KissMeData/054210/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,5050,4800,5140,4710,214828,1055551779,00,0.00,N,2,265,
20250414,4785,4700,4800,4665,187985,890880030,00,0.00,N,2,145,
20250407,4640,4625,4675,4230,250951,1121608995,00,0.00,N,5,-160,
20250331,4800,4915,4975,4610,220685,1060384960,00,0.00,N,5,-220,
20250324,5020,5250,5880,4975,3076834,16782156425,00,0.00,N,5,-230,
20250317,5250,5130,5290,4955,408418,2091011915,00,0.00,N,2,110,
20250310,5140,4870,5210,4720,364324,1828149021,00,0.00,N,2,260,
20250304,4880,5100,5160,4810,467372,2320358786,00,0.00,N,5,-270,
20250224,5150,4650,5400,4600,2789398,14222455790,00,0.00,N,2,465,
20250217,4685,4645,4750,4515,699663,3231570615,00,0.00,N,2,20,
20250210,4665,4640,4765,4575,338209,1582345535,00,0.00,N,5,-10,
20250203,4675,4530,4775,4450,273625,1270479990,00,0.00,N,5,-55,
20250131,4730,4805,4870,4690,56390,266768085,00,0.00,N,5,-155,
20250120,4885,4995,5010,4725,255915,1245954385,00,0.00,N,5,-105,
20250113,4990,5130,5200,4910,140776,704748450,00,0.00,N,5,-190,
20250106,5180,5170,5300,5090,171796,893242590,00,0.00,N,2,20,
20241230,5160,4780,5240,4780,131337,670964395,00,0.00,N,2,280,
20241223,4880,5020,5140,4690,152143,754388565,00,0.00,N,5,-190,
20241216,5070,4985,5260,4980,274019,1405189080,00,0.00,N,2,95,
20241209,4975,4390,5040,4050,501040,2247400855,00,0.00,N,2,585,
20241202,4390,4995,5020,4200,698777,3189502415,00,0.00,N,5,-605,
20241125,4995,5010,5190,4930,304756,1540695235,00,0.00,N,5,-55,
20241118,5050,4980,5140,4895,285760,1434148010,00,0.00,N,5,-20,
20241111,5070,5520,5580,4730,864705,4315329995,00,0.00,N,5,-470,
20241104,5540,5450,5900,5380,772013,4342086660,00,0.00,N,2,100,
20241028,5440,5580,5680,5160,664102,3586577030,00,0.00,N,5,-120,
20241021,5560,5760,6890,5400,4944806,31067679210,00,0.00,N,5,-230,
20241014,5790,6020,6110,5760,190911,1128759010,00,0.00,N,5,-230,
20241007,6020,5940,6130,5880,195627,1174795950,00,0.00,N,2,110,
20240930,5910,6310,6350,5890,225178,1368547080,00,0.00,N,5,-440,
20240923,6350,5840,6690,5820,588322,3728369450,00,0.00,N,2,460,
20240919,5890,5900,6010,5710,92787,544896820,00,0.00,N,2,30,
20240909,5860,5500,5950,5440,347632,1986346470,00,0.00,N,2,200,
20240902,5660,6720,6740,5660,831695,5128165900,00,0.00,N,5,-990,
20240826,6650,6300,7770,6170,6373514,45644277620,00,0.00,N,2,410,
20240819,6240,6680,6820,6170,557452,3615367980,00,0.00,N,5,-540,
20240812,6780,6520,7250,6520,729316,5076650640,00,0.00,N,2,270,
20240805,6510,6980,7050,5840,1190145,7621367630,00,0.00,N,5,-650,
20240729,7160,7800,8000,7160,950496,7173056340,00,0.00,N,5,-650,
20240722,7810,8350,8350,7680,655940,5198025080,00,0.00,N,5,-540,
20240715,8350,9150,9410,8000,1242560,10713997880,00,0.00,N,5,-870,
20240708,9220,9800,10700,8830,6828046,67244039820,00,0.00,N,5,-430,
20240701,9650,9290,10830,9110,6551300,65410565910,00,0.00,N,2,410,
20240624,9240,7610,9840,7580,5492484,49754550640,00,0.00,N,2,1590,
20240617,7650,8000,8010,7600,267370,2082795980,00,0.00,N,5,-350,
20240610,8000,8190,8530,7930,397822,3269842170,00,0.00,N,5,-170,
20240603,8170,8800,8820,8160,638315,5368134370,00,0.00,N,5,-630,
20240527,8800,7730,8880,7730,2352330,20013139850,00,0.00,N,2,1070,
20240520,7730,7820,7910,7430,289123,2213232250,00,0.00,N,5,-90,
20240513,7820,8350,8400,7620,248883,1982619910,00,0.00,N,5,-460,
20240507,8280,8030,8470,7920,273662,2253238330,00,0.00,N,2,290,
20240429,7990,7470,8000,7470,190879,1489346450,00,0.00,N,2,520,
20240422,7470,7790,7820,7420,335576,2564889220,00,0.00,N,5,-320,
20240415,7790,7910,7990,7650,240108,1873305430,00,0.00,N,5,-230,
20240408,8020,8230,8230,7900,193948,1557180450,00,0.00,N,5,-220,
20240401,8240,8750,8750,8210,340750,2866740260,00,0.00,N,5,-400,
20240325,8640,8920,8980,8560,399177,3469003640,00,0.00,N,5,-270,
20240318,8910,8920,9230,8720,334779,2980578720,00,0.00,N,5,-70,
20240311,8980,8670,9230,8620,352809,3167905280,00,0.00,N,2,230,
20240304,8750,8900,9010,8530,392545,3409031250,00,0.00,N,5,-170,
20240226,8920,9150,9190,8800,277821,2488573170,00,0.00,N,5,-220,
20240219,9140,9470,9500,9000,478101,4402110080,00,0.00,N,5,-330,
20240213,9470,9220,9580,9200,285593,2693207910,00,0.00,N,2,250,
20240205,9220,9400,9430,9050,330050,3046220920,00,0.00,N,5,-210,
20240129,9430,9860,9920,9260,566994,5375167730,00,0.00,N,5,-430,
20240122,9860,10870,11300,9640,2034259,21248887900,00,0.00,N,5,-470,
20240115,10330,9830,10930,9310,1892122,19598479650,00,0.00,N,2,420,
20240108,9910,9730,10320,9660,619011,6225890030,00,0.00,N,2,180,
20240102,9730,9950,10150,9660,260406,2574233110,00,0.00,N,5,-230,
20231226,9960,9970,9970,9630,253501,2468639650,00,0.00,N,5,-10,
20231218,9970,9550,10190,9540,596406,5888484690,00,0.00,N,2,420,
20231211,9550,9480,9680,9330,456639,4343336920,00,0.00,N,2,90,
20231204,9460,9580,9600,9090,340377,3159512110,00,0.00,N,5,-120,
20231127,9580,9410,9670,9190,293088,2765182630,00,0.00,N,2,190,
20231120,9390,9130,9640,9120,236724,2234920290,00,0.00,N,2,220,
20231113,9170,9030,9630,8730,650695,6064464180,00,0.00,N,2,180,
20231106,8990,9340,9470,8910,262937,2434890010,00,0.00,N,5,-200,
20231030,9190,8640,9230,8480,261805,2309430260,00,0.00,N,2,540,
20231023,8650,8610,9210,8510,319409,2815581680,00,0.00,N,5,-80,
20231016,8730,9600,9830,8570,479940,4404389210,00,0.00,N,5,-970,
20231010,9700,9750,9830,9270,211271,2024973720,00,0.00,N,5,-50,
20231004,9750,10000,10000,9300,230845,2236855850,00,0.00,N,5,-350,
20230925,10100,10510,10600,9730,343045,3464987650,00,0.00,N,5,-510,
20230918,10610,11450,11550,10430,626632,6884990560,00,0.00,N,5,-920,
20230911,11530,11360,12460,11260,1166521,13611787870,00,0.00,N,2,90,
20230904,11440,11900,12040,11220,1038105,12057191640,00,0.00,N,5,-410,
20230828,11850,11550,12140,11400,1057437,12378274460,00,0.00,N,2,220,
20230821,11630,11950,12310,11570,761126,9079591400,00,0.00,N,5,-470,
20230814,12100,13550,14150,11600,1914816,24315166020,00,0.00,N,5,-1550,
20230807,13650,12950,13820,12730,1842311,24654998470,00,0.00,N,2,700,
20230731,12950,14530,14600,12860,3553908,49035681090,00,0.00,N,5,-1750,
20230724,14700,11970,15300,11520,6950631,97724205210,00,0.00,N,2,2730,
20230717,11970,12220,12740,11940,946739,11630202640,00,0.00,N,5,-250,
20230710,12220,11760,12370,11640,913612,11011829270,00,0.00,N,2,510,
20230703,11710,12600,12930,11670,1065467,13133006470,00,0.00,N,5,-880,
20230626,12590,13320,13580,12380,1121692,14586072950,00,0.00,N,5,-850,
20230619,13440,12790,14300,12670,2465465,33510241350,00,0.00,N,2,640,
20230612,12800,12590,12860,12220,798587,10022347210,00,0.00,N,2,350,
20230605,12450,12420,12650,12080,576515,7125287840,00,0.00,N,2,70,
20230530,12380,11810,12480,11730,472848,5727039000,00,0.00,N,2,710,
20230522,11670,12000,12280,11660,518196,6198277700,00,0.00,N,5,-330,
20230515,12000,12060,12140,11490,724694,8563603140,00,0.00,N,5,-110,
20230508,12110,12600,12680,12060,629254,7728594370,00,0.00,N,5,-360,
20230502,12470,12960,13070,12260,534125,6751385910,00,0.00,N,5,-480,
20230424,12950,13700,13980,12500,1170660,15275735790,00,0.00,N,5,-850,
20230417,13800,14300,14880,13780,2987633,43051163710,00,0.00,N,5,-370,
20230410,14170,13490,14270,13000,1787650,24519032660,00,0.00,N,2,740,
20230403,13430,13450,13760,13150,1287310,17323577910,00,0.00,N,2,30,
20230327,13400,15300,15390,13350,2966570,42719363620,00,0.00,N,5,-1570,
20230320,14970,14090,15250,13600,2317817,33851590500,00,0.00,N,2,770,
20230313,14200,13590,14450,12650,1504715,20298982970,00,0.00,N,2,460,
20230306,13740,14420,14900,13570,1243612,17902661890,00,0.00,N,5,-600,
20230227,14340,13400,14390,13250,1041623,14469634800,00,0.00,N,2,870,
20230220,13470,13780,14040,13210,1243490,16899794270,00,0.00,N,5,-130,
20230213,13600,14740,15060,13590,1901397,26985726340,00,0.00,N,5,-1150,
20230206,14750,14910,15940,14380,2815364,42262492050,00,0.00,N,5,-160,
20230130,14910,15500,16130,14760,5481471,84601887680,00,0.00,N,5,-240,
20230125,15150,13800,15380,13310,3170005,45806336550,00,0.00,N,2,1450,
20230116,13700,12100,14600,11800,6252621,84058074550,00,0.00,N,2,1700,
20230109,12000,12100,12400,11650,1634952,19598992700,00,0.00,N,5,-50,
20230102,12050,11300,12350,10600,1875211,21863746850,00,0.00,N,2,750,
20221226,11300,11200,11850,11150,1299221,14892130400,00,0.00,N,2,100,
20221219,11200,11350,12000,10800,1972878,22519440200,00,0.00,N,5,-250,
20221212,11450,11550,11950,11400,847871,9859649050,00,0.00,N,5,-200,
20221205,11650,12950,12950,11500,1174090,14255226450,00,0.00,N,5,-1200,
20221128,12850,13100,13200,12200,2095796,26746537450,00,0.00,N,5,-250,
20221121,13100,12650,13400,12000,2011873,25596809350,00,0.00,N,2,450,
20221114,12650,12500,12950,12200,2367973,29904260800,00,0.00,N,2,200,
20221107,12450,12300,13350,11900,2770788,34472578850,00,0.00,N,2,200,
20221031,12250,12000,12950,11500,3025795,37308074000,00,0.00,N,2,550,
20221024,11700,11400,12100,11350,1481248,17420525600,00,0.00,N,2,600,
20221017,11100,10800,11950,10750,1579850,17925476400,00,0.00,N,3,0,
20221011,11100,11950,11950,10650,1277266,14354928200,00,0.00,N,5,-1250,
20221004,12350,11950,12600,11600,1262302,15388486450,00,0.00,N,2,600,
20220926,11750,13100,13200,11250,2644870,32252976300,00,0.00,N,5,-1750,
20220919,13500,14200,14750,13100,1649849,23044489300,00,0.00,N,5,-700,
20220913,14200,14800,14850,13900,1464991,21057236000,00,0.00,N,5,-400,
20220905,14600,17350,17600,14500,5226247,80178062450,00,0.00,N,5,-2850,
20220829,17450,16750,18100,16700,1182848,20592989400,00,0.00,N,5,-350,
20220822,17800,17350,18100,16400,1826305,31624467200,00,0.00,N,2,250,
20220816,17550,20050,21000,17250,3466148,65383024150,00,0.00,N,5,-2500,
20220808,20050,20700,20750,19200,1630767,32218875800,00,0.00,N,5,-900,
20220801,20950,21700,22250,20200,1697579,35888120650,00,0.00,N,5,-500,
20220725,21450,18150,22100,18000,2949050,59524395150,00,0.00,N,2,3850,
20220718,17600,17350,18650,17300,1317251,23546311250,00,0.00,N,2,250,
20220711,17350,18900,19400,16500,1695471,29557675600,00,0.00,N,5,-1600,
20220704,18950,18400,19200,17750,1153010,21270814650,00,0.00,N,2,550,
20220627,18400,18850,20100,18000,1709161,32816846100,00,0.00,N,5,-200,
20220620,18600,19150,19400,16950,2323087,42281226100,00,0.00,N,5,-450,
20220613,19050,20900,21100,18350,2569237,50757047650,00,0.00,N,5,-2600,
20220607,21650,22900,24400,20750,3812519,87086368150,00,0.00,N,5,-1450,
20220530,23100,23150,24100,22600,1040985,24229650250,00,0.00,N,3,0,
20220523,23100,23050,23800,21700,1838704,41844838750,00,0.00,N,2,50,
20220516,23050,22250,23250,20600,1750224,38905870050,00,0.00,N,2,1100,
20220509,21950,21850,23000,19650,3775949,79853783650,00,0.00,N,5,-150,
20220502,22100,22400,23400,21800,1232421,27863324500,00,0.00,N,5,-750,
20220425,22850,24000,24500,21400,3546401,79910008000,00,0.00,N,5,-1850,
20220418,24700,23250,24850,22100,3544717,82356447900,00,0.00,N,2,1300,
20220411,23400,20000,23750,18850,7509961,164602348200,00,0.00,N,2,3500,
20220404,19900,18100,20200,17650,4027413,77435548150,00,0.00,N,2,1650,
20220328,18250,16900,18550,16650,3245862,56658778500,00,0.00,N,2,1600,
20220321,16650,15550,16850,14950,2380979,37833536100,00,0.00,N,2,1200,
20220314,15450,13650,15900,13000,3043824,44630528750,00,0.00,N,2,1800,
20220307,13650,15350,15500,13250,4053667,56746204450,00,0.00,N,5,-2150,
20220228,15800,16000,16350,15000,2392449,37242931150,00,0.00,N,5,-300,
20220221,16100,17550,18300,15400,4899575,83353375800,00,0.00,N,5,-900,
20220214,17000,17500,18300,15150,6655531,110411680200,00,0.00,N,5,-900,
20220207,17900,15050,18450,14400,7347540,121083112450,00,0.00,N,2,2950,
20220203,14950,14550,15400,14250,1214480,18029085700,00,0.00,N,2,650,
20220124,14300,14550,14550,13050,2367982,32569343450,00,0.00,N,5,-350,
20220117,14650,13200,15000,12700,3899229,54348363500,00,0.00,N,2,1700,
20220110,12950,12200,13150,11950,2684535,33883347400,00,0.00,N,2,500,
20220103,12450,12450,13800,11600,4378205,55221657950,00,0.00,N,2,50,
20211227,12400,11600,12900,11350,4105799,50072608400,00,0.00,N,2,800,
20211220,11600,10700,12000,10150,2891183,32518565000,00,0.00,N,2,800,
20211213,10800,11150,11300,10450,1510815,16311433550,00,0.00,N,5,-300,
20211206,11100,11650,12850,10800,2301963,27013119950,00,0.00,N,5,-750,
20211129,11850,11250,12100,10550,2201424,25080013750,00,0.00,N,2,50,
20211122,11800,13000,13200,11600,2418754,30070019000,00,0.00,N,5,-1550,
20211115,13350,11350,13550,11050,5646572,70358588750,00,0.00,N,2,2150,
20211108,11200,10450,11800,10050,3609157,39803931300,00,0.00,N,2,700,
20211101,10500,10850,10900,9850,1863135,19380038610,00,0.00,N,5,-300,
20211025,10800,10850,11400,10550,2375013,25902017350,00,0.00,N,3,0,
20211018,10800,10500,11500,10050,4874258,51775085400,00,0.00,N,2,250,
20211012,10550,9520,11000,9230,9674750,101105648410,00,0.00,N,2,1030,
20211005,9520,9180,9790,8600,4397593,40726962190,00,0.00,N,2,340,
20210927,9180,10100,10150,8950,6125407,58665016210,00,0.00,N,5,-970,
20210923,10150,8780,10500,8720,15285025,149634930050,00,0.00,N,2,1250,
20210913,8900,8140,9100,8010,5986735,52237487000,00,0.00,N,2,650,
20210906,8250,8440,8570,7860,1707877,14174319820,00,0.00,N,5,-240,
20210830,8490,7990,8510,7960,2705046,22353436170,00,0.00,N,2,460,
20210823,8030,7810,8280,7500,3331931,26648218570,00,0.00,N,2,250,
20210817,7780,8310,9270,7540,8123658,67758972110,00,0.00,N,5,-620,
20210809,8400,7700,8600,7550,7334001,59318427660,00,0.00,N,2,730,
20210802,7670,7250,7890,7190,3105346,23702678870,00,0.00,N,2,370,
20210726,7300,7600,7600,7070,1156927,8484206070,00,0.00,N,5,-250,
20210719,7550,7380,7900,7180,4966789,37853752940,00,0.00,N,2,160,
20210712,7390,7110,7510,7090,1135707,8326563790,00,0.00,N,2,280,