KissMeData/089590/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,6800,6660,6820,6460,362317,2424410010,00,0.00,N,2,220,
20250414,6580,6380,6680,6340,423021,2725690085,00,0.00,N,2,210,
20250407,6370,6700,6700,6260,478984,3100778750,00,0.00,N,5,-410,
20250331,6780,6820,6880,6560,548121,3690001150,00,0.00,N,5,-40,
20250324,6820,7050,7080,6820,864888,6012003085,00,0.00,N,5,-230,
20250317,7050,7100,7180,7010,564266,3989501605,00,0.00,N,5,-30,
20250310,7080,7150,7160,6970,610235,4307482490,00,0.00,N,5,-70,
20250304,7150,7050,7220,6960,897741,6349363665,00,0.00,N,2,100,
20250224,7050,7370,7440,7050,1783045,12905650890,00,0.00,N,5,-360,
20250217,7410,7300,7430,7210,1631931,11940925600,00,0.00,N,2,120,
20250210,7290,7280,7380,7200,736384,5365939200,00,0.00,N,5,-60,
20250203,7350,7340,7390,7110,735842,5333529770,00,0.00,N,5,-30,
20250131,7380,7450,7560,7340,200203,1479725790,00,0.00,N,5,-70,
20250120,7450,7490,7630,7370,993246,7416464820,00,0.00,N,5,-40,
20250113,7490,7450,7540,7250,1020139,7561819100,00,0.00,N,2,40,
20250106,7450,7610,7850,7320,2539897,19226345250,00,0.00,N,2,50,
20241230,7400,7060,7790,6920,10101732,74117525420,00,0.00,N,5,-810,
20241223,8210,8470,8540,7800,435546,3638961910,00,0.00,N,5,-260,
20241216,8470,8950,9010,8410,494989,4264775370,00,0.00,N,5,-420,
20241209,8890,8860,8950,8420,597432,5180574700,00,0.00,N,5,-100,
20241202,8990,9800,9820,8730,712841,6535099490,00,0.00,N,5,-790,
20241125,9780,9170,9850,9120,1075028,10280317830,00,0.00,N,2,690,
20241118,9090,9000,9220,8810,394027,3594115730,00,0.00,N,2,90,
20241111,9000,9360,9450,8730,796416,7166089580,00,0.00,N,5,-370,
20241104,9370,9790,10600,9250,2873791,28369362680,00,0.00,N,2,210,
20241028,9160,8840,9610,8840,988596,9238780790,00,0.00,N,2,320,
20241021,8840,8850,9070,8760,362474,3231388950,00,0.00,N,2,40,
20241014,8800,8820,9010,8790,358383,3179779140,00,0.00,N,5,-80,
20241007,8880,8890,9080,8710,400405,3556925230,00,0.00,N,2,30,
20240930,8850,9320,9320,8810,275964,2474533880,00,0.00,N,5,-390,
20240923,9240,9080,9360,8860,549162,4998555400,00,0.00,N,2,120,
20240919,9120,9150,9200,8970,262942,2379699280,00,0.00,N,2,100,
20240909,9020,8920,9350,8710,447607,4027024050,00,0.00,N,2,60,
20240902,8960,9510,9510,8810,551130,4983571150,00,0.00,N,5,-530,
20240826,9490,9010,9600,9000,614041,5767463740,00,0.00,N,2,500,
20240819,8990,8700,9280,8540,650654,5812669580,00,0.00,N,2,300,
20240812,8690,8710,8820,8530,472009,4077587050,00,0.00,N,5,-10,
20240805,8700,9460,9460,8300,1212125,10693857360,00,0.00,N,5,-790,
20240729,9490,9830,9890,9470,564989,5455728110,00,0.00,N,5,-340,
20240722,9830,9990,10070,9820,448492,4443090910,00,0.00,N,5,-180,
20240715,10010,10080,10120,9810,536740,5379787850,00,0.00,N,5,-70,
20240708,10080,10060,10130,9970,629609,6304473440,00,0.00,N,2,20,
20240701,10060,10390,10590,9990,635549,6500290430,00,0.00,N,5,-240,
20240624,10300,10630,10630,10270,656799,6847106120,00,0.00,N,5,-340,
20240617,10640,10650,10720,10530,509102,5396129920,00,0.00,N,5,-80,
20240610,10720,11000,11080,10690,647958,7033138680,00,0.00,N,5,-290,
20240603,11010,10840,11140,10810,580875,6360690510,00,0.00,N,2,170,
20240527,10840,10970,10980,10580,453883,4899320180,00,0.00,N,5,-10,
20240520,10850,11020,11130,10760,427784,4659318000,00,0.00,N,5,-170,
20240513,11020,11170,11490,11000,765613,8584868510,00,0.00,N,5,-70,
20240507,11090,11320,11450,11010,855337,9553206830,00,0.00,N,5,-180,
20240429,11270,10840,11490,10750,699458,7829169260,00,0.00,N,2,430,
20240422,10840,10740,10940,10680,415291,4483005770,00,0.00,N,2,100,
20240415,10740,10800,11090,10430,708065,7610136680,00,0.00,N,5,-350,
20240408,11090,11080,11440,10790,539749,5941846290,00,0.00,N,2,30,
20240401,11060,11060,11550,10940,967390,10961734390,00,0.00,N,3,0,
20240325,11060,10860,11320,10700,939730,10344723460,00,0.00,N,2,220,
20240318,10840,10600,11080,10600,564683,6086472960,00,0.00,N,2,150,
20240311,10690,10810,11110,10630,612091,6641128970,00,0.00,N,5,-80,
20240304,10770,11130,11140,10580,990097,10652669940,00,0.00,N,5,-360,
20240226,11130,11250,11290,11010,447335,4973414560,00,0.00,N,5,-110,
20240219,11240,11600,11660,11120,953129,10840861870,00,0.00,N,5,-280,
20240213,11520,11620,11620,11310,1019872,11675157190,00,0.00,N,5,-100,
20240205,11620,12350,12650,11520,1551099,18503525890,00,0.00,N,5,-720,
20240129,12340,12900,12990,11700,1037584,13052441580,00,0.00,N,5,-560,
20240122,12900,13320,13370,12890,957408,12511383740,00,0.00,N,5,-520,
20240115,13420,13230,13590,12630,2078582,27380675560,00,0.00,N,2,470,
20240108,12950,12520,13250,12210,1861811,23849195040,00,0.00,N,2,520,
20240102,12430,11770,12500,11650,1126279,13664658420,00,0.00,N,2,700,
20231226,11730,11650,11780,11460,232815,2699091420,00,0.00,N,2,90,
20231218,11640,12140,12140,11500,629159,7383926320,00,0.00,N,5,-510,
20231211,12150,11230,12250,11170,1815216,21586010710,00,0.00,N,2,950,
20231204,11200,10890,11900,10860,1543568,17503529940,00,0.00,N,2,250,
20231127,10950,11100,11180,10680,756017,8283070050,00,0.00,N,5,-120,
20231120,11070,11930,12000,11030,1184303,13678440880,00,0.00,N,5,-880,
20231113,11950,10430,12170,10220,1957232,22337314860,00,0.00,N,2,1520,
20231106,10430,10560,11050,10220,985285,10549592610,00,0.00,N,2,30,
20231030,10400,10090,10660,10060,612203,6376033110,00,0.00,N,2,290,
20231023,10110,9600,10240,9530,553307,5504996590,00,0.00,N,2,380,
20231016,9730,10160,10230,9390,705689,6955608880,00,0.00,N,5,-610,
20231010,10340,10650,10780,10200,506758,5309914510,00,0.00,N,5,-570,
20231004,10910,11140,11160,10780,234665,2567051380,00,0.00,N,5,-230,
20230925,11140,11100,11590,10980,299620,3336925870,00,0.00,N,2,40,
20230918,11100,11680,11680,10950,584455,6637305750,00,0.00,N,5,-580,
20230911,11680,11980,12040,11460,668501,7825090950,00,0.00,N,5,-300,
20230904,11980,12920,12920,11810,991124,12161707190,00,0.00,N,5,-910,
20230828,12890,12950,13090,12800,742255,9579516660,00,0.00,N,2,10,
20230821,12880,12980,13130,12760,597877,7706426080,00,0.00,N,5,-110,
20230814,12990,13440,13960,12640,1762017,23527627290,00,0.00,N,5,-280,
20230807,13270,12940,13790,12900,2415403,32220076940,00,0.00,N,2,270,
20230731,13000,13140,13340,12860,1243699,16194580290,00,0.00,N,5,-110,
20230724,13110,14570,14570,12790,2543958,33702898330,00,0.00,N,5,-1470,
20230717,14580,14790,14880,14290,1376720,20051432220,00,0.00,N,5,-120,
20230710,14700,14720,15500,14430,2568092,38348985000,00,0.00,N,5,-140,
20230703,14840,14950,15380,14510,1541483,23108375310,00,0.00,N,5,-20,
20230626,14860,14200,15260,13860,2010579,29561177500,00,0.00,N,2,480,
20230619,14380,14760,14940,13940,1725984,25081745530,00,0.00,N,5,-250,
20230612,14630,12990,14670,12710,3882235,53699527230,00,0.00,N,2,1630,
20230605,13000,13210,13330,13000,791496,10391646260,00,0.00,N,5,-180,
20230530,13180,13360,13570,12860,1094821,14436395400,00,0.00,N,5,-180,
20230522,13360,13550,13960,13330,1028762,14028118080,00,0.00,N,5,-140,
20230515,13500,13700,13700,13390,751731,10173433840,00,0.00,N,5,-80,
20230508,13580,14310,14310,13550,1730316,24063816550,00,0.00,N,5,-560,
20230502,14140,14200,14270,13950,462561,6513094340,00,0.00,N,2,70,
20230424,14070,14610,14700,13850,1171158,16584402000,00,0.00,N,5,-650,
20230417,14720,14810,15500,14600,2273402,34385142070,00,0.00,N,5,-80,
20230410,14800,15240,15240,14550,1645422,24455304650,00,0.00,N,5,-240,
20230403,15040,15810,16090,14980,1479986,22601707100,00,0.00,N,5,-760,
20230327,15800,15470,16400,14880,2250550,35496170300,00,0.00,N,2,400,
20230320,15400,14780,15530,14220,1869627,27882580650,00,0.00,N,2,640,
20230313,14760,14890,14900,13510,2721341,39086702710,00,0.00,N,5,-180,
20230306,14940,16190,16350,14920,1622010,25239553020,00,0.00,N,5,-1210,
20230227,16150,15560,16430,15440,1554546,25012834140,00,0.00,N,2,470,
20230220,15680,17200,17200,15530,2463193,39789330910,00,0.00,N,5,-1400,
20230213,17080,16800,17320,16230,2178465,36649618510,00,0.00,N,2,290,
20230206,16790,16150,17140,15950,2531116,42553279920,00,0.00,N,2,590,
20230130,16200,16070,16690,15760,2217291,36021092780,00,0.00,N,2,130,
20230125,16070,16820,16900,15810,2057505,33254600430,00,0.00,N,5,-680,
20230116,16750,14900,16950,14750,3737387,59547020100,00,0.00,N,2,1850,
20230109,14900,14600,15250,14050,3691981,54060569400,00,0.00,N,2,500,
20230102,14400,14350,14900,13600,3405728,48942226100,00,0.00,N,5,-500,
20221226,14900,14150,15400,13800,5386471,78983810700,00,0.00,N,2,1000,
20221219,13900,13200,14350,12900,4639893,63489352400,00,0.00,N,2,650,
20221212,13250,14050,14650,13100,5327933,73557809650,00,0.00,N,5,-900,
20221205,14150,11400,14250,11400,10364523,133341948600,00,0.00,N,2,2900,
20221128,11250,10600,11850,10050,3841084,41998491350,00,0.00,N,2,700,
20221121,10550,11650,11800,8740,11814889,116440142870,00,0.00,N,5,-1100,
20221114,11650,11800,12350,11450,1262391,14894570800,00,0.00,N,5,-100,
20221107,11750,10250,12050,10250,1774988,19355693050,00,0.00,N,2,1500,
20221031,10250,10350,10350,9700,1280509,12895198480,00,0.00,N,2,100,
20221024,10150,10550,10700,10050,929604,9562009050,00,0.00,N,5,-300,
20221017,10450,12000,12300,10350,1317959,15000359150,00,0.00,N,5,-1750,
20221011,12200,12200,12600,11350,825159,9925256350,00,0.00,N,5,-50,
20221004,12250,12800,12800,12000,677324,8336349900,00,0.00,N,5,-550,
20220926,12800,13950,14650,11950,1645997,21709276000,00,0.00,N,5,-949,
20220919,13749,13841,15070,13476,1616740,22904643400,00,0.00,N,5,-92,
20220913,13841,14159,14432,13613,750200,10548657950,00,0.00,N,3,0,
20220905,13841,14387,14751,13385,1072641,14950541650,00,0.00,N,5,-683,
20220829,14524,13249,15070,12748,4272396,59494452950,00,0.00,N,5,-546,
20220822,15070,14250,15889,13658,1382336,20588292100,00,0.00,N,2,592,
20220816,14478,14432,15434,14023,1624053,24027563150,00,0.00,N,2,91,
20220808,14387,14114,14478,13795,627822,8873533050,00,0.00,N,2,182,
20220801,14205,13658,14478,13522,1091403,15324206050,00,0.00,N,2,547,
20220725,13658,13749,13977,13158,888891,11989008950,00,0.00,N,5,-137,
20220718,13795,13658,14023,13431,1100222,15057489391,00,0.00,N,2,137,
20220711,13658,14205,14205,13021,1320815,18055348000,00,0.00,N,5,-638,
20220704,14296,13932,14888,13431,1217857,17343916550,00,0.00,N,2,364,
20220627,13932,14797,15115,13795,1139942,16521132250,00,0.00,N,5,-637,
20220620,14569,16345,16481,14068,1492908,22586531700,00,0.00,N,5,-1366,
20220613,15935,17483,17802,15298,2715213,44484014100,00,0.00,N,5,-2276,
20220607,18211,20442,20533,18166,1448256,28049155600,00,0.00,N,5,-2095,
20220530,20306,19122,20306,18940,1573612,31030051800,00,0.00,N,2,1457,
20220523,18849,18803,19168,17119,1790238,32279660750,00,0.00,N,5,-45,
20220516,18894,18621,19532,18120,787935,14902049700,00,0.00,N,2,273,
20220509,18621,18667,19395,17528,1011817,18801478900,00,0.00,N,5,-592,
20220502,19213,19942,20033,18576,1022315,19686418200,00,0.00,N,5,-956,
20220425,20169,20124,20351,19076,1247815,24586900050,00,0.00,N,5,-501,
20220418,20670,22127,22127,20215,1307346,27540936250,00,0.00,N,5,-1366,
20220411,22036,21626,22673,21034,1505351,32774500350,00,0.00,N,2,228,
20220404,21808,20807,22309,20579,3413896,73874216650,00,0.00,N,2,1366,
20220328,20442,19031,20579,18576,1972540,38784463800,00,0.00,N,2,1639,
20220321,18803,19896,20033,18439,1271143,24209761700,00,0.00,N,5,-1047,
20220314,19850,19031,20533,18257,2352841,46427832150,00,0.00,N,2,819,
20220307,19031,17847,19076,16117,2278427,39938932050,00,0.00,N,2,729,
20220228,18302,19122,19486,18211,1228701,23012004800,00,0.00,N,5,-729,
20220221,19031,18667,19896,18439,1923681,36818399100,00,0.00,N,5,-319,
20220214,19350,17437,20488,17164,3466823,65789261250,00,0.00,N,2,1366,
20220207,17984,15844,18576,15115,4042317,70813384450,00,0.00,N,2,2049,
20220203,15935,13932,17028,13932,1136018,17418933400,00,0.00,N,2,2186,
20220124,13749,14615,14615,13067,709471,9815654650,00,0.00,N,5,-957,
20220117,14706,15935,15980,14296,713474,10588301400,00,0.00,N,5,-1320,
20220110,16026,16072,16390,15343,575678,9135355050,00,0.00,N,5,-46,
20220103,16072,15935,16754,15798,515741,8401655700,00,0.00,N,2,46,
20211227,16026,15571,16117,15298,349281,5492394450,00,0.00,N,2,410,
20211220,15616,15206,15707,14842,426805,6516037100,00,0.00,N,2,410,
20211213,15206,15707,15753,14979,368339,5633411350,00,0.00,N,5,-456,
20211206,15662,15389,16254,15024,971532,15286652100,00,0.00,N,2,273,
20211129,15389,15206,15798,14068,1801051,27047142500,00,0.00,N,5,-1001,
20211122,16390,18029,18120,15935,583672,9925931150,00,0.00,N,5,-1776,
20211115,18166,18758,18849,17119,835024,15041183150,00,0.00,N,5,-501,
20211108,18667,19805,20260,18211,1384226,26463590050,00,0.00,N,5,-546,
20211101,19213,20033,20306,18439,424782,8246351200,00,0.00,N,5,-729,
20211025,19942,19441,21353,19304,887702,18147700500,00,0.00,N,2,592,
20211018,19350,20579,20579,19122,493171,9724597400,00,0.00,N,5,-1229,
20211012,20579,20488,20807,20033,400777,8158252350,00,0.00,N,2,91,
20211005,20488,20852,21535,20033,783290,16214493700,00,0.00,N,5,-228,
20210927,20716,21626,21899,20488,940731,19910845200,00,0.00,N,5,-1047,
20210923,21763,21399,22400,20807,561600,12291763750,00,0.00,N,2,364,
20210913,21399,19122,21672,18803,1349640,28197618100,00,0.00,N,2,1958,
20210906,19441,19122,20989,17847,523529,10311147650,00,0.00,N,2,319,
20210830,19122,19122,19122,19122,0,0,00,0.00,N,3,0,
20210823,19122,16522,19206,16396,654555,12019916150,00,0.00,N,2,2600,
20210817,16522,18870,18870,16354,737876,12857216650,00,0.00,N,5,-2600,
20210809,19122,19457,19877,18745,597792,11567280400,00,0.00,N,5,-335,
20210802,19457,18870,19793,18535,561597,10800146750,00,0.00,N,2,587,
20210726,18870,19206,19416,18787,455823,8644282150,00,0.00,N,5,-336,
20210719,19206,20170,20212,19080,738937,14361977000,00,0.00,N,5,-1132,
20210712,20338,19038,20464,18661,977869,19217251450,00,0.00,N,2,1132,