KissMeData/179290/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,8150,8140,8310,8020,414193,3367396035,00,0.00,N,5,-10,
20250414,8160,8100,9520,7750,2927561,24891106075,00,0.00,N,2,100,
20250407,8060,7390,8250,7050,943097,7206503490,00,0.00,N,2,570,
20250331,7490,7260,7510,7020,848501,6168532570,00,0.00,N,2,200,
20250324,7290,7540,7650,7260,905235,6688838535,00,0.00,N,5,-310,
20250317,7600,7770,7890,7570,498053,3821061955,00,0.00,N,5,-100,
20250310,7700,7840,8000,7560,831947,6446267940,00,0.00,N,5,-80,
20250304,7780,8600,8680,7770,1112261,9011269945,00,0.00,N,5,-870,
20250224,8650,8730,8890,8470,670012,5797918200,00,0.00,N,5,-160,
20250217,8810,8660,9390,8640,1602919,14519411270,00,0.00,N,2,250,
20250210,8560,8470,8850,8300,621255,5304230270,00,0.00,N,2,90,
20250203,8470,7360,8540,7340,835193,6788743860,00,0.00,N,2,970,
20250131,7500,7770,7770,7390,90816,684906910,00,0.00,N,5,-210,
20250120,7710,7830,7890,7610,337253,2615686420,00,0.00,N,5,-120,
20250113,7830,8010,8070,7660,434039,3397055960,00,0.00,N,5,-180,
20250106,8010,8370,8540,8000,681581,5637225060,00,0.00,N,5,-310,
20241230,8320,7880,8400,7800,258887,2126808020,00,0.00,N,2,440,
20241223,7880,8150,8360,7720,298819,2409743630,00,0.00,N,5,-270,
20241216,8150,8250,8480,8090,450312,3724916290,00,0.00,N,5,-60,
20241209,8210,7450,8390,7390,845702,6701016970,00,0.00,N,2,520,
20241202,7690,8000,8060,7160,899860,6986996150,00,0.00,N,5,-310,
20241125,8000,7420,8020,7370,675738,5252281390,00,0.00,N,2,610,
20241118,7390,7600,7740,7320,702747,5267084140,00,0.00,N,5,-250,
20241111,7640,8800,8990,7480,1898997,15550774690,00,0.00,N,5,-1120,
20241104,8760,8140,8940,8070,1106128,9587340310,00,0.00,N,2,510,
20241028,8250,8490,8760,7880,1005399,8410580490,00,0.00,N,5,-190,
20241021,8440,8500,9060,8190,1831505,15775227660,00,0.00,N,5,-60,
20241014,8500,8330,8740,8010,1104515,9277437580,00,0.00,N,2,170,
20241007,8330,8130,8870,7820,3194719,26587964280,00,0.00,N,2,220,
20240930,8110,7530,8220,7420,804366,6357713410,00,0.00,N,2,590,
20240923,7520,7250,7960,7220,1049799,7953958500,00,0.00,N,2,300,
20240919,7220,7080,7250,7000,199582,1415668340,00,0.00,N,2,170,
20240909,7050,6550,7160,6440,635589,4320664460,00,0.00,N,2,400,
20240902,6650,7260,7330,6600,920090,6294040860,00,0.00,N,5,-610,
20240826,7260,7280,7310,6830,550230,3899341340,00,0.00,N,2,10,
20240819,7250,7190,7650,7060,1112960,8169469260,00,0.00,N,2,50,
20240812,7200,6770,7420,6450,1295037,9064127700,00,0.00,N,2,460,
20240805,6740,6420,6760,5290,1165904,7173110780,00,0.00,N,2,130,
20240729,6610,6810,7020,6610,640105,4332338500,00,0.00,N,5,-230,
20240722,6840,7120,7200,6550,570112,3893275550,00,0.00,N,5,-390,
20240715,7230,7650,7740,6850,717796,5239716130,00,0.00,N,5,-410,
20240708,7640,7690,8820,7510,1060498,8284321840,00,0.00,N,5,-60,
20240701,7700,8030,8140,7340,701382,5411837900,00,0.00,N,5,-330,
20240624,8030,8100,8230,7890,605362,4849431700,00,0.00,N,5,-160,
20240617,8190,8200,8730,8050,1175019,9849453000,00,0.00,N,5,-10,
20240610,8200,8030,8670,7750,1691378,14106463830,00,0.00,N,2,220,
20240603,7980,7630,8190,7600,694942,5523978240,00,0.00,N,2,390,
20240527,7590,8150,8150,7450,1121643,8618606420,00,0.00,N,5,-540,
20240520,8130,8360,8650,7840,1898650,15653617770,00,0.00,N,5,-270,
20240513,8400,8090,9270,7900,5289269,45966229370,00,0.00,N,2,410,
20240507,7990,7900,8220,7570,1636360,12914137640,00,0.00,N,2,180,
20240429,7810,7810,8100,7520,1887004,14953321740,00,0.00,N,5,-50,
20240422,7860,7460,8770,7410,21839153,177460715570,00,0.00,N,2,720,
20240415,7140,6750,7300,6660,741407,5207888230,00,0.00,N,2,220,
20240408,6920,6990,7020,6620,423332,2883636680,00,0.00,N,2,10,
20240401,6910,8100,8170,6750,1619162,12149694310,00,0.00,N,5,-1100,
20240325,8010,6670,8190,6540,3980811,30427286970,00,0.00,N,2,1360,
20240318,6650,6740,7400,6340,2731058,18751876540,00,0.00,N,2,80,
20240311,6570,6610,7040,6270,995834,6629312510,00,0.00,N,2,120,
20240304,6450,6230,6850,5890,1198849,7733373810,00,0.00,N,2,220,
20240226,6230,6430,6450,6120,258283,1609896640,00,0.00,N,5,-200,
20240219,6430,6480,6600,6300,325751,2091135430,00,0.00,N,3,0,
20240213,6430,5890,6580,5850,468948,2918508150,00,0.00,N,2,540,
20240205,5890,6150,6150,5640,426848,2510699170,00,0.00,N,5,-260,
20240129,6150,6600,6780,6020,563587,3544349710,00,0.00,N,5,-450,
20240122,6600,6710,6770,6460,333170,2197446340,00,0.00,N,5,-110,
20240115,6710,6830,7300,6500,654700,4448557900,00,0.00,N,5,-100,
20240108,6810,6780,7300,6720,773464,5469360890,00,0.00,N,2,30,
20240102,6780,6690,7050,6610,302846,2058121990,00,0.00,N,2,20,
20231226,6760,6500,6760,6200,214552,1406617020,00,0.00,N,2,250,
20231218,6510,6370,6870,6370,544188,3604958480,00,0.00,N,2,100,
20231211,6410,6530,7050,6340,683922,4507523940,00,0.00,N,5,-20,
20231204,6430,6620,6680,6230,397917,2533364640,00,0.00,N,5,-190,
20231127,6620,7030,7030,6570,277998,1870982270,00,0.00,N,5,-370,
20231120,6990,6990,7100,6820,261459,1818779720,00,0.00,N,2,60,
20231113,6930,6850,7030,6510,263605,1791824890,00,0.00,N,2,230,
20231106,6700,6920,7150,6560,641725,4420458510,00,0.00,N,5,-210,
20231030,6910,6910,6970,6520,566670,3823170720,00,0.00,N,2,10,
20231023,6900,7210,7480,6850,908726,6426823830,00,0.00,N,5,-330,
20231016,7230,8480,8480,6960,1920134,14416774220,00,0.00,N,5,-1340,
20231010,8570,9270,9300,8300,338193,2987070660,00,0.00,N,5,-610,
20231004,9180,9170,9360,8600,250485,2255986010,00,0.00,N,2,10,
20230925,9170,9490,9610,8810,327112,2982184640,00,0.00,N,5,-350,
20230918,9520,9720,9980,9360,534956,5194854420,00,0.00,N,5,-160,
20230911,9680,9700,10150,9510,541966,5322214270,00,0.00,N,5,-10,
20230904,9690,9770,10170,9150,1096355,10539754790,00,0.00,N,5,-110,
20230828,9800,9070,10700,9060,1289201,12821909750,00,0.00,N,2,730,
20230821,9070,9560,9730,9010,353348,3265529620,00,0.00,N,5,-480,
20230814,9550,9880,10130,9300,642670,6235657430,00,0.00,N,5,-390,
20230807,9940,10010,10610,9780,979512,9920769230,00,0.00,N,5,-70,
20230731,10010,10500,10790,9650,599007,6055181760,00,0.00,N,5,-480,
20230724,10490,10160,10570,9240,1712390,16737290840,00,0.00,N,2,370,
20230717,10120,10860,11170,10100,1139716,12138856620,00,0.00,N,5,-740,
20230710,10860,10750,11380,10510,1137611,12384704050,00,0.00,N,2,30,
20230703,10830,10830,11170,10540,907458,9791866470,00,0.00,N,2,160,
20230626,10670,10990,11250,10480,1221083,13195569090,00,0.00,N,5,-320,
20230619,10990,10600,11500,10300,1228704,13400468690,00,0.00,N,2,390,
20230612,10600,11620,11650,10600,1426048,15913353720,00,0.00,N,5,-1020,
20230605,11620,10610,11910,10370,1950092,22061328600,00,0.00,N,2,1070,
20230530,10550,10200,10770,10070,804458,8390610970,00,0.00,N,2,300,
20230522,10250,10400,10800,10050,1455142,15183753150,00,0.00,N,5,-130,
20230515,10380,14110,14120,10040,6749200,75539588760,00,0.00,N,5,-3800,
20230508,14180,14550,14680,13770,879392,12466221640,00,0.00,N,5,-280,
20230502,14460,13840,14950,13740,814018,11734706360,00,0.00,N,2,610,
20230424,13850,13580,14070,13150,892858,12099059410,00,0.00,N,2,110,
20230417,13740,14700,14840,13450,1137835,16075461250,00,0.00,N,5,-960,
20230410,14700,14370,15300,14000,2005619,29407624150,00,0.00,N,2,360,
20230403,14340,13230,15770,13180,5762156,83305920150,00,0.00,N,2,1110,
20230327,13230,12770,13860,12450,1446228,19148274290,00,0.00,N,2,410,
20230320,12820,12620,13060,12270,1219929,15436428700,00,0.00,N,2,170,
20230313,12650,12700,13040,11800,2167891,27071243480,00,0.00,N,5,-50,
20230306,12700,13890,14300,12480,3196593,42456271940,00,0.00,N,5,-1190,
20230227,13890,11490,13960,11420,4827165,61887267690,00,0.00,N,2,2510,
20230220,11380,12030,12100,11290,904289,10518585750,00,0.00,N,5,-640,
20230213,12020,12240,12400,11870,955994,11606230700,00,0.00,N,5,-280,
20230206,12300,12390,12650,12130,1019113,12609940910,00,0.00,N,5,-200,
20230130,12500,11480,12900,11390,2381649,28914824910,00,0.00,N,2,1120,
20230125,11380,11200,11430,10790,642862,7126383400,00,0.00,N,2,380,
20230116,11000,10750,11300,10300,838138,9037154000,00,0.00,N,2,350,
20230109,10650,10600,10950,10250,571756,6028476050,00,0.00,N,2,200,
20230102,10450,11100,11250,10100,830012,8844557850,00,0.00,N,5,-650,
20221226,11100,10550,11550,10550,1547559,17176880300,00,0.00,N,2,550,
20221219,10550,11700,12050,10450,1882699,21258955050,00,0.00,N,5,-1450,
20221212,12000,10100,12400,9790,3209360,35955875160,00,0.00,N,2,1700,
20221205,10300,11750,11850,10000,1252963,13434188750,00,0.00,N,5,-1450,
20221128,11750,12100,12250,11450,889208,10473320850,00,0.00,N,5,-350,
20221121,12100,12200,12200,11400,1034378,12197328500,00,0.00,N,5,-100,
20221114,12200,12150,12700,11850,1322265,16187603400,00,0.00,N,3,0,
20221107,12200,12200,12750,12000,1393156,17206930800,00,0.00,N,3,0,
20221031,12200,12100,12850,11600,1319419,16072237250,00,0.00,N,2,200,
20221024,12000,12300,12650,11650,1108559,13387905400,00,0.00,N,3,0,
20221017,12000,12900,13050,11850,2019541,24802477050,00,0.00,N,5,-1050,
20221011,13050,13100,13500,12100,1679766,21353100400,00,0.00,N,5,-300,
20221004,13350,13350,14450,12950,2611259,35667620550,00,0.00,N,5,-50,
20220926,13400,11850,14150,11150,7974209,103332025200,00,0.00,N,2,1400,
20220919,12000,12700,12900,11900,1547471,19092616050,00,0.00,N,5,-550,
20220913,12550,11900,13850,11350,4290698,55295887750,00,0.00,N,2,900,
20220905,11650,12400,12650,11550,1305348,15586130400,00,0.00,N,5,-700,
20220829,12350,11600,12850,11350,2449734,29524460250,00,0.00,N,2,250,
20220822,12100,12650,13100,11500,3681503,45435137850,00,0.00,N,5,-800,
20220816,12900,11100,13350,11100,10747602,134420067100,00,0.00,N,2,1750,
20220808,11150,10200,12500,10150,7838422,89093994050,00,0.00,N,2,950,
20220801,10200,10300,10800,9890,1553001,15931208740,00,0.00,N,5,-150,
20220725,10350,9970,10650,9970,1469720,15238861820,00,0.00,N,2,350,
20220718,10000,9200,10300,8980,1739321,16889018380,00,0.00,N,2,870,
20220711,9130,9160,9860,8910,1836891,17425141690,00,0.00,N,5,-40,
20220704,9170,9490,9780,9020,2302046,21573691880,00,0.00,N,5,-320,
20220627,9490,10800,11100,9490,4608329,48186518690,00,0.00,N,5,-1260,
20220620,10750,11150,11800,9410,16216924,174476686220,00,0.00,N,5,-650,
20220613,11400,9630,12350,9020,34421886,370878053970,00,0.00,N,2,2750,
20220607,8650,10350,11100,8140,6911980,64771776180,00,0.00,N,5,-1600,
20220530,10250,10200,12150,10200,8034736,90060271200,00,0.00,N,2,100,
20220523,10150,10200,10800,10000,2203867,22766880300,00,0.00,N,5,-200,
20220516,10350,10000,10850,10000,2061421,21539241550,00,0.00,N,2,300,
20220509,10050,9990,10500,8750,3513282,33846201680,00,0.00,N,5,-150,
20220502,10200,10100,11000,9980,2417933,25364320960,00,0.00,N,5,-50,
20220425,10250,9930,11650,9730,8950511,94968713460,00,0.00,N,2,150,
20220418,10100,10250,10900,9400,7825125,78582740060,00,0.00,N,5,-250,
20220411,10350,11350,12200,9980,35519058,385034822190,00,0.00,N,5,-650,
20220404,11000,8400,11000,8290,17980626,183088700800,00,0.00,N,2,2600,
20220328,8400,8620,9170,7850,5900693,49898728850,00,0.00,N,5,-120,
20220321,8520,7180,8840,6950,8900148,72375614820,00,0.00,N,2,1440,
20220314,7080,6640,7120,6220,1822101,12125365100,00,0.00,N,2,480,
20220307,6600,6900,6980,6350,1170886,7728490740,00,0.00,N,5,-380,
20220228,6980,6710,7310,6540,1862182,12999598920,00,0.00,N,2,270,
20220221,6710,7140,7300,6610,2422156,16897105680,00,0.00,N,5,-560,
20220214,7270,6390,7440,5960,4793640,32783456460,00,0.00,N,2,740,
20220207,6530,7150,7730,6400,4788518,32948916190,00,0.00,N,5,-620,
20220203,7150,6620,7350,6610,4677146,32485035440,00,0.00,N,2,490,
20220124,6660,5830,6920,5230,11126917,69042285270,00,0.00,N,2,770,
20220117,5890,5580,6000,5320,3089743,17766174230,00,0.00,N,2,310,
20220110,5580,5640,5890,5500,1809017,10280866860,00,0.00,N,5,-30,
20220103,5610,5410,5700,5270,1997036,11054359900,00,0.00,N,2,210,
20211227,5400,5280,5460,5240,631867,3399667110,00,0.00,N,2,120,
20211220,5280,5300,5370,5000,615685,3205836640,00,0.00,N,5,-50,
20211213,5330,5400,5510,5210,719330,3855488690,00,0.00,N,5,-90,
20211206,5420,5300,5790,5160,4113584,22575682130,00,0.00,N,2,100,
20211129,5320,5040,5350,4800,1434040,7333046890,00,0.00,N,2,50,
20211122,5270,5200,5370,5020,1405671,7306742620,00,0.00,N,2,80,
20211115,5190,4820,5650,4725,3516669,18171298075,00,0.00,N,2,380,
20211108,4810,4545,5280,4280,5281168,25826764760,00,0.00,N,2,265,
20211101,4545,4610,4700,4450,552666,2525990875,00,0.00,N,5,-70,
20211025,4615,4730,4830,4610,437764,2066088010,00,0.00,N,5,-150,
20211018,4765,4860,4905,4710,570395,2743124490,00,0.00,N,5,-75,
20211012,4840,4865,4870,4570,853194,4004713800,00,0.00,N,2,5,
20211005,4835,5050,5050,4635,1059189,5110426405,00,0.00,N,5,-225,
20210927,5060,5390,5540,4965,1797415,9308194495,00,0.00,N,5,-350,
20210923,5410,5350,5460,5240,594821,3168184430,00,0.00,N,3,0,
20210913,5410,5270,6200,5240,8927133,51686987360,00,0.00,N,2,120,
20210906,5290,5390,5400,5030,924170,4839807820,00,0.00,N,5,-100,
20210830,5390,5080,5540,5050,1492890,7946768760,00,0.00,N,2,390,
20210823,5000,5260,5520,4920,2463470,12776346575,00,0.00,N,5,-250,
20210817,5250,5970,6030,5160,2344296,13298735110,00,0.00,N,5,-680,
20210809,5930,5800,6270,5710,6153404,37007137830,00,0.00,N,2,150,
20210802,5780,5660,5890,5350,2487834,13970403210,00,0.00,N,2,150,
20210726,5630,5540,6320,5480,14491700,84393518500,00,0.00,N,2,90,
20210719,5540,5520,5590,5250,1522073,8244790860,00,0.00,N,2,20,
20210712,5520,5140,5740,5100,5530731,30622063270,00,0.00,N,2,390,