KissMeData/148150/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,7300,7280,7370,6850,1098427,7868260795,00,0.00,N,2,20,
20250414,7280,6980,7450,6800,1900511,13552325185,00,0.00,N,2,830,
20250407,6450,6270,6490,5700,1822818,11101065030,00,0.00,N,5,-110,
20250331,6560,7050,7070,6290,966752,6428833805,00,0.00,N,5,-560,
20250324,7120,7850,7860,6920,1569435,11654588445,00,0.00,N,5,-740,
20250317,7860,7910,8400,7730,2442844,19610632840,00,0.00,N,5,-50,
20250310,7910,8400,8850,7800,3507772,28880975435,00,0.00,N,5,-500,
20250304,8410,9450,9490,8390,2941234,26023814320,00,0.00,N,5,-1170,
20250224,9580,8510,9950,8400,5214172,49435845910,00,0.00,N,2,1030,
20250217,8550,8770,9050,8140,2023782,17370452470,00,0.00,N,5,-180,
20250210,8730,8530,9380,8400,2268004,20313066430,00,0.00,N,2,220,
20250203,8510,7610,9000,7100,3141028,26166165900,00,0.00,N,2,810,
20250131,7700,7590,7740,7490,331402,2513621370,00,0.00,N,2,130,
20250120,7570,8320,8520,7530,2040539,16304691200,00,0.00,N,5,-330,
20250113,7900,8060,8500,7740,2385145,19099227570,00,0.00,N,5,-250,
20250106,8150,8820,9180,7840,2699014,23087426890,00,0.00,N,5,-650,
20241230,8800,8510,9000,8160,1672018,14257796090,00,0.00,N,2,150,
20241223,8650,9130,9920,8480,4936757,44892551240,00,0.00,N,5,-480,
20241216,9130,7830,9340,7680,9021769,78514894440,00,0.00,N,2,1410,
20241209,7720,6550,8000,5910,5637838,41229650740,00,0.00,N,2,1080,
20241202,6640,5930,7120,5880,4569491,30336651830,00,0.00,N,2,820,
20241125,5820,6210,6630,5810,1390784,8673248140,00,0.00,N,5,-350,
20241118,6170,6000,6670,5800,1679198,10498118970,00,0.00,N,2,180,
20241111,5990,6890,7080,5500,2155157,13389961410,00,0.00,N,5,-980,
20241104,6970,7630,7770,6490,2591371,18652085680,00,0.00,N,5,-580,
20241028,7550,6710,7670,6710,3491440,25355858500,00,0.00,N,2,740,
20241021,6810,6890,7180,6340,3871717,26308982480,00,0.00,N,5,-130,
20241014,6940,5980,7000,5820,2566454,16704964920,00,0.00,N,2,970,
20241007,5970,5670,6580,5600,1619303,10040184550,00,0.00,N,2,300,
20240930,5670,5920,6020,5640,557454,3248133430,00,0.00,N,5,-250,
20240923,5920,5250,6000,5150,1619078,9024993780,00,0.00,N,2,670,
20240919,5250,5320,5650,5190,931411,5025771050,00,0.00,N,5,-30,
20240909,5280,5400,5840,5240,1814856,9920533950,00,0.00,N,5,-310,
20240902,5590,6720,6720,5530,1911817,11451113050,00,0.00,N,5,-1080,
20240826,6670,6640,6750,6200,1835373,11894994450,00,0.00,N,2,60,
20240819,6610,6830,7850,6530,4288038,30879735510,00,0.00,N,5,-290,
20240812,6900,6590,7120,6520,1441014,9861271030,00,0.00,N,2,330,
20240805,6570,6880,6900,5790,2430069,15630685540,00,0.00,N,5,-450,
20240729,7020,7480,7740,6990,1753665,12929354900,00,0.00,N,5,-460,
20240722,7480,9840,9840,7310,6450242,53775769920,00,0.00,N,5,-2360,
20240715,9840,10290,10400,9580,1927352,19240388550,00,0.00,N,5,-450,
20240708,10290,9850,10780,9600,4073666,41724277900,00,0.00,N,2,580,
20240701,9710,11700,11840,9600,3946148,41882125230,00,0.00,N,5,-1750,
20240624,11460,10350,11710,9530,5857664,63330355020,00,0.00,N,2,1160,
20240617,10300,10380,11110,10120,3375245,35974145230,00,0.00,N,5,-120,
20240610,10420,11060,11390,10410,3391214,36543552850,00,0.00,N,5,-640,
20240603,11060,11910,11980,10910,2804017,31690462480,00,0.00,N,5,-720,
20240527,11780,11980,12310,11460,4951692,58678538310,00,0.00,N,5,-150,
20240520,11930,12510,13130,11830,10983079,137725738600,00,0.00,N,5,-770,
20240513,12700,9830,13280,9770,24650945,292746478310,00,0.00,N,2,3050,
20240507,9650,10270,10500,9300,2997600,29428846830,00,0.00,N,5,-550,
20240429,10200,9740,10450,9620,1819336,18197244280,00,0.00,N,2,340,
20240422,9860,9270,10070,9270,1891059,18424504680,00,0.00,N,2,530,
20240415,9330,9870,10600,9310,5074590,50799127620,00,0.00,N,5,-540,
20240408,9870,9910,9990,9240,1644664,15911326950,00,0.00,N,2,20,
20240401,9850,9990,10060,9480,2193053,21436751980,00,0.00,N,5,-150,
20240325,10000,9810,10500,9570,2880066,28847923840,00,0.00,N,2,190,
20240318,9810,8800,10090,8700,4556269,43431163690,00,0.00,N,2,1050,
20240311,8760,8550,9100,8300,3014395,26369990570,00,0.00,N,2,210,
20240304,8550,8550,8770,8230,2461801,20798204750,00,0.00,N,2,20,
20240226,8530,7500,8690,7420,3744226,30642746550,00,0.00,N,2,960,
20240219,7570,7930,8300,7160,7289512,55390676700,00,0.00,N,5,-480,
20240213,8050,7540,8570,7530,5162524,41129915050,00,0.00,N,2,600,
20240205,7450,7170,7580,6600,2632825,18965206340,00,0.00,N,2,190,
20240129,7260,7530,7650,6750,3742549,26666946930,00,0.00,N,5,-180,
20240122,7440,6440,7840,6400,6630680,47728443720,00,0.00,N,2,960,
20240115,6480,5800,6620,5730,3118149,19492659730,00,0.00,N,2,620,
20240108,5860,6300,6370,5710,1376038,8308635900,00,0.00,N,5,-470,
20240102,6330,6400,6400,6000,1700536,10574121510,00,0.00,N,5,-150,
20231226,6480,6360,6630,5900,2155411,13681371420,00,0.00,N,2,80,
20231218,6400,6300,6800,6160,4048473,26004132270,00,0.00,N,5,-330,
20231211,6730,7090,7130,6560,1406561,9700039290,00,0.00,N,5,-220,
20231204,6950,6000,7090,5620,1739175,11037434440,00,0.00,N,2,1000,
20231127,5950,5843,6950,5450,4475461,26656168580,00,0.00,N,2,81,
20231120,5869,4852,6156,4832,8648883,49369266590,00,0.00,N,2,981,
20231113,4888,4161,5609,4007,8060656,40899412600,00,0.00,N,2,784,
20231106,4104,3837,4104,3737,553133,2152223680,00,0.00,N,2,327,
20231030,3777,4171,4338,3337,2895574,10572585500,00,0.00,N,5,-451,
20231023,4228,4338,4475,4194,346488,1493286040,00,0.00,N,5,-133,
20231016,4361,4505,4645,4204,422002,1887552770,00,0.00,N,5,-177,
20231010,4538,4238,4571,4158,264984,1168934540,00,0.00,N,2,357,
20231004,4181,4251,4304,4004,302449,1252027320,00,0.00,N,5,-153,
20230925,4334,4445,4555,4014,286063,1227742480,00,0.00,N,5,-167,
20230918,4501,4671,4772,4428,393841,1798656740,00,0.00,N,5,-190,
20230911,4691,4541,4772,4528,412815,1915262450,00,0.00,N,2,93,
20230904,4598,4855,4892,4528,411164,1922802320,00,0.00,N,5,-247,
20230828,4845,4555,4922,4368,1220332,5620883530,00,0.00,N,2,370,
20230821,4475,4822,5139,4475,1694380,7938387060,00,0.00,N,5,-370,
20230814,4845,5582,5582,4758,859414,4364951650,00,0.00,N,5,-737,
20230807,5582,5693,5693,5279,692224,3782837350,00,0.00,N,5,-111,
20230731,5693,5673,6213,5506,859168,5023822710,00,0.00,N,2,20,
20230724,5673,6156,6156,5366,1270373,7263146970,00,0.00,N,5,-387,
20230717,6060,6267,6457,6060,943156,5888533390,00,0.00,N,5,-207,
20230710,6267,6240,6303,6006,734664,4527762370,00,0.00,N,2,17,
20230703,6250,6484,6540,5983,1162690,7289028120,00,0.00,N,5,-240,
20230626,6490,6310,6574,6163,870983,5590185880,00,0.00,N,2,183,
20230619,6307,6490,6490,6006,1067927,6666541250,00,0.00,N,5,-136,
20230612,6443,6640,6807,6150,2105126,13633473770,00,0.00,N,5,-191,
20230605,6634,6504,6664,6377,1672762,10946621430,00,0.00,N,2,160,
20230530,6474,6026,6594,5933,2394567,15083154840,00,0.00,N,2,494,
20230522,5980,5973,6140,5759,2532010,15096828680,00,0.00,N,2,7,
20230515,5973,5416,5983,5005,2731421,15232202030,00,0.00,N,2,601,
20230508,5372,5386,5472,5129,579602,3093330180,00,0.00,N,2,36,
20230502,5336,5499,5499,5285,258974,1399669180,00,0.00,N,5,-110,
20230424,5446,5356,5519,5079,786635,4154729790,00,0.00,N,2,50,
20230417,5396,5723,5930,5312,1712262,9715876830,00,0.00,N,5,-323,
20230410,5719,5626,5873,5556,2109438,12060599040,00,0.00,N,2,96,
20230403,5623,5572,5739,5199,2386555,13064220980,00,0.00,N,2,87,
20230327,5536,5459,5779,5339,4169150,23222078330,00,0.00,N,2,130,
20230320,5406,4698,5879,4515,16842343,91413285450,00,0.00,N,2,798,
20230313,4608,4892,4915,4321,1761203,8085302450,00,0.00,N,5,-374,
20230306,4982,5029,5222,4842,1888204,9491135140,00,0.00,N,5,-60,
20230227,5042,4425,5322,4425,9901033,49974961680,00,0.00,N,2,547,
20230220,4495,4458,4728,4381,925422,4222271290,00,0.00,N,2,10,
20230213,4485,4401,4595,4304,703920,3143612370,00,0.00,N,2,67,
20230206,4418,4481,4621,4388,537549,2428149510,00,0.00,N,5,-110,
20230130,4528,4445,4608,4404,703200,3170247210,00,0.00,N,2,124,
20230125,4404,4388,4468,4358,332307,1465321240,00,0.00,N,2,33,
20230116,4371,4388,4505,4288,508146,2224983150,00,0.00,N,3,0,
20230109,4371,4238,4521,4171,657960,2867187500,00,0.00,N,2,183,
20230102,4188,3937,4204,3704,749170,2973875450,00,0.00,N,2,234,
20221226,3954,4138,4238,3904,475759,1933796800,00,0.00,N,5,-234,
20221219,4188,4655,4671,4171,994955,4370240600,00,0.00,N,5,-483,
20221212,4671,4722,4922,4671,1529684,7345660300,00,0.00,N,5,-34,
20221205,4705,4838,4922,4538,1189188,5586146150,00,0.00,N,5,-150,
20221128,4855,5005,5072,4772,2743387,13438331100,00,0.00,N,5,-150,
20221121,5005,4238,5589,4071,14019345,72397050900,00,0.00,N,2,751,
20221114,4254,4271,4421,4171,841342,3604469100,00,0.00,N,2,33,
20221107,4221,3987,4354,3987,888810,3706018150,00,0.00,N,2,217,
20221031,4004,3937,4037,3787,862750,3358988200,00,0.00,N,2,133,
20221024,3871,3871,4154,3770,1257430,4936526550,00,0.00,N,2,101,
20221017,3770,3704,4054,3670,748299,2908664550,00,0.00,N,5,-67,
20221011,3837,4271,4271,3570,1640456,6303539450,00,0.00,N,5,-517,
20221004,4354,4822,4838,4338,2133183,9791174100,00,0.00,N,5,-668,
20220926,5022,4855,5072,4121,3389252,15656123750,00,0.00,N,5,-17,
20220919,5039,5589,5623,5022,542393,2859006050,00,0.00,N,5,-550,
20220913,5589,5706,5839,5522,512156,2915614500,00,0.00,N,5,-34,
20220905,5623,5839,6407,5572,1471283,8662644200,00,0.00,N,5,-250,
20220829,5873,5990,6223,5806,619805,3730439750,00,0.00,N,5,-334,
20220822,6207,5839,6373,5673,1178192,7144102600,00,0.00,N,2,267,
20220816,5940,6590,6607,5856,1200082,7381822900,00,0.00,N,5,-567,
20220808,6507,6757,6941,6390,1525888,10160442250,00,0.00,N,5,-167,
20220801,6674,6974,6991,6507,974489,6525981400,00,0.00,N,5,-233,
20220725,6907,6357,6924,6340,1365386,9049084500,00,0.00,N,2,584,
20220718,6323,5572,6407,5572,814911,4948758150,00,0.00,N,2,801,
20220711,5522,5706,5823,5372,424568,2372243000,00,0.00,N,5,-151,
20220704,5673,5773,5823,5389,592108,3332111000,00,0.00,N,3,0,
20220627,5673,5522,6056,5456,919108,5309074450,00,0.00,N,2,217,
20220620,5456,6373,6373,5039,1950557,10752666000,00,0.00,N,5,-934,
20220613,6390,7007,7024,6223,1200781,7930813800,00,0.00,N,5,-784,
20220607,7174,7441,7441,6924,611602,4370921850,00,0.00,N,5,-284,
20220530,7458,7692,7725,7375,606817,4560783200,00,0.00,N,5,-100,
20220523,7558,7508,7675,7391,759779,5743547550,00,0.00,N,2,83,
20220516,7475,7208,7725,7058,1535452,11447643650,00,0.00,N,2,301,
20220509,7174,7224,7291,6757,858314,6023315650,00,0.00,N,5,-117,
20220502,7291,7458,7508,7208,412423,3039577700,00,0.00,N,5,-267,
20220425,7558,7591,7692,7224,896205,6658929650,00,0.00,N,5,-167,
20220418,7725,7458,7792,7441,926188,7084677900,00,0.00,N,2,267,
20220411,7458,7425,7558,7308,714681,5322125000,00,0.00,N,5,-67,
20220404,7525,7575,7875,7375,1097473,8369490000,00,0.00,N,5,-50,
20220328,7575,7441,7708,7375,1049494,7949233650,00,0.00,N,2,134,
20220321,7441,7641,7658,7425,972636,7310668200,00,0.00,N,5,-167,
20220314,7608,7475,7758,7241,990984,7395783600,00,0.00,N,2,100,
20220307,7508,7892,7892,7375,1044064,7907020950,00,0.00,N,5,-534,
20220228,8042,7908,8192,7808,603028,4843901300,00,0.00,N,2,117,
20220221,7925,7558,8225,7475,2144652,17110396150,00,0.00,N,2,167,
20220214,7758,7391,7825,7191,1318240,9873728000,00,0.00,N,2,133,
20220207,7625,8175,8175,7608,1296545,10213897500,00,0.00,N,5,-584,
20220203,8209,8342,8426,8042,727450,5982887300,00,0.00,N,2,17,
20220124,8192,8476,8492,7675,2039446,16458778600,00,0.00,N,5,-401,
20220117,8593,8759,8926,8509,1985762,17321300200,00,0.00,N,5,-166,
20220110,8759,9010,9160,8576,1889000,16713890450,00,0.00,N,5,-317,
20220103,9076,9577,9577,8559,3444723,31093114000,00,0.00,N,5,-384,
20211227,9460,9060,9527,9043,3254439,30267178800,00,0.00,N,2,450,
20211220,27000,26600,28000,25750,938875,25066539150,00,0.00,N,2,250,
20211213,26750,27200,28200,26300,1206642,33064553600,00,0.00,N,5,-400,
20211206,27150,25550,27150,25400,1286876,33887122100,00,0.00,N,2,1650,
20211129,25500,23800,25800,23200,1143640,28099430900,00,0.00,N,2,700,
20211122,24800,27100,27450,24300,1596984,41296382950,00,0.00,N,5,-1900,
20211115,26700,24050,27050,23900,2220712,55993212250,00,0.00,N,2,3500,
20211108,23200,22600,23300,21500,622522,13952212650,00,0.00,N,2,700,
20211101,22500,24600,24600,22300,686620,16020837800,00,0.00,N,5,-1750,
20211025,24250,24550,25100,23650,863132,20992879050,00,0.00,N,5,-200,
20211018,24450,25000,25100,23750,726930,17728235000,00,0.00,N,5,-500,
20211012,24950,23850,25600,23500,838616,20691849450,00,0.00,N,2,1150,
20211005,23800,24450,25550,23250,1448008,35109604000,00,0.00,N,5,-1100,
20210927,24900,26900,27500,24850,1167341,30493528850,00,0.00,N,5,-2000,
20210923,26900,28300,28450,26800,624079,17115442250,00,0.00,N,5,-1950,
20210913,28850,29400,29800,27050,3229210,91065064850,00,0.00,N,5,-800,
20210906,29650,32450,34300,28950,6698467,213195010500,00,0.00,N,5,-3050,
20210830,32700,26150,34600,25300,14944069,456409420300,00,0.00,N,2,7100,
20210823,25600,22100,26450,22100,6417347,160095564950,00,0.00,N,2,4750,
20210817,20850,23600,23600,20600,702791,15616382200,00,0.00,N,5,-2600,
20210809,23450,24700,25300,23050,1255724,30436678650,00,0.00,N,5,-1200,
20210802,24650,23150,25000,22750,1029457,24682442300,00,0.00,N,2,1500,
20210726,23150,22650,23900,22200,1147305,26780006050,00,0.00,N,2,650,
20210719,22500,22650,22950,22100,384314,8625994450,00,0.00,N,5,-200,
20210712,22700,22200,23500,21950,1088863,24939967850,00,0.00,N,2,900,