KissMeData/377330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,4315,4420,4500,4260,31608,136738245,00,0.00,N,5,-105,
20250203,4420,4390,4790,4125,47687,207506805,00,0.00,N,2,30,
20250131,4390,4485,4485,4370,6506,28680045,00,0.00,N,5,-70,
20250120,4460,4420,4590,4385,24956,110988735,00,0.00,N,5,-10,
20250113,4470,4540,4670,4350,41308,185020010,00,0.00,N,5,-65,
20250106,4535,4615,4770,4500,38469,176910280,00,0.00,N,5,-60,
20241230,4595,4345,4600,4290,17804,78022750,00,0.00,N,2,250,
20241223,4345,4505,4800,4315,21180,96404295,00,0.00,N,5,-160,
20241216,4505,4590,4700,4450,26562,122637165,00,0.00,N,5,-85,
20241209,4590,4245,4660,4015,92160,390971905,00,0.00,N,2,235,
20241202,4355,4850,4925,4255,75227,345198445,00,0.00,N,5,-545,
20241125,4900,4965,5600,4805,135817,703760805,00,0.00,N,5,-50,
20241118,4950,5220,5300,4870,29849,149078465,00,0.00,N,5,-250,
20241111,5200,5340,5370,4800,122785,611888265,00,0.00,N,5,-140,
20241104,5340,5670,5700,5280,60184,330232910,00,0.00,N,5,-330,
20241028,5670,5520,5820,5500,49310,279717760,00,0.00,N,2,130,
20241021,5540,6250,6250,5540,114966,672390700,00,0.00,N,5,-620,
20241014,6160,6060,6180,5970,74925,453148980,00,0.00,N,2,40,
20241007,6120,6430,6510,6060,96545,610288260,00,0.00,N,5,-100,
20240930,6220,6520,6640,6130,109074,693594570,00,0.00,N,5,-300,
20240923,6520,6410,6570,5850,412687,2559445680,00,0.00,N,2,30,
20240919,6490,5820,7300,5720,2004791,13387231070,00,0.00,N,2,730,
20240909,5760,5500,6420,5400,294316,1711998800,00,0.00,N,2,90,
20240902,5670,5640,7350,5630,1212324,7980318450,00,0.00,N,2,30,
20240826,5640,5900,5910,5440,33659,191705440,00,0.00,N,5,-260,
20240819,5900,6210,6250,5760,53414,319757430,00,0.00,N,5,-380,
20240812,6280,5400,6910,5400,832863,5329711250,00,0.00,N,2,840,
20240805,5440,5750,5900,5000,118692,642513960,00,0.00,N,5,-510,
20240729,5950,5820,7320,5820,1305249,8709467050,00,0.00,N,2,130,
20240722,5820,5960,6800,5700,232039,1437283510,00,0.00,N,5,-130,
20240715,5950,6290,6290,5870,41295,250201900,00,0.00,N,5,-300,
20240708,6250,6170,6470,6130,29976,187269570,00,0.00,N,2,80,
20240701,6170,6770,6770,6170,59874,384723390,00,0.00,N,5,-550,
20240624,6720,6800,7020,6640,42249,284285540,00,0.00,N,5,-90,
20240617,6810,7000,7040,6800,32614,225317510,00,0.00,N,5,-150,
20240610,6960,7040,7280,6940,63594,451857850,00,0.00,N,5,-50,
20240603,7010,6950,7080,6800,35591,246167970,00,0.00,N,2,60,
20240527,6950,6900,7800,6720,210374,1508993780,00,0.00,N,2,50,
20240520,6900,6900,7060,6720,42163,290944860,00,0.00,N,2,10,
20240513,6890,7190,7400,6890,61646,436518940,00,0.00,N,5,-310,
20240507,7200,7070,7510,7000,63432,454704940,00,0.00,N,2,90,
20240429,7110,6760,7180,6760,47233,331872890,00,0.00,N,2,350,
20240422,6760,6820,6880,6620,62790,422177080,00,0.00,N,5,-50,
20240415,6810,6910,7590,6600,210189,1466274950,00,0.00,N,5,-130,
20240408,6940,7650,7660,6860,273998,1956104020,00,0.00,N,5,-710,
20240401,7650,7150,8940,6760,2257290,18936766230,00,0.00,N,2,480,
20240325,7170,6890,7330,6860,44953,317798190,00,0.00,N,2,270,
20240318,6900,6930,6970,6780,45268,310856870,00,0.00,N,5,-30,
20240311,6930,6800,7000,6760,38512,264902960,00,0.00,N,2,50,
20240304,6880,7050,7100,6800,60475,419639060,00,0.00,N,5,-160,
20240226,7040,7170,7200,6950,27510,194232490,00,0.00,N,5,-130,
20240219,7170,7100,7270,7040,48170,343900060,00,0.00,N,2,70,
20240213,7100,6930,7110,6840,43423,304129150,00,0.00,N,2,210,
20240205,6890,7080,7110,6850,53137,368288530,00,0.00,N,5,-180,
20240129,7070,7750,7910,6950,96387,707750520,00,0.00,N,5,-680,
20240122,7750,7670,7940,7540,57891,444678010,00,0.00,N,2,100,
20240115,7650,7950,8020,7530,59273,458015760,00,0.00,N,5,-330,
20240108,7980,8000,8240,7940,48781,393101320,00,0.00,N,5,-20,
20240102,8000,8180,8200,7920,30932,248616170,00,0.00,N,5,-180,
20231226,8180,8300,8300,7990,33496,270686360,00,0.00,N,5,-40,
20231218,8220,8510,8510,8000,96053,783548870,00,0.00,N,5,-210,
20231211,8430,8530,8690,8300,31732,267744390,00,0.00,N,5,-30,
20231204,8460,8650,9000,8230,73256,627007190,00,0.00,N,5,-260,
20231127,8720,8940,8980,8410,33150,291008190,00,0.00,N,5,-220,
20231120,8940,8890,9000,8620,29562,259708400,00,0.00,N,2,240,
20231113,8700,8900,9370,8700,86925,789251210,00,0.00,N,5,-240,
20231106,8940,8720,9050,8700,65543,584333260,00,0.00,N,2,220,
20231030,8720,8280,8810,7890,72442,598237290,00,0.00,N,2,470,
20231023,8250,8270,8460,8100,68934,573189190,00,0.00,N,5,-180,
20231016,8430,8290,8700,8210,79969,680485050,00,0.00,N,5,-20,
20231010,8450,8250,8500,7880,74305,613362200,00,0.00,N,2,180,
20231004,8270,8000,8270,7640,49652,394079620,00,0.00,N,2,350,
20230925,7920,7970,8500,7500,81850,636437610,00,0.00,N,5,-140,
20230918,8060,8930,8970,7960,105851,890102170,00,0.00,N,5,-920,
20230911,8980,8880,9150,8640,62233,554137030,00,0.00,N,2,70,
20230904,8910,9030,9300,8820,66723,599389650,00,0.00,N,5,-130,
20230828,9040,9080,9490,8990,79579,734356120,00,0.00,N,5,-20,
20230821,9060,9260,9390,8760,108925,983916690,00,0.00,N,5,-100,
20230814,9160,9900,9920,9110,87401,823544190,00,0.00,N,5,-740,
20230807,9900,9950,9990,9700,104895,1029618080,00,0.00,N,3,0,
20230731,9900,10050,10400,9870,121792,1223113450,00,0.00,N,5,-100,
20230724,10000,10840,11920,9700,512909,5408785490,00,0.00,N,5,-840,
20230717,10840,10600,11200,10210,379010,4060282760,00,0.00,N,2,320,
20230710,10520,10350,10930,10170,131706,1400612960,00,0.00,N,2,80,
20230703,10440,10970,11180,10360,146995,1584115600,00,0.00,N,5,-530,
20230626,10970,11110,11390,10500,211096,2302461980,00,0.00,N,5,-240,
20230619,11210,11330,13050,10810,1715358,20767259030,00,0.00,N,2,140,
20230612,11070,11400,11720,10850,177745,2007081580,00,0.00,N,5,-260,
20230605,11330,11140,11500,11030,222562,2508307590,00,0.00,N,2,430,
20230530,10900,10690,10950,10520,98936,1059841570,00,0.00,N,2,230,
20230522,10670,10840,11040,10670,225185,2440698400,00,0.00,N,5,-180,
20230515,10850,10380,12550,10020,1980226,23199008930,00,0.00,N,2,530,
20230508,10320,10700,10950,10130,162417,1703721540,00,0.00,N,5,-380,
20230502,10700,10930,11170,10460,102105,1104054400,00,0.00,N,5,-320,
20230424,11020,12140,12240,10820,312846,3547354880,00,0.00,N,5,-980,
20230417,12000,12960,13630,11940,914985,11900344140,00,0.00,N,5,-970,
20230410,12970,12510,13100,11580,941477,11704459200,00,0.00,N,2,630,
20230403,12340,12850,13130,12210,515944,6552611380,00,0.00,N,5,-460,
20230327,12800,11940,13190,11690,615499,7767175420,00,0.00,N,2,870,
20230320,11930,11500,12440,11240,396759,4703193780,00,0.00,N,2,420,
20230313,11510,11880,12400,10960,408628,4784144720,00,0.00,N,5,-430,
20230306,11940,13820,13890,11840,840019,10931332520,00,0.00,N,5,-1660,
20230227,13600,11930,13990,11540,2530152,33674109490,00,0.00,N,2,1670,
20230220,11930,12450,12600,11490,488256,5874653120,00,0.00,N,5,-510,
20230213,12440,12300,13200,11750,691045,8596251060,00,0.00,N,2,50,
20230206,12390,12480,12930,12000,567539,7070597310,00,0.00,N,5,-240,
20230130,12630,11350,12980,10940,1969968,23928098120,00,0.00,N,2,1410,
20230125,11220,10930,11490,10920,165219,1847561330,00,0.00,N,2,420,
20230116,10800,10950,11100,10400,181139,1957807850,00,0.00,N,5,-150,
20230109,10950,10700,11550,10400,232055,2546036550,00,0.00,N,2,550,
20230102,10400,10100,10600,9300,199074,1982421230,00,0.00,N,2,440,
20221226,9960,10750,10950,9880,224283,2319095380,00,0.00,N,5,-990,
20221219,10950,12000,12150,10900,197767,2281926450,00,0.00,N,5,-1050,
20221212,12000,12550,12700,11950,250299,3082030850,00,0.00,N,5,-600,
20221205,12600,13600,13900,12100,329927,4287442950,00,0.00,N,5,-800,
20221128,13400,13400,13700,12800,324445,4292138700,00,0.00,N,3,0,
20221121,13400,13200,13750,12500,339397,4452163650,00,0.00,N,3,0,
20221114,13400,13650,14350,13300,767975,10685240450,00,0.00,N,3,0,
20221107,13400,14300,14300,13100,737576,10020149900,00,0.00,N,5,-100,
20221031,13500,13000,13900,12500,860841,11407617550,00,0.00,N,2,700,
20221024,12800,12850,13350,11900,536777,6815417550,00,0.00,N,2,100,
20221017,12700,12750,13900,12500,724036,9622858000,00,0.00,N,5,-350,
20221011,13050,12450,13350,11600,734850,9258826250,00,0.00,N,2,350,
20221004,12700,12250,12900,11950,273999,3396675150,00,0.00,N,2,800,
20220926,11900,14300,14500,11750,701594,9076703850,00,0.00,N,5,-2900,
20220919,14800,16000,16200,14600,935148,14340457550,00,0.00,N,5,-1300,
20220913,16100,16200,17450,15750,2081182,34885712500,00,0.00,N,2,250,
20220905,15850,15800,17250,14650,2139903,34140848650,00,0.00,N,3,0,
20220829,15850,15300,18300,15050,6632173,112719931000,00,0.00,N,5,-250,
20220822,16100,15200,17500,13850,3202500,51074686800,00,0.00,N,2,750,
20220816,15350,15500,16300,15000,1193754,18780701050,00,0.00,N,2,100,
20220808,15250,15500,16350,15000,1255135,19593031750,00,0.00,N,5,-250,
20220801,15500,14850,17100,14200,3209526,50994349800,00,0.00,N,2,750,
20220725,14750,15250,16200,14600,1481853,22658124000,00,0.00,N,5,-650,
20220718,15400,13600,16100,13450,1668822,25129908400,00,0.00,N,2,1800,
20220711,13600,13350,13800,12900,626938,8374872550,00,0.00,N,2,250,
20220704,13350,12050,14350,11200,1222207,15943315650,00,0.00,N,2,1500,
20220627,11850,12150,13000,11750,399368,4994078700,00,0.00,N,5,-300,
20220620,12150,15350,15450,11300,862868,11208165400,00,0.00,N,5,-3050,
20220613,15200,15900,16750,14550,1054348,16508771750,00,0.00,N,5,-1100,
20220607,16300,16100,16550,15300,468967,7506085550,00,0.00,N,2,200,
20220530,16100,16200,17000,15900,498341,8175142750,00,0.00,N,2,150,
20220523,15950,17200,17750,15950,747091,12512316250,00,0.00,N,5,-1350,
20220516,17300,17250,17750,16500,942468,16202061650,00,0.00,N,2,500,
20220509,16800,19100,19250,16500,1198896,21345177400,00,0.00,N,5,-2250,
20220502,19050,20400,21250,19050,1700363,34225813250,00,0.00,N,5,-1750,
20220425,20800,19050,22800,18700,8040381,167345428300,00,0.00,N,2,1500,
20220418,19300,17050,20650,16800,8995464,171863903400,00,0.00,N,2,2350,
20220411,16950,16000,17600,15650,1452542,24307782650,00,0.00,N,2,1050,
20220404,15900,17500,17800,15550,1506002,25633634450,00,0.00,N,5,-1700,
20220328,17600,16500,18450,16300,3816371,67030455900,00,0.00,N,2,1150,
20220321,16450,16700,17450,15950,1959910,32993281300,00,0.00,N,5,-50,
20220314,16500,15500,17200,14950,2416123,38629632250,00,0.00,N,2,1000,
20220307,15500,16950,18350,15300,3906117,66367423350,00,0.00,N,5,-1700,
20220228,17200,14650,19150,14450,10156384,179185642650,00,0.00,N,2,2350,
20220221,14850,17750,18800,14800,3304574,56964306700,00,0.00,N,5,-2800,
20220214,17650,18500,19750,16400,5856540,104633115450,00,0.00,N,5,-1450,
20220207,19100,25900,27000,18450,10555020,246809081400,00,0.00,N,5,-6400,
20220204,25500,23450,30450,22000,18740549,512340791850,00,0.00,N,2,25500,