KissMeData/039570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,8790,8940,9090,8720,51988,463649420,00,0.00,N,5,-200,
20250507,8990,8990,9080,8880,24647,220642360,00,0.00,N,3,0,
20250428,8990,8900,9200,8580,65437,582092505,00,0.00,N,2,90,
20250421,8900,8400,8950,8120,91167,795325155,00,0.00,N,2,440,
20250414,8460,8110,8500,8100,80809,672463925,00,0.00,N,2,350,
20250407,8110,8230,8300,7930,40569,328073215,00,0.00,N,5,-180,
20250331,8290,8100,8300,7870,60134,484006215,00,0.00,N,2,190,
20250324,8100,8450,8570,7910,104832,873183670,00,0.00,N,5,-270,
20250317,8370,8640,8750,8320,63896,539821305,00,0.00,N,5,-350,
20250310,8720,8850,8950,8620,55949,492960650,00,0.00,N,5,-80,
20250304,8800,8540,8830,8480,67180,582695240,00,0.00,N,2,190,
20250224,8610,8480,8790,8330,106909,911569330,00,0.00,N,2,110,
20250217,8500,8420,8860,8300,130304,1123766080,00,0.00,N,2,80,
20250210,8420,8200,8450,8080,80893,669119220,00,0.00,N,2,260,
20250203,8160,8110,8240,7870,92220,743702030,00,0.00,N,2,10,
20250131,8150,8000,8150,7970,8899,71463250,00,0.00,N,2,50,
20250120,8100,8250,10220,7890,1112894,10200714780,00,0.00,N,5,-120,
20250113,8220,7900,8270,7850,77757,627381380,00,0.00,N,2,320,
20250106,7900,8250,8430,7540,90080,730602520,00,0.00,N,5,-350,
20241230,8250,8670,8740,8090,58418,488872150,00,0.00,N,5,-420,
20241223,8670,8780,9380,8290,223727,1967744620,00,0.00,N,5,-110,
20241216,8780,8690,8820,8460,71000,616706170,00,0.00,N,2,90,
20241209,8690,7850,8980,7820,114768,976462080,00,0.00,N,2,690,
20241202,8000,8290,8490,8000,84356,700443470,00,0.00,N,5,-290,
20241125,8290,7920,8290,7830,81787,658350670,00,0.00,N,2,380,
20241118,7910,7890,7940,7790,25042,197325480,00,0.00,N,2,20,
20241111,7890,8110,8110,7620,59847,466197210,00,0.00,N,5,-220,
20241104,8110,8080,8150,7970,40259,324942530,00,0.00,N,2,20,
20241028,8090,7990,8120,7910,22340,179945340,00,0.00,N,2,110,
20241021,7980,8150,8180,7860,22021,175576640,00,0.00,N,5,-120,
20241014,8100,8130,8180,7650,110209,859550190,00,0.00,N,5,-30,
20241007,8130,8140,8200,8010,31203,252513190,00,0.00,N,5,-10,
20240930,8140,8200,8200,8000,21153,171192830,00,0.00,N,5,-20,
20240923,8160,8060,8190,7920,44365,358808620,00,0.00,N,3,0,
20240919,8160,8100,8160,8030,12455,100997400,00,0.00,N,2,40,
20240909,8120,7910,8200,7910,42728,345588110,00,0.00,N,2,30,
20240902,8090,8320,8400,8080,88261,725088150,00,0.00,N,5,-220,
20240826,8310,8280,8490,8170,77433,642705270,00,0.00,N,2,20,
20240819,8290,8300,8380,8190,54094,447977990,00,0.00,N,5,-10,
20240812,8300,8330,8390,8230,51303,425320590,00,0.00,N,2,10,
20240805,8290,8410,8450,7500,174908,1409936220,00,0.00,N,5,-120,
20240729,8410,8450,8640,8250,88351,744925520,00,0.00,N,5,-20,
20240722,8430,8750,8760,8140,105705,887004630,00,0.00,N,5,-280,
20240715,8710,8420,8720,8270,103596,884002820,00,0.00,N,2,360,
20240708,8350,8450,8590,8260,86702,728146110,00,0.00,N,5,-100,
20240701,8450,8700,8850,8390,94495,811449900,00,0.00,N,5,-290,
20240624,8740,8710,8740,8240,54742,470491280,00,0.00,N,2,110,
20240617,8630,8960,9020,8600,109906,962532490,00,0.00,N,5,-340,
20240610,8970,8800,9180,8780,134930,1208525930,00,0.00,N,2,80,
20240603,8890,9250,9340,8750,154952,1394345950,00,0.00,N,5,-310,
20240527,9200,9480,9480,8770,342824,3116731980,00,0.00,N,5,-220,
20240520,9420,10610,10670,9030,681369,6687713170,00,0.00,N,5,-1310,
20240513,10730,8650,12200,8630,5950085,62446998220,00,0.00,N,2,2730,
20240507,8000,8240,8240,8000,25675,208312650,00,0.00,N,5,-190,
20240429,8190,8280,8390,8180,17372,143663840,00,0.00,N,5,-90,
20240422,8280,8090,8430,8060,35696,291895920,00,0.00,N,2,200,
20240415,8080,8340,8500,8070,35003,290262630,00,0.00,N,5,-420,
20240408,8500,8490,8550,8320,35770,301915890,00,0.00,N,2,10,
20240401,8490,8470,8510,8180,54087,451902310,00,0.00,N,2,30,
20240325,8460,8120,8460,8030,38429,318098190,00,0.00,N,2,300,
20240318,8160,8210,8210,7900,50178,405371370,00,0.00,N,5,-50,
20240311,8210,8040,8230,8000,31404,255491380,00,0.00,N,2,90,
20240304,8120,8130,8240,7990,40675,331188350,00,0.00,N,2,70,
20240226,8050,8060,8180,7810,38068,304567090,00,0.00,N,3,0,
20240219,8050,7970,8200,7850,59207,474085190,00,0.00,N,2,70,
20240213,7980,8130,8200,7960,20203,162773250,00,0.00,N,5,-150,
20240205,8130,7760,8220,7760,36005,288738450,00,0.00,N,2,330,
20240129,7800,7410,7830,7400,66801,507074040,00,0.00,N,2,400,
20240122,7400,7340,7450,7250,34441,253098040,00,0.00,N,2,60,
20240115,7340,7390,7400,7210,33883,247551050,00,0.00,N,5,-60,
20240108,7400,7400,7500,7320,20811,153859010,00,0.00,N,2,80,
20240102,7320,7450,7470,7290,23439,172682290,00,0.00,N,5,-130,
20231226,7450,7570,7760,7300,46875,349749010,00,0.00,N,5,-190,
20231218,7640,7720,7720,7490,58005,440058920,00,0.00,N,3,0,
20231211,7640,7500,7720,7500,43547,331426030,00,0.00,N,2,70,
20231204,7570,7540,7650,7390,51610,385686540,00,0.00,N,5,-50,
20231127,7620,7480,7750,7480,42086,319851240,00,0.00,N,2,50,
20231120,7570,7500,7590,7350,60604,450102280,00,0.00,N,2,120,
20231113,7450,7470,7600,7300,19437,144741770,00,0.00,N,5,-100,
20231106,7550,7520,7650,7300,35185,261730490,00,0.00,N,2,80,
20231030,7470,7280,7500,7150,21587,158581660,00,0.00,N,2,270,
20231023,7200,7460,7480,7120,28181,205425930,00,0.00,N,5,-280,
20231016,7480,7470,7600,7310,18909,140811410,00,0.00,N,5,-70,
20231010,7550,7590,7720,7350,43429,326998870,00,0.00,N,5,-50,
20231004,7600,8310,8380,7550,59383,469490850,00,0.00,N,5,-670,
20230925,8270,8270,8320,8080,13747,112933100,00,0.00,N,3,0,
20230918,8270,7650,8290,7650,53349,431539660,00,0.00,N,2,470,
20230911,7800,7710,7820,7580,24303,187021980,00,0.00,N,2,120,
20230904,7680,7960,7960,7590,27333,211575810,00,0.00,N,5,-280,
20230828,7960,7500,8160,7450,57898,457985370,00,0.00,N,2,460,
20230821,7500,7410,7650,7410,13457,101490610,00,0.00,N,2,80,
20230814,7420,8010,8040,7420,54601,418609280,00,0.00,N,5,-580,
20230807,8000,7690,8020,7580,40149,311714830,00,0.00,N,2,340,
20230731,7660,7670,7700,7400,15939,120743510,00,0.00,N,2,110,
20230724,7550,7720,7840,7100,91645,688989220,00,0.00,N,5,-240,
20230717,7790,8250,8250,7520,124009,965100440,00,0.00,N,5,-430,
20230710,8220,8170,8290,8040,28857,236827820,00,0.00,N,2,20,
20230703,8200,8310,8400,7920,67937,553104970,00,0.00,N,5,-70,
20230626,8270,8350,8560,8250,25153,210392800,00,0.00,N,2,10,
20230619,8260,8350,8430,8220,31861,265146090,00,0.00,N,5,-10,
20230612,8270,8460,8500,8220,45892,382195030,00,0.00,N,5,-170,
20230605,8440,8550,8630,8360,40418,342644510,00,0.00,N,5,-170,
20230530,8610,8460,8710,8400,40651,348121730,00,0.00,N,2,160,
20230522,8450,8700,8760,8420,94092,806410800,00,0.00,N,5,-150,
20230515,8600,8080,9680,7880,672783,5970883120,00,0.00,N,2,480,
20230508,8120,8180,8340,8080,38807,318628830,00,0.00,N,5,-80,
20230502,8200,8280,8400,8150,31539,261397050,00,0.00,N,5,-80,
20230424,8280,8330,8370,7990,42011,343547050,00,0.00,N,5,-40,
20230417,8320,8110,8430,8010,70589,580191460,00,0.00,N,2,170,
20230410,8150,8080,8480,7750,80165,642189690,00,0.00,N,2,70,
20230403,8080,7870,8150,7760,37608,301399060,00,0.00,N,2,330,
20230327,7750,7790,7870,7610,30188,233179410,00,0.00,N,2,50,
20230320,7700,7790,8000,7590,31768,248029510,00,0.00,N,5,-90,
20230313,7790,7850,7990,7500,36107,281075420,00,0.00,N,5,-180,
20230306,7970,8050,8500,7900,85291,699404200,00,0.00,N,2,60,
20230227,7910,7990,8090,7870,20430,162350440,00,0.00,N,5,-90,
20230220,8000,8020,8250,7900,32958,265539420,00,0.00,N,2,30,
20230213,7970,8030,8100,7820,31107,247331590,00,0.00,N,5,-60,
20230206,8030,8150,8150,7900,33859,271226940,00,0.00,N,2,20,
20230130,8010,8100,8190,7850,22369,180327440,00,0.00,N,5,-90,
20230125,8100,7990,8220,7960,15383,124464510,00,0.00,N,2,60,
20230116,8040,7760,8050,7600,36378,287443370,00,0.00,N,2,360,
20230109,7680,7590,8000,7440,81830,635731170,00,0.00,N,2,180,
20230102,7500,7600,7660,7000,65269,475571090,00,0.00,N,5,-100,
20221226,7600,7700,7990,7500,75706,586685230,00,0.00,N,5,-200,
20221219,7800,7940,9020,7620,487578,4098182920,00,0.00,N,5,-140,
20221212,7940,7900,7980,7800,16321,128812250,00,0.00,N,2,40,
20221205,7900,7930,8070,7810,21285,168353560,00,0.00,N,5,-30,
20221128,7930,7780,7950,7690,27580,215738800,00,0.00,N,2,150,
20221121,7780,7580,7840,7520,26417,202670280,00,0.00,N,2,120,
20221114,7660,7750,7830,7560,31331,240672540,00,0.00,N,5,-20,
20221107,7680,7480,7760,7450,39349,299977520,00,0.00,N,2,190,
20221031,7490,7530,7600,7300,30794,230216870,00,0.00,N,5,-30,
20221024,7520,7610,7740,7480,44156,334094050,00,0.00,N,5,-80,
20221017,7600,7920,8080,7570,37098,288628900,00,0.00,N,5,-400,
20221011,8000,7940,8380,7810,25268,200651400,00,0.00,N,5,-270,
20221004,8270,7980,8380,7940,25407,206050020,00,0.00,N,2,280,
20220926,7990,8220,8470,7670,57980,465713430,00,0.00,N,5,-490,
20220919,8480,8670,8790,8360,55772,477406730,00,0.00,N,5,-190,
20220913,8670,8370,8670,8330,23226,196244060,00,0.00,N,2,300,
20220905,8370,8540,8580,8320,30772,258864230,00,0.00,N,5,-30,
20220829,8400,8500,8630,8400,34690,294252900,00,0.00,N,5,-260,
20220822,8660,8610,8810,8430,37481,321389710,00,0.00,N,5,-50,
20220816,8710,8810,8920,8600,68099,597297730,00,0.00,N,5,-100,
20220808,8810,8800,8960,8670,71793,630835750,00,0.00,N,2,30,
20220801,8780,8770,8960,8580,152908,1335269130,00,0.00,N,2,10,
20220725,8770,8410,10800,8260,612093,5876057210,00,0.00,N,2,300,
20220718,8470,8150,8500,8060,35210,293936790,00,0.00,N,2,410,
20220711,8060,8510,8510,8010,36998,301142450,00,0.00,N,5,-400,
20220704,8460,8760,8760,8270,23950,201370710,00,0.00,N,5,-130,
20220627,8590,8330,8820,8080,20853,178913230,00,0.00,N,2,350,
20220620,8240,8600,8990,8080,39630,333317400,00,0.00,N,5,-370,
20220613,8610,9310,9310,8410,43962,388524130,00,0.00,N,5,-840,
20220607,9450,9950,9960,9340,20525,199019950,00,0.00,N,5,-510,
20220530,9960,9500,10100,9460,40567,396506200,00,0.00,N,2,460,
20220523,9500,9320,9650,9250,26575,250936500,00,0.00,N,2,180,
20220516,9320,9760,9830,9300,27380,259918790,00,0.00,N,5,-440,
20220509,9760,9800,9960,9520,22973,222417810,00,0.00,N,5,-170,
20220502,9930,9970,10050,9870,17100,170271720,00,0.00,N,5,-50,
20220425,9980,9790,9990,9630,28091,274468680,00,0.00,N,2,180,
20220418,9800,10200,10200,9750,77641,770167300,00,0.00,N,5,-400,
20220411,10200,10250,10350,10050,110784,1131241500,00,0.00,N,5,-50,
20220404,10250,10250,10400,10150,93773,962785150,00,0.00,N,2,50,
20220328,10200,11400,11500,10050,328811,3459948250,00,0.00,N,5,-1200,
20220321,11400,10750,11550,10700,127454,1427843300,00,0.00,N,2,650,
20220314,10750,10600,10750,10150,145106,1528224100,00,0.00,N,2,250,
20220307,10500,10650,10700,10400,79067,833322850,00,0.00,N,5,-100,
20220228,10600,10350,10750,10300,89716,949119450,00,0.00,N,2,350,
20220221,10250,10150,10500,10000,114727,1185015900,00,0.00,N,2,50,
20220214,10200,10250,10750,10000,216996,2245908000,00,0.00,N,5,-150,
20220207,10350,10100,10800,9870,222594,2318733440,00,0.00,N,2,250,
20220203,10100,9650,10150,9500,216952,2126990120,00,0.00,N,2,580,
20220124,9520,9560,9790,8890,403843,3801885340,00,0.00,N,5,-100,
20220117,9620,9400,9940,8360,1394894,12858429440,00,0.00,N,2,140,
20220110,9480,11950,11950,9350,836597,8589451680,00,0.00,N,5,-2370,
20220103,11850,12200,12300,11300,125938,1495114900,00,0.00,N,5,-350,
20211227,12200,12500,13000,12150,125822,1579447150,00,0.00,N,5,-250,
20211220,12450,12900,13250,11900,331007,4085132750,00,0.00,N,5,-450,
20211213,12900,12200,13300,12050,221535,2821840250,00,0.00,N,2,750,
20211206,12150,12150,12350,11750,127945,1539399900,00,0.00,N,2,150,
20211129,12000,11550,12050,11100,74033,852896650,00,0.00,N,5,-50,
20211122,12050,12150,12200,11800,59184,707659650,00,0.00,N,3,0,
20211115,12050,11650,12150,11500,75964,896218150,00,0.00,N,2,400,
20211108,11650,11450,11650,10950,99601,1129073350,00,0.00,N,2,150,
20211101,11500,11700,12050,11450,93428,1093893900,00,0.00,N,5,-350,
20211025,11850,12000,12300,11550,80958,967094300,00,0.00,N,5,-150,
20211018,12000,12050,12450,11850,69294,842026150,00,0.00,N,5,-50,
20211012,12050,11500,12150,11400,76373,892255350,00,0.00,N,2,600,
20211005,11450,11850,11950,11300,101234,1167888500,00,0.00,N,5,-400,
20210927,11850,12450,12550,11750,122126,1475175350,00,0.00,N,5,-600,
20210923,12450,12400,12600,12200,39059,483553000,00,0.00,N,5,-150,
20210913,12600,12700,12850,12350,97530,1222196000,00,0.00,N,5,-50,
20210906,12650,12500,12650,12100,110656,1369859050,00,0.00,N,2,100,
20210830,12550,12400,12650,12100,92617,1151144100,00,0.00,N,2,300,
20210823,12250,12250,12400,12000,79938,971866400,00,0.00,N,2,250,
20210817,12000,13000,13100,11900,169989,2088826600,00,0.00,N,5,-1000,
20210809,13000,14150,14150,12450,312187,4103431400,00,0.00,N,5,-1150,
20210802,14150,14100,14200,13500,160039,2217340750,00,0.00,N,2,100,
20210726,14050,13550,14600,13500,290562,4065171350,00,0.00,N,2,500,
20210719,13550,13650,13750,13150,162821,2191918100,00,0.00,N,5,-250,
20210712,13800,13600,13950,13400,132212,1813580400,00,0.00,N,2,200,