KissMeData/289220/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,6370,6020,7350,5510,4864559,32532993250,00,0.00,N,2,560,
20250414,5810,5700,6350,5520,641943,3750549015,00,0.00,N,2,570,
20250407,5240,5090,5390,4610,197163,974126166,00,0.00,N,2,80,
20250331,5160,5200,5410,4905,136211,699978167,00,0.00,N,5,-20,
20250324,5180,5910,6040,5180,228851,1291658320,00,0.00,N,5,-730,
20250317,5910,6010,6050,5710,235021,1382247235,00,0.00,N,5,-90,
20250310,6000,6000,6350,5820,281607,1712371790,00,0.00,N,3,0,
20250304,6000,6410,6420,5940,177706,1086962220,00,0.00,N,5,-400,
20250224,6400,6680,6750,6380,232786,1529637040,00,0.00,N,5,-420,
20250217,6820,6200,7100,6120,623956,4136208060,00,0.00,N,2,580,
20250210,6240,6170,6580,6080,345000,2168221580,00,0.00,N,2,70,
20250203,6170,5720,6330,5650,416299,2523264700,00,0.00,N,2,220,
20250131,5950,5750,6010,5730,62893,371126740,00,0.00,N,2,180,
20250120,5770,6310,6650,5710,641861,3876837080,00,0.00,N,5,-540,
20250113,6310,6460,6760,6170,231395,1474080980,00,0.00,N,5,-160,
20250106,6470,6730,7150,6460,544638,3717801970,00,0.00,N,5,-130,
20241230,6600,5550,6850,5550,397968,2555021380,00,0.00,N,2,960,
20241223,5640,6080,6320,5570,207026,1243316120,00,0.00,N,5,-290,
20241216,5930,6390,6800,5930,625086,4039660240,00,0.00,N,5,-320,
20241209,6250,5560,7300,5010,1284901,8112337500,00,0.00,N,2,500,
20241202,5750,6300,6680,5520,358288,2193171800,00,0.00,N,5,-550,
20241125,6300,5790,6910,5780,709724,4491092590,00,0.00,N,2,630,
20241118,5670,5620,6000,5620,200828,1170762470,00,0.00,N,2,50,
20241111,5620,6630,6860,5350,444784,2629678620,00,0.00,N,5,-1070,
20241104,6690,6310,7040,6310,515318,3501623490,00,0.00,N,2,380,
20241028,6310,6530,6880,6230,390984,2572345420,00,0.00,N,5,-280,
20241021,6590,7610,7690,6510,762749,5380989910,00,0.00,N,5,-1140,
20241014,7730,7610,8860,7370,9082001,75392667050,00,0.00,N,2,70,
20241007,7660,8240,8410,7650,1311196,10517157390,00,0.00,N,5,-600,
20240930,8260,8560,9650,8180,13394247,121064030500,00,0.00,N,5,-160,
20240923,8420,6090,8420,5950,5352177,43797584220,00,0.00,N,2,2330,
20240919,6090,6170,6250,6030,56032,342266940,00,0.00,N,5,-70,
20240909,6160,5900,6250,5750,147419,886203830,00,0.00,N,2,210,
20240902,5950,6810,6910,5920,207861,1318191000,00,0.00,N,5,-860,
20240826,6810,7000,7440,6670,336068,2354582760,00,0.00,N,5,-150,
20240819,6960,6680,7350,6640,242729,1693333820,00,0.00,N,2,240,
20240812,6720,6930,6930,6500,118478,789151630,00,0.00,N,2,30,
20240805,6690,7060,7060,5820,407586,2630429840,00,0.00,N,5,-410,
20240729,7100,7280,7950,6790,559256,4139998120,00,0.00,N,5,-160,
20240722,7260,7840,7890,7040,387599,2892378760,00,0.00,N,5,-580,
20240715,7840,7340,8570,7150,2451270,19700646340,00,0.00,N,2,500,
20240708,7340,6450,8490,6340,2204012,17212761020,00,0.00,N,2,970,
20240701,6370,6750,6900,6300,262954,1709717470,00,0.00,N,5,-360,
20240624,6730,7210,7260,6550,264841,1830364300,00,0.00,N,5,-550,
20240617,7280,7580,7640,7200,292110,2150416880,00,0.00,N,5,-300,
20240610,7580,8310,8590,7580,427438,3410821210,00,0.00,N,5,-880,
20240603,8460,8610,8760,8260,202703,1703846950,00,0.00,N,5,-150,
20240527,8610,8910,8980,8600,200765,1759717810,00,0.00,N,5,-300,
20240520,8910,9420,9500,8800,213635,1937333870,00,0.00,N,5,-510,
20240513,9420,9310,10340,9150,398982,3878100490,00,0.00,N,2,120,
20240507,9300,9330,9530,9150,110558,1029694590,00,0.00,N,2,40,
20240429,9260,9000,9330,9000,115703,1062158380,00,0.00,N,2,260,
20240422,9000,9050,9320,8950,150195,1367742750,00,0.00,N,3,0,
20240415,9000,9190,9430,8940,255571,2321935500,00,0.00,N,5,-430,
20240408,9430,10200,10200,9430,266882,2641285730,00,0.00,N,5,-580,
20240401,10010,10200,10500,9900,260740,2634036840,00,0.00,N,5,-260,
20240325,10270,10390,10650,10190,272048,2823377640,00,0.00,N,5,-120,
20240318,10390,10550,10740,10190,286212,3008893360,00,0.00,N,5,-250,
20240311,10640,10120,11560,10030,764990,8397797570,00,0.00,N,2,490,
20240304,10150,10810,10860,9830,637085,6517628230,00,0.00,N,5,-660,
20240226,10810,12250,12700,10810,567967,6640918660,00,0.00,N,5,-1410,
20240219,12220,12250,12890,12060,504317,6209193410,00,0.00,N,5,-30,
20240213,12250,12240,12670,12060,459143,5680473440,00,0.00,N,2,10,
20240205,12240,13360,13540,11860,714385,8908603400,00,0.00,N,5,-680,
20240129,12920,16380,16590,12840,1933003,28323897370,00,0.00,N,5,-3160,
20240122,16080,15480,16910,14340,3412948,53705384660,00,0.00,N,2,930,
20240115,15150,15820,16040,13620,2797281,41026473870,00,0.00,N,5,-830,
20240108,15980,11700,17330,11670,17485972,279624180710,00,0.00,N,2,4150,
20240102,11830,12370,12480,11610,332203,4016086380,00,0.00,N,5,-540,
20231226,12370,12690,12690,11700,281077,3398952150,00,0.00,N,5,-320,
20231218,12690,11760,13150,11600,1250179,15718762300,00,0.00,N,2,880,
20231211,11810,11830,12490,11260,948010,11211319730,00,0.00,N,2,330,
20231204,11480,10010,12250,9880,1860500,21367890440,00,0.00,N,2,1520,
20231127,9960,10910,11000,9940,368594,3787597330,00,0.00,N,5,-1040,
20231120,11000,10000,11560,9820,1669456,18312662370,00,0.00,N,2,1100,
20231113,9900,10010,10560,9800,354747,3600499260,00,0.00,N,2,100,
20231106,9800,9720,11180,9600,903201,9431394920,00,0.00,N,2,200,
20231030,9600,9050,9640,8910,203942,1896263080,00,0.00,N,2,460,
20231023,9140,9080,9960,9030,241948,2260004590,00,0.00,N,5,-250,
20231016,9390,10220,10320,9120,287079,2790586870,00,0.00,N,5,-980,
20231010,10370,10600,11080,9990,235235,2475070280,00,0.00,N,5,-120,
20231004,10490,10710,10870,9980,188844,1958437760,00,0.00,N,5,-450,
20230925,10940,11520,11550,10690,187785,2070307600,00,0.00,N,5,-610,
20230918,11550,12920,13000,11510,294019,3588289940,00,0.00,N,5,-1530,
20230911,13080,13250,13500,12400,486972,6336667870,00,0.00,N,5,-120,
20230904,13200,13140,13400,12280,711672,9160601040,00,0.00,N,2,80,
20230828,13120,11950,13740,11950,588153,7572795090,00,0.00,N,2,1120,
20230821,12000,11710,12310,11530,323882,3855308300,00,0.00,N,2,120,
20230814,11880,13270,13270,11710,366767,4520712480,00,0.00,N,5,-1390,
20230807,13270,13200,13580,12730,362499,4772473790,00,0.00,N,2,70,
20230731,13200,13360,14150,12910,460311,6242322520,00,0.00,N,5,-30,
20230724,13230,14000,14600,12350,688285,9197874150,00,0.00,N,5,-850,
20230717,14080,14890,15120,13820,442256,6392696940,00,0.00,N,5,-810,
20230710,14890,13700,15940,13470,1113794,16464409840,00,0.00,N,2,1010,
20230703,13880,15300,15760,13800,563309,8219132590,00,0.00,N,5,-1440,
20230626,15320,17100,17100,15070,470833,7532776170,00,0.00,N,5,-1600,
20230619,16920,17580,17890,16910,288774,4985393570,00,0.00,N,5,-590,
20230612,17510,17820,18460,17480,399205,7174205830,00,0.00,N,5,-310,
20230605,17820,17840,18870,17680,504322,9188246310,00,0.00,N,2,220,
20230530,17600,17170,17920,17100,186240,3258937080,00,0.00,N,2,500,
20230522,17100,17710,18140,17030,296692,5191401470,00,0.00,N,5,-610,
20230515,17710,17770,17900,16910,351381,6118273930,00,0.00,N,5,-140,
20230508,17850,17920,18550,17370,358890,6443961740,00,0.00,N,5,-60,
20230502,17910,18230,18580,17810,221484,4022649140,00,0.00,N,5,-290,
20230424,18200,18530,19950,18000,708116,13200521220,00,0.00,N,5,-330,
20230417,18530,20300,20300,18520,661504,12869078510,00,0.00,N,5,-1770,
20230410,20300,19060,20500,18100,1348135,25970245860,00,0.00,N,2,1280,
20230403,19020,20150,20200,18810,759576,14805515070,00,0.00,N,5,-980,
20230327,20000,20350,21450,19690,1225641,25282765160,00,0.00,N,5,-400,
20230320,20400,20200,20950,19610,842165,17014249280,00,0.00,N,2,150,
20230313,20250,20550,20750,18800,1056934,20980319290,00,0.00,N,5,-700,
20230306,20950,22900,23350,20800,1221711,27206210800,00,0.00,N,5,-1600,
20230227,22550,23200,23900,21450,2503275,57131844800,00,0.00,N,5,-300,
20230220,22850,21250,23150,20800,1507819,33112121100,00,0.00,N,2,1600,
20230213,21250,22350,24100,21100,2020724,45250239500,00,0.00,N,5,-1250,
20230206,22500,25250,25600,22300,3567420,85978062150,00,0.00,N,5,-2500,
20230130,25000,21550,26800,20500,10350521,254228706000,00,0.00,N,2,3500,
20230125,21500,22400,23300,20550,2393397,52874706400,00,0.00,N,5,-300,
20230116,21800,18550,22700,18450,6339580,132678051600,00,0.00,N,2,3400,
20230109,18400,17850,18900,17750,1037940,18963053250,00,0.00,N,2,900,
20230102,17500,17750,18600,16700,1270037,22543401650,00,0.00,N,2,50,
20221226,17450,16700,17950,16500,777651,13495897650,00,0.00,N,2,650,
20221219,16800,20350,21200,16750,3631410,67437422300,00,0.00,N,5,-3750,
20221212,20550,23350,23450,20250,1098678,23487670450,00,0.00,N,5,-2700,
20221205,23250,24850,24950,22100,2123966,49377255100,00,0.00,N,5,-1400,
20221128,24650,22850,26250,22750,3175705,77389355550,00,0.00,N,2,1550,
20221121,23100,20350,25400,18850,3953662,90101401850,00,0.00,N,2,2500,
20221114,20600,20350,21800,20050,1662491,34771464050,00,0.00,N,2,850,
20221107,19750,18200,19850,17750,1198510,22730823900,00,0.00,N,2,1650,
20221031,18100,17400,19250,16800,1012762,18364776850,00,0.00,N,2,1100,
20221024,17000,17700,18300,16950,715973,12658940400,00,0.00,N,5,-150,
20221017,17150,15850,20650,15500,2714710,50979401100,00,0.00,N,2,850,
20221011,16300,16900,16950,15100,451516,7216698800,00,0.00,N,5,-1250,
20221004,17550,18400,18750,17350,417076,7485001350,00,0.00,N,5,-300,
20220926,17850,19550,19900,17000,721716,13193310600,00,0.00,N,5,-2300,
20220919,20150,23250,23250,20050,614258,13166292400,00,0.00,N,5,-2800,
20220913,22950,25900,26200,22950,720756,17600991200,00,0.00,N,5,-2550,
20220905,25500,23600,26400,22750,1533921,38580801950,00,0.00,N,2,1450,
20220829,24050,23200,25050,22650,733899,17428201950,00,0.00,N,5,-350,
20220822,24400,24600,24950,23000,624145,14997712250,00,0.00,N,5,-850,
20220816,25250,27250,27650,25250,471997,12391068400,00,0.00,N,5,-1750,
20220808,27000,28200,28950,26550,1351578,37456253500,00,0.00,N,5,-1050,
20220801,28050,25700,29650,25400,3978272,111340275900,00,0.00,N,2,2450,
20220725,25600,25700,27100,25200,1332849,34700003100,00,0.00,N,5,-450,
20220718,26050,23000,28500,22650,4362112,116839075150,00,0.00,N,2,3400,
20220711,22650,23150,24700,22450,1249300,29522883100,00,0.00,N,5,-300,
20220704,22950,20350,23500,19700,1107388,24484388700,00,0.00,N,2,2750,
20220627,20200,21600,22250,19600,608655,12906480200,00,0.00,N,5,-1000,
20220620,21200,22200,22400,19350,915538,18926547850,00,0.00,N,5,-650,
20220613,21850,26100,26400,21200,1297455,30866724900,00,0.00,N,5,-5350,
20220607,27200,29900,29950,26250,747550,20959959250,00,0.00,N,5,-3250,
20220530,30450,29350,31200,28500,1802349,53877074250,00,0.00,N,2,1750,
20220523,28700,30250,31100,27400,5596199,163300191650,00,0.00,N,5,-1950,
20220516,30650,25200,31400,23500,4474298,128417034850,00,0.00,N,2,6200,
20220509,24450,27900,27950,23700,984861,25029773600,00,0.00,N,5,-3650,
20220502,28100,28900,30000,27750,1008296,29074066000,00,0.00,N,5,-1850,
20220425,29950,32500,32800,29500,1301214,39849359850,00,0.00,N,5,-3600,
20220418,33550,36250,36650,33150,968503,33731009700,00,0.00,N,5,-3200,
20220411,36750,38650,39650,36400,820340,30842070150,00,0.00,N,5,-2250,
20220404,39000,41600,43750,38650,1497095,61827586350,00,0.00,N,5,-3250,
20220328,42250,50000,50000,41300,3670536,164668131030,00,0.00,N,5,-8250,
20220321,50500,52700,52800,49100,1071369,54376211950,00,0.00,N,5,-1400,
20220314,51900,46850,52000,43700,2194312,107745022000,00,0.00,N,2,4800,
20220307,47100,45550,47700,43300,865774,39573310650,00,0.00,N,2,900,
20220228,46200,42550,48700,41950,923564,42421341050,00,0.00,N,2,3800,
20220221,42400,42000,43900,41100,759928,32299277350,00,0.00,N,5,-350,
20220214,42750,43600,44750,41500,1042753,44915528250,00,0.00,N,5,-2750,
20220207,45500,46000,51400,43500,1812868,85769804200,00,0.00,N,5,-500,
20220203,46000,45650,47100,42600,515183,23266051250,00,0.00,N,2,450,
20220124,45550,51700,51700,41450,1790787,82292029500,00,0.00,N,5,-7150,
20220117,52700,50500,54900,46950,2743150,139323803350,00,0.00,N,2,2200,
20220110,50500,57300,57600,48400,2681472,140710180650,00,0.00,N,5,-8000,
20220103,58500,70000,71500,54100,1970128,122576265300,00,0.00,N,5,-11500,
20211227,70000,70400,75200,69300,1216041,87613610500,00,0.00,N,5,-5300,
20211220,75300,68800,82800,67000,3094513,229581642100,00,0.00,N,2,11300,
20211213,64000,63850,66500,61250,1680912,107455178500,00,0.00,N,2,1250,
20211206,62750,61750,68150,58350,2388518,150568330100,00,0.00,N,5,-450,
20211129,63200,65200,73050,60800,3047576,206315057500,00,0.00,N,5,-4550,
20211122,67750,77000,77200,63000,4566618,310348234600,00,0.00,N,5,-10100,
20211115,77850,61050,86000,60050,9220638,692344726100,00,0.00,N,2,17850,
20211108,60000,48850,64500,48250,7470326,431114173500,00,0.00,N,2,11250,
20211101,48750,48188,55200,44700,8685781,437021807400,00,0.00,N,2,562,
20211025,48188,50524,58410,47652,9138127,475043086100,00,0.00,N,5,-2336,
20211018,50524,41714,53396,41276,9197812,434779343100,00,0.00,N,2,9297,
20211012,41227,34267,41373,33245,2505171,96101604800,00,0.00,N,2,7009,
20211005,34218,37431,38210,32807,2058460,72121541900,00,0.00,N,5,-4381,
20210927,38599,35338,42785,32855,5894733,228412533600,00,0.00,N,2,3261,
20210923,35338,36555,36993,35338,450916,16212472200,00,0.00,N,5,-1801,
20210913,37139,38453,39475,34121,2678023,98167702400,00,0.00,N,5,-1119,
20210906,38258,40010,40303,37869,1024412,40006524600,00,0.00,N,5,-1655,
20210830,39913,39670,42688,38794,2338123,95103983300,00,0.00,N,2,925,
20210823,38988,40205,40497,37820,1867656,73427811200,00,0.00,N,5,-633,
20210817,39621,39280,43564,36506,3998527,162208367500,00,0.00,N,2,341,
20210809,39280,43320,44537,38258,2710601,111623897500,00,0.00,N,5,-4430,
20210802,43710,40984,46192,36993,11241794,476002132300,00,0.00,N,2,3651,
20210726,40059,45413,48042,39962,7678423,336355440600,00,0.00,N,5,-5549,
20210719,45608,39475,55051,39426,22969147,1102106941900,00,0.00,N,2,5451,
20210712,40157,33099,43077,32612,13082175,497281407600,00,0.00,N,2,7691,