
20240408,6850,7460,7510,6800,196795,1393652300,00,0.00,N,5,-610,
20240401,7460,7580,7820,7410,202037,1531637460,00,0.00,N,5,-120,
20240325,7580,7900,7990,7480,328906,2518195980,00,0.00,N,5,-320,
20240318,7900,8190,8300,7870,277117,2215497840,00,0.00,N,5,-290,
20240311,8190,7950,8190,7670,510617,4026256990,00,0.00,N,2,240,
20240304,7950,8590,8670,7430,1159963,9146002210,00,0.00,N,5,-640,
20240226,8590,9050,9200,8520,315077,2748169070,00,0.00,N,5,-510,
20240219,9100,9540,9630,9000,230323,2141266220,00,0.00,N,5,-440,
20240213,9540,9160,9650,9160,115887,1093960790,00,0.00,N,2,380,
20240205,9160,9650,9690,9140,231704,2169758090,00,0.00,N,5,-490,
20240129,9650,10120,10170,9330,239766,2339293510,00,0.00,N,5,-530,
20240122,10180,11000,11000,10050,330167,3425363680,00,0.00,N,5,-820,
20240115,11000,11230,11380,10490,293001,3212961880,00,0.00,N,5,-230,
20240108,11230,11450,11580,10850,351145,3982314480,00,0.00,N,5,-10,
20240102,11240,10900,11450,10870,356135,3971205080,00,0.00,N,2,440,
20231226,10800,10690,11230,10380,347508,3742691840,00,0.00,N,2,310,
20231218,10490,11020,11220,10130,466123,5009861620,00,0.00,N,5,-430,
20231211,10920,11310,11310,10390,696378,7555660350,00,0.00,N,5,-390,
20231204,11310,12870,13810,10550,2550960,31357284510,00,0.00,N,5,-1450,
20231127,12760,12740,13350,11850,1794634,22600455620,00,0.00,N,2,270,
20231120,12490,8730,13250,8690,8609709,100997414710,00,0.00,N,2,3680,
20231113,8810,8910,8910,8560,86936,756660260,00,0.00,N,5,-80,
20231106,8890,9280,9630,8700,147536,1332491770,00,0.00,N,5,-440,
20231030,9330,8940,9370,8820,74047,672455210,00,0.00,N,2,240,
20231023,9090,9360,9640,8980,125207,1147307250,00,0.00,N,5,-550,
20231016,9640,11390,11390,9440,129719,1330763250,00,0.00,N,5,-1760,
20231010,11400,11400,11510,10920,153122,1727466430,00,0.00,N,3,0,
20231004,11400,10980,11480,10900,132336,1486091550,00,0.00,N,2,310,
20230925,11090,10890,11090,10520,139483,1507579910,00,0.00,N,2,280,
20230918,10810,10480,10870,10320,171476,1814116980,00,0.00,N,2,260,
20230911,10550,10530,10590,10080,188289,1943468090,00,0.00,N,3,0,
20230904,10550,10950,12040,10280,489164,5449982150,00,0.00,N,5,-350,
20230828,10900,10310,11200,10250,208380,2243091620,00,0.00,N,2,590,
20230821,10310,9990,10440,9910,142764,1465409280,00,0.00,N,2,320,
20230814,9990,10900,10930,9260,255244,2566485760,00,0.00,N,5,-910,
20230807,10900,10720,11220,10320,300128,3220230170,00,0.00,N,2,180,
20230731,10720,10700,11140,10530,118813,1283188140,00,0.00,N,2,20,
20230724,10700,11600,11600,10020,247446,2662585700,00,0.00,N,5,-950,
20230717,11650,12410,12510,11400,139301,1649395820,00,0.00,N,5,-710,
20230710,12360,12100,12530,11860,111808,1361018610,00,0.00,N,2,410,
20230703,11950,12600,12770,11790,82068,1009621660,00,0.00,N,5,-780,
20230626,12730,12990,12990,12000,159090,1978299260,00,0.00,N,5,-200,
20230619,12930,13470,13590,12720,137383,1791635260,00,0.00,N,5,-660,
20230612,13590,13810,13810,13310,106187,1436331860,00,0.00,N,5,-230,
20230605,13820,14270,14270,13660,100390,1393537670,00,0.00,N,5,-320,
20230530,14140,13790,14340,13720,97752,1368451770,00,0.00,N,2,380,
20230522,13760,13980,14520,13760,193099,2729163200,00,0.00,N,5,-200,
20230515,13960,14300,14300,13160,236307,3223579630,00,0.00,N,5,-240,
20230508,14200,13540,14220,13540,284938,3960656650,00,0.00,N,2,610,
20230502,13590,13650,13790,13470,79064,1077621530,00,0.00,N,2,20,
20230424,13570,13370,13700,13080,218346,2927883570,00,0.00,N,2,70,
20230417,13500,14460,14460,13390,280024,3876834090,00,0.00,N,5,-950,
20230410,14450,13800,14690,13250,622346,8724195990,00,0.00,N,2,560,
20230403,13890,13600,14180,13340,281277,3881115760,00,0.00,N,2,360,
20230327,13530,13590,13900,13050,237463,3190074820,00,0.00,N,5,-190,
20230320,13720,14480,14630,13680,203568,2876714500,00,0.00,N,5,-760,
20230313,14480,14150,14550,13550,277488,3886482340,00,0.00,N,2,110,
20230306,14370,14480,15060,14140,349218,5121854230,00,0.00,N,5,-90,
20230227,14460,14900,15260,14430,313319,4627574680,00,0.00,N,5,-440,
20230220,14900,14870,15040,13850,526663,7631992390,00,0.00,N,5,-110,
20230213,15010,16340,16630,14990,826828,12991279720,00,0.00,N,5,-1180,
20230206,16190,15100,17450,14720,2422508,39568095820,00,0.00,N,2,1230,
20230130,14960,15240,15750,14570,1231029,18656790830,00,0.00,N,2,30,
20230125,14930,14400,14950,13820,528505,7620414460,00,0.00,N,2,780,
20230116,14150,13200,14900,12850,1116675,15730800850,00,0.00,N,2,1000,
20230109,13150,12900,13500,12750,261509,3418899850,00,0.00,N,2,400,
20230102,12750,12650,13050,11550,335708,4050407150,00,0.00,N,2,200,
20221226,12550,12600,13450,12200,303760,3843200700,00,0.00,N,5,-50,
20221219,12600,13100,13250,12500,140807,1810734300,00,0.00,N,5,-650,
20221212,13250,13050,13850,12850,254873,3393859650,00,0.00,N,2,50,
20221205,13200,13700,13750,12900,256977,3403400650,00,0.00,N,5,-400,
20221128,13600,13900,13950,13000,225842,3033486450,00,0.00,N,5,-350,
20221121,13950,14200,14450,13650,232174,3260576550,00,0.00,N,5,-350,
20221114,14300,14000,15300,13750,437111,6288373900,00,0.00,N,2,350,
20221107,13950,12900,14100,12850,435272,5873588900,00,0.00,N,2,1050,
20221031,12900,13400,13600,12550,348141,4554686450,00,0.00,N,5,-200,
20221024,13100,15000,15450,12800,479225,6497968200,00,0.00,N,5,-1600,
20221017,14700,14000,15550,14000,138732,2070269250,00,0.00,N,2,200,
20221011,14500,14700,15000,13600,148436,2110226950,00,0.00,N,5,-600,
20221004,15100,15900,16600,14800,206184,3218581250,00,0.00,N,5,-500,
20220926,15600,17000,17100,14350,508508,7985245050,00,0.00,N,5,-1650,
20220919,17250,18900,19000,16950,407472,7223885750,00,0.00,N,5,-1600,
20220913,18850,18950,20100,18500,221131,4254324250,00,0.00,N,3,0,
20220905,18850,19050,19650,18050,278764,5262047400,00,0.00,N,5,-200,
20220829,19050,20500,21000,18900,407484,8099048850,00,0.00,N,5,-2350,
20220822,21400,22200,22200,21000,270409,5838264550,00,0.00,N,5,-1200,
20220816,22600,23650,24150,22400,273151,6349760950,00,0.00,N,5,-800,
20220808,23400,24500,24550,22850,284043,6699203000,00,0.00,N,5,-1100,
20220801,24500,22300,26750,21400,1708131,42702849100,00,0.00,N,2,2250,
20220725,22250,21250,22700,21250,223873,4952281850,00,0.00,N,2,750,
20220718,21500,21300,22150,20700,220911,4720654700,00,0.00,N,2,550,
20220711,20950,22300,22450,19800,358084,7462352950,00,0.00,N,5,-950,
20220704,21900,21250,22300,19750,281021,5978029050,00,0.00,N,2,700,
20220627,21200,21600,22850,20500,271304,5925583450,00,0.00,N,2,50,
20220620,21150,22750,22750,19900,464154,9819409500,00,0.00,N,5,-1350,
20220613,22500,26350,26550,22050,609474,14582004850,00,0.00,N,5,-4900,
20220607,27400,29350,29350,26700,188826,5241560500,00,0.00,N,5,-1500,
20220530,28900,27500,29200,27200,261470,7418503150,00,0.00,N,2,1700,
20220523,27200,28450,29000,26700,266454,7327170600,00,0.00,N,5,-1250,
20220516,28450,28300,28500,26200,317775,8762727350,00,0.00,N,2,550,
20220509,27900,30900,31350,26750,669571,19250383150,00,0.00,N,5,-2950,
20220502,30850,34900,36900,30250,1212040,40358522250,00,0.00,N,5,-4600,
20220425,35450,33400,36000,32900,594261,20558881800,00,0.00,N,2,1500,
20220418,33950,35850,36850,33000,532131,18572677350,00,0.00,N,5,-1900,
20220411,35850,35050,36150,33750,615123,21595446750,00,0.00,N,2,800,
20220404,35050,34300,37900,33650,1472768,53379179400,00,0.00,N,2,550,
20220328,34500,34200,35500,33500,559058,19238169400,00,0.00,N,2,250,
20220321,34250,33850,35000,32300,549967,18494517200,00,0.00,N,2,850,
20220314,33400,32200,33400,30900,387505,12418523850,00,0.00,N,2,1300,
20220307,32100,32300,33300,30850,322272,10333239200,00,0.00,N,5,-900,
20220228,33000,32550,33700,31450,338115,11001489400,00,0.00,N,2,800,
20220221,32200,30750,32250,29900,417991,12960547450,00,0.00,N,2,1000,
20220214,31200,28000,31850,26550,868650,25441585550,00,0.00,N,2,2250,
20220207,28950,31900,32250,28600,361745,10922725750,00,0.00,N,5,-2950,
20220203,31900,30500,32300,30050,155335,4808131350,00,0.00,N,2,1900,
20220124,30000,30900,31000,26550,689212,19814150200,00,0.00,N,5,-1500,
20220117,31500,34200,34200,31250,550578,17791748350,00,0.00,N,5,-2600,
20220110,34100,35000,35550,33200,556285,19073717100,00,0.00,N,5,-1550,
20220103,35650,37700,38550,34700,1318188,48559273800,00,0.00,N,5,-1700,
20211227,37350,32850,37800,32850,871515,31083968650,00,0.00,N,2,4350,
20211220,33000,33200,33900,31150,550832,17911163050,00,0.00,N,5,-500,
20211213,33500,35050,35400,33350,461858,15888092300,00,0.00,N,5,-1250,
20211206,34750,32700,35600,31800,908162,30759381650,00,0.00,N,2,1400,
20211129,33350,33000,34450,30800,1164780,37917963050,00,0.00,N,5,-800,
20211122,34150,39800,40050,34000,1894016,69279631500,00,0.00,N,5,-6150,
20211115,40300,36950,43550,36700,3075977,124088470900,00,0.00,N,2,3200,
20211108,37100,36300,40700,35250,3798031,145574916500,00,0.00,N,2,1600,
20211101,35500,32200,35500,31250,2561200,86207023100,00,0.00,N,2,3050,
20211025,32450,33800,37050,31550,2832065,97463894250,00,0.00,N,5,-2100,
20211018,34550,30000,36750,29450,2952651,99362784100,00,0.00,N,2,4750,
20211012,29800,27650,34300,24800,2586142,76750842650,00,0.00,N,2,2200,
20211005,27600,26550,30750,23600,1696050,44400116800,00,0.00,N,2,700,
20210927,26900,33000,38900,26600,4289670,142699821500,00,0.00,N,5,-6050,
20210923,32950,35300,35750,32550,448484,15315265800,00,0.00,N,5,-1900,
20210913,34850,33550,37100,31850,1858788,63769716600,00,0.00,N,2,350,
20210906,34500,39800,41900,34350,2371930,92824539400,00,0.00,N,5,-5950,
20210830,40450,35850,42900,32150,5962040,234024743300,00,0.00,N,2,5850,
20210823,34600,28350,40900,26500,9829010,345979550800,00,0.00,N,2,6550,
20210817,28050,36100,36150,27500,2680458,87936209500,00,0.00,N,5,-8950,
20210811,37000,35000,54500,35000,14065796,645364234500,00,0.00,N,3,0,