KissMeData/060250/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,7820,7770,7910,7670,171417,1336162820,00,0.00,N,5,-20,
20250414,7840,7440,7920,7440,235223,1823599320,00,0.00,N,2,240,
20250407,7600,7520,7760,7200,522051,3900184300,00,0.00,N,5,-240,
20250331,7840,7500,7930,7350,473076,3604003155,00,0.00,N,2,270,
20250324,7570,8150,8230,7520,462289,3639155185,00,0.00,N,5,-620,
20250317,8190,8020,8460,7950,675463,5552513135,00,0.00,N,2,180,
20250310,8010,8290,8410,7830,701173,5625690345,00,0.00,N,5,-270,
20250304,8280,8220,8550,8020,671400,5606135835,00,0.00,N,2,20,
20250224,8260,8300,8530,8150,764257,6380234430,00,0.00,N,5,-120,
20250217,8380,7860,8450,7710,1298125,10596596150,00,0.00,N,2,680,
20250210,7700,7260,7780,7120,739366,5525905210,00,0.00,N,2,360,
20250203,7340,7080,7400,6860,485088,3465443310,00,0.00,N,2,230,
20250131,7110,7180,7190,7100,63222,451038150,00,0.00,N,5,-70,
20250120,7180,7280,7350,7080,306450,2208548450,00,0.00,N,5,-100,
20250113,7280,7310,7590,7210,347321,2556795800,00,0.00,N,5,-50,
20250106,7330,7510,7850,7320,459230,3493337810,00,0.00,N,5,-240,
20241230,7570,7300,7630,7030,449819,3300398000,00,0.00,N,2,240,
20241223,7330,8120,8300,7290,641501,4954874860,00,0.00,N,5,-720,
20241216,8050,8340,8390,7810,822963,6681952940,00,0.00,N,5,-250,
20241209,8300,7620,8690,7100,2142427,17626897960,00,0.00,N,2,590,
20241202,7710,7830,8040,7540,939669,7319867040,00,0.00,N,5,-50,
20241125,7760,7500,7940,7450,829731,6437242810,00,0.00,N,2,290,
20241118,7470,7090,7500,7010,485035,3541248920,00,0.00,N,2,400,
20241111,7070,7160,7250,6650,778963,5330540930,00,0.00,N,5,-130,
20241104,7200,7140,7460,7050,361184,2629544190,00,0.00,N,2,70,
20241028,7130,7040,7290,7030,381219,2738944750,00,0.00,N,2,100,
20241021,7030,7150,7360,7020,488400,3506055040,00,0.00,N,5,-130,
20241014,7160,7350,7650,7120,467940,3437035500,00,0.00,N,5,-170,
20241007,7330,7470,7680,7320,382164,2859228740,00,0.00,N,5,-70,
20240930,7400,7920,7940,7360,309941,2341948880,00,0.00,N,5,-400,
20240923,7800,7220,7920,7190,585861,4437978600,00,0.00,N,2,590,
20240919,7210,7440,7440,7170,311966,2274684420,00,0.00,N,5,-170,
20240909,7380,7320,7590,7190,855766,6345723830,00,0.00,N,5,-90,
20240902,7470,7850,8180,7420,1161405,8934149810,00,0.00,N,5,-390,
20240826,7860,7560,7920,7510,793370,6129417260,00,0.00,N,2,340,
20240819,7520,7500,7700,7390,966333,7299426150,00,0.00,N,2,90,
20240812,7430,7470,7790,7430,882675,6664528330,00,0.00,N,5,-20,
20240805,7450,7990,8030,7100,1863938,14009001210,00,0.00,N,5,-620,
20240729,8070,9010,9140,8030,3028849,25469934440,00,0.00,N,5,-980,
20240722,9050,9100,9300,8740,689230,6234418780,00,0.00,N,5,-100,
20240715,9150,9450,9690,9070,713627,6689187930,00,0.00,N,5,-280,
20240708,9430,8950,9570,8930,743668,6913517170,00,0.00,N,2,480,
20240701,8950,9300,9380,8940,604662,5487698920,00,0.00,N,5,-350,
20240624,9300,9440,9590,9100,865554,8043021880,00,0.00,N,5,-190,
20240617,9490,9880,10000,9420,709576,6850125540,00,0.00,N,5,-340,
20240610,9830,9730,10160,9660,988214,9868323570,00,0.00,N,2,50,
20240603,9780,9930,10140,9780,581917,5771892970,00,0.00,N,5,-20,
20240527,9800,10050,10130,9690,1051573,10407050210,00,0.00,N,5,-230,
20240520,10030,10850,11050,10010,1498880,15697702380,00,0.00,N,5,-600,
20240513,10630,10930,11580,10580,1682025,18676346880,00,0.00,N,5,-310,
20240507,10940,11940,12000,10930,1802920,20729410290,00,0.00,N,5,-880,
20240429,11820,11340,11900,11330,800498,9332750990,00,0.00,N,2,510,
20240422,11310,11530,11900,11270,1180983,13711739370,00,0.00,N,5,-190,
20240415,11500,11370,11880,11010,1806834,20753082840,00,0.00,N,2,30,
20240408,11470,11480,11670,10940,1249049,14182337010,00,0.00,N,2,30,
20240401,11440,12480,12670,11360,2117517,25217504740,00,0.00,N,5,-940,
20240325,12380,13300,13300,12170,3462367,43641853810,00,0.00,N,5,-970,
20240318,13350,13610,14320,13060,3970442,54286723180,00,0.00,N,5,-90,
20240311,13440,12690,14200,12640,6635961,89645846430,00,0.00,N,2,690,
20240304,12750,13500,14760,12340,8238988,112981153880,00,0.00,N,5,-700,
20240226,13450,14500,15020,13230,12750959,182233969350,00,0.00,N,5,-480,
20240219,13930,13920,15600,12900,34746691,493825951990,00,0.00,N,2,840,
20240213,13090,11250,13720,10980,13208414,168988517800,00,0.00,N,2,2040,
20240205,11050,11030,11290,10610,2856450,31324318560,00,0.00,N,5,-20,
20240129,11070,12520,13510,11030,14775009,185250389450,00,0.00,N,5,-1370,
20240122,12440,12070,13070,11590,10881275,135219441810,00,0.00,N,2,580,
20240115,11860,12060,12650,11420,10187704,123129151790,00,0.00,N,5,-200,
20240108,12060,9750,13750,9670,28881391,355158636020,00,0.00,N,2,2310,
20240102,9750,10410,10890,9570,6840359,69179109180,00,0.00,N,5,-530,
20231226,10280,10500,10590,10100,1249562,12814724440,00,0.00,N,5,-220,
20231218,10500,10350,11350,10100,4037481,43298699320,00,0.00,N,2,160,
20231211,10340,12400,12440,10100,5620252,62069661380,00,0.00,N,5,-2110,
20231204,12450,12460,13100,11300,7995954,97524445940,00,0.00,N,2,180,
20231127,12270,10130,12860,10130,20174866,232320569490,00,0.00,N,2,2140,
20231120,10130,8510,10310,8460,6162774,60319891650,00,0.00,N,2,1620,
20231113,8510,8790,8830,8230,636547,5470948780,00,0.00,N,5,-190,
20231106,8700,9090,9380,8640,1385293,12489087490,00,0.00,N,5,-310,
20231030,9010,8110,9200,7980,1892049,16510446560,00,0.00,N,2,900,
20231023,8110,7900,8280,7900,665154,5378357230,00,0.00,N,2,110,
20231016,8000,8090,8410,7880,836333,6757377430,00,0.00,N,5,-90,
20231010,8090,8090,8300,7960,445328,3623357650,00,0.00,N,2,110,
20231004,7980,8030,8180,7900,428958,3430671790,00,0.00,N,5,-200,
20230925,8180,8150,8270,7940,355949,2885488280,00,0.00,N,5,-10,
20230918,8190,8730,8830,8130,673111,5696843390,00,0.00,N,5,-640,
20230911,8830,8800,8920,8540,642781,5604726670,00,0.00,N,2,150,
20230904,8680,9090,9140,8640,551133,4871740130,00,0.00,N,5,-400,
20230828,9080,8890,9240,8880,635319,5757812940,00,0.00,N,2,260,
20230821,8820,9210,9480,8820,777895,7045947000,00,0.00,N,5,-300,
20230814,9120,9750,9870,9030,794477,7442860550,00,0.00,N,5,-670,
20230807,9790,9310,10070,9180,1881573,18409157500,00,0.00,N,2,500,
20230731,9290,8950,9340,8820,1344135,12293838360,00,0.00,N,2,390,
20230724,8900,9480,9560,8610,1999474,17951457810,00,0.00,N,5,-660,
20230717,9560,9720,9910,9440,744097,7157091500,00,0.00,N,5,-240,
20230710,9800,9590,9990,9490,1090664,10620562470,00,0.00,N,2,210,
20230703,9590,10060,10250,9500,919751,9042093050,00,0.00,N,5,-440,
20230626,10030,9980,10520,9800,1357475,13794536030,00,0.00,N,2,60,
20230619,9970,10620,10640,9970,1182943,12104814690,00,0.00,N,5,-650,
20230612,10620,11100,11110,10520,974502,10476620750,00,0.00,N,5,-450,
20230605,11070,11100,11330,10950,763974,8514633870,00,0.00,N,2,10,
20230530,11060,10970,11240,10960,605673,6721607370,00,0.00,N,2,140,
20230522,10920,11040,11340,10900,745443,8266370710,00,0.00,N,5,-120,
20230515,11040,10910,11190,10740,1098789,12032560230,00,0.00,N,2,130,
20230508,10910,11190,11310,10860,739763,8196233340,00,0.00,N,5,-240,
20230502,11150,11180,11440,11000,422490,4716581840,00,0.00,N,5,-60,
20230424,11210,11900,11950,11130,1032641,11816136840,00,0.00,N,5,-750,
20230417,11960,12410,12470,11760,707319,8578367320,00,0.00,N,5,-440,
20230410,12400,12140,12470,11710,1155750,13942958550,00,0.00,N,2,260,
20230403,12140,12650,12660,11950,1263129,15492523570,00,0.00,N,5,-450,
20230327,12590,12370,12760,12060,889073,11140510560,00,0.00,N,2,230,
20230320,12360,12800,12890,12210,1373413,17082032280,00,0.00,N,5,-440,
20230313,12800,12950,13120,12040,1182458,14943918830,00,0.00,N,5,-210,
20230306,13010,13420,13990,12990,2144901,29131119980,00,0.00,N,5,-300,
20230227,13310,13290,13640,13160,753715,10088033390,00,0.00,N,2,20,
20230220,13290,13980,14350,13130,1478335,20260631960,00,0.00,N,5,-590,
20230213,13880,14790,14950,13800,1922997,27803682130,00,0.00,N,5,-910,
20230206,14790,15150,15550,14320,2859792,42758153660,00,0.00,N,5,-70,
20230130,14860,14170,15000,13670,2520034,36237189410,00,0.00,N,2,700,
20230125,14160,13850,14250,13690,747958,10468990750,00,0.00,N,2,510,
20230116,13650,13650,14250,13400,1132538,15666030100,00,0.00,N,2,150,
20230109,13500,13200,13950,12750,1594712,21342462650,00,0.00,N,2,550,
20230102,12950,13350,13650,12250,1319840,16888425850,00,0.00,N,5,-450,
20221226,13400,13150,14250,12900,1358037,18777112800,00,0.00,N,2,300,
20221219,13100,13700,13850,12900,1444098,19220200450,00,0.00,N,5,-700,
20221212,13800,13500,15350,13500,3664564,53300312400,00,0.00,N,2,50,
20221205,13750,13600,13850,12850,1183867,15702906850,00,0.00,N,2,200,
20221128,13550,14450,14500,13400,1512397,20997241300,00,0.00,N,5,-1000,
20221121,14550,13250,14600,12850,1857483,25486789900,00,0.00,N,2,1250,
20221114,13300,13700,14700,13250,3303448,46162628300,00,0.00,N,5,-50,
20221107,13350,12350,13400,12300,3247258,41836129700,00,0.00,N,2,950,
20221031,12400,12350,12950,12100,781378,9812604800,00,0.00,N,2,200,
20221024,12200,12450,12650,12150,817531,10149495000,00,0.00,N,2,50,
20221017,12150,11350,12850,11350,1253925,15339535150,00,0.00,N,2,450,
20221011,11700,11450,11750,10750,784762,8852472600,00,0.00,N,3,0,
20221004,11700,11300,12000,10900,1004060,11537724550,00,0.00,N,2,600,
20220926,11100,11250,11900,10600,1592917,17800344600,00,0.00,N,5,-400,
20220919,11500,13000,13050,11400,1594744,19175324350,00,0.00,N,5,-1400,
20220913,12900,13450,13700,12650,1657876,22054930000,00,0.00,N,5,-350,
20220905,13250,12650,13550,12400,2491644,32836814100,00,0.00,N,2,550,
20220829,12700,11900,12950,11800,1316705,16409148650,00,0.00,N,2,300,
20220822,12400,12500,12650,12000,1576261,19440490300,00,0.00,N,5,-300,
20220816,12700,13350,13450,12650,1629454,21176968000,00,0.00,N,5,-650,
20220808,13350,14100,15450,12900,8138034,115670883950,00,0.00,N,5,-700,
20220801,14050,13300,14400,12700,3176096,43473165100,00,0.00,N,2,700,
20220725,13350,13000,13700,12750,1375039,18253432000,00,0.00,N,2,200,
20220718,13150,13100,13800,12800,1638414,21810885000,00,0.00,N,2,250,
20220711,12900,12950,13400,12250,1430552,18418019300,00,0.00,N,2,50,
20220704,12850,12350,13450,12200,1819482,23628728950,00,0.00,N,2,550,
20220627,12300,13250,13550,12250,1204645,15558453100,00,0.00,N,5,-950,
20220620,13250,12850,13300,12100,1707013,21788855900,00,0.00,N,2,450,
20220613,12800,14450,14600,12650,1945888,26318848650,00,0.00,N,5,-2100,
20220607,14900,16200,16200,14700,1414800,21804732700,00,0.00,N,5,-1300,
20220530,16200,16200,16600,15700,1347434,21833640850,00,0.00,N,2,200,
20220523,16000,16300,16500,15400,1416659,22741000300,00,0.00,N,5,-100,
20220516,16100,17100,17250,15600,1185152,19361584100,00,0.00,N,5,-850,
20220509,16950,18700,18900,16450,1558218,27378537300,00,0.00,N,5,-1950,
20220502,18900,20800,20850,18900,752429,14852538050,00,0.00,N,5,-2150,
20220425,21050,22450,22450,20550,890716,18945686350,00,0.00,N,5,-1800,
20220418,22850,24250,24650,22800,568764,13393872875,00,0.00,N,5,-1450,
20220411,24300,24750,24900,23600,427566,10348358600,00,0.00,N,5,-600,
20220404,24900,26600,27050,24550,663523,17125883750,00,0.00,N,5,-1750,
20220328,26650,25800,27150,25050,1011839,26541024600,00,0.00,N,2,1100,
20220321,25550,25000,25600,24050,592187,14786910350,00,0.00,N,2,650,
20220314,24900,24000,24900,23500,359668,8690784650,00,0.00,N,2,1000,
20220307,23900,23750,25100,23450,458570,11098542500,00,0.00,N,5,-150,
20220228,24050,23700,24550,23200,326446,7805310200,00,0.00,N,2,50,
20220221,24000,24400,25000,23150,557475,13361023400,00,0.00,N,5,-400,
20220214,24400,23800,24750,23100,478239,11478274400,00,0.00,N,2,500,
20220207,23900,25600,25600,23750,598925,14746659300,00,0.00,N,5,-1200,
20220203,25100,24650,25600,24300,435471,10851273650,00,0.00,N,2,1150,
20220124,23950,26250,26250,23100,723626,17585387000,00,0.00,N,5,-2300,
20220117,26250,26500,26800,24050,899223,22879256950,00,0.00,N,5,-50,
20220110,26300,27950,27950,25900,803112,21364190850,00,0.00,N,5,-1650,
20220103,27950,30450,30450,27500,1020322,29407418350,00,0.00,N,5,-2400,
20211227,30350,31428,33500,30300,1135145,35939711150,00,0.00,N,5,-225,
20211220,30575,29408,30934,28644,1046260,31199325000,00,0.00,N,2,1033,
20211213,29542,29767,35469,29093,1847939,57885506450,00,0.00,N,3,0,
20211206,29542,29408,30665,28869,836793,25062662500,00,0.00,N,5,-135,
20211129,29677,30351,31742,28510,696852,20854503750,00,0.00,N,5,-2065,
20211122,31742,36928,36928,31563,1426868,48554202250,00,0.00,N,5,-4941,
20211115,36683,36989,37417,35460,1176773,42647830228,00,0.00,N,5,-306,
20211108,36989,35032,40779,34238,2711101,101355202050,00,0.00,N,2,1529,
20211101,35460,34849,36072,34849,684289,24369238800,00,0.00,N,2,489,
20211025,34971,34604,35399,33565,876276,30314283000,00,0.00,N,2,367,
20211018,34604,33810,35277,32587,992206,33894754500,00,0.00,N,2,794,
20211012,33810,31975,34482,31547,946312,31375000500,00,0.00,N,2,1346,
20211005,32464,32098,34299,31242,1600725,52273683700,00,0.00,N,5,-62,
20210927,32526,32036,32587,29621,907807,28467311400,00,0.00,N,2,856,
20210923,31670,31486,33198,30539,900631,28659315700,00,0.00,N,2,184,
20210913,31486,28307,32098,27420,1172921,35351722100,00,0.00,N,2,3179,
20210906,28307,29346,29408,28124,524592,15039881050,00,0.00,N,5,-1039,
20210830,29346,28918,30019,28766,580745,17063830325,00,0.00,N,2,580,
20210823,28766,29683,30691,28674,638271,18865041900,00,0.00,N,5,-917,
20210817,29683,31547,33504,29683,720208,22717570700,00,0.00,N,5,-2170,
20210809,31853,32709,33871,31425,644084,21232338100,00,0.00,N,5,-1101,
20210802,32954,31975,33565,31853,559762,18460522100,00,0.00,N,2,734,
20210726,32220,33626,33687,31609,795377,25838605300,00,0.00,N,5,-1284,
20210719,33504,33015,33810,32770,674418,22386864400,00,0.00,N,2,245,
20210712,33259,36072,36255,32954,1388049,47687269100,00,0.00,N,5,-2690,