KissMeData/262260/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4880,4835,4880,4400,157687,725918068,00,0.00,N,2,10,
20250331,4870,4975,4985,4610,179056,861068117,00,0.00,N,5,-170,
20250324,5040,5240,5350,5000,170359,879237030,00,0.00,N,5,-200,
20250317,5240,5190,5510,5030,301227,1588417990,00,0.00,N,2,70,
20250310,5170,4960,6090,4960,2342737,13169002130,00,0.00,N,2,220,
20250304,4950,5140,5470,4850,216453,1111428831,00,0.00,N,5,-180,
20250224,5130,5600,5680,5060,193134,1042750160,00,0.00,N,5,-470,
20250217,5600,4995,5720,4930,313248,1671514370,00,0.00,N,2,605,
20250210,4995,4930,5190,4745,132121,644773435,00,0.00,N,2,65,
20250203,4930,4950,5020,4705,126422,612254665,00,0.00,N,5,-20,
20250131,4950,4915,4950,4835,16670,81703510,00,0.00,N,2,40,
20250120,4910,5460,5540,4870,216833,1108173725,00,0.00,N,5,-560,
20250113,5470,5400,5530,5280,60774,328697870,00,0.00,N,2,50,
20250106,5420,5350,5560,5310,106180,579737650,00,0.00,N,2,60,
20241230,5360,5000,5430,4930,45286,234420135,00,0.00,N,2,390,
20241223,4970,5130,5250,4890,74164,375490655,00,0.00,N,5,-160,
20241216,5130,5380,5500,5060,91687,485993350,00,0.00,N,5,-250,
20241209,5380,5030,5410,4650,193460,970223080,00,0.00,N,2,210,
20241202,5170,5590,5740,4960,166942,889612510,00,0.00,N,5,-420,
20241125,5590,5800,6150,5590,119292,696549690,00,0.00,N,5,-150,
20241118,5740,5560,5900,5550,101873,582530890,00,0.00,N,2,180,
20241111,5560,7030,7200,5280,286502,1734501530,00,0.00,N,5,-1390,
20241104,6950,7040,7370,6810,99847,704853450,00,0.00,N,5,-80,
20241028,7030,6920,7290,6920,78104,554378300,00,0.00,N,2,110,
20241021,6920,7300,7400,6890,172576,1220396690,00,0.00,N,5,-380,
20241014,7300,8020,8070,7240,241004,1855199520,00,0.00,N,5,-800,
20241007,8100,8000,9590,7820,2093764,18262650410,00,0.00,N,2,210,
20240930,7890,8070,8200,7810,47853,382471770,00,0.00,N,5,-110,
20240923,8000,7470,8160,7310,130911,1023731970,00,0.00,N,2,640,
20240919,7360,7390,7550,7330,23081,170629400,00,0.00,N,5,-70,
20240909,7430,6950,7550,6750,136517,974720540,00,0.00,N,2,260,
20240902,7170,8100,8410,7100,195764,1527794610,00,0.00,N,5,-930,
20240826,8100,8150,8350,7840,89512,719689380,00,0.00,N,3,0,
20240819,8100,8140,8400,7850,121616,988388080,00,0.00,N,5,-40,
20240812,8140,7850,8430,7820,89756,728063420,00,0.00,N,2,350,
20240805,7790,8520,8520,7050,350923,2690769350,00,0.00,N,5,-900,
20240729,8690,8670,9010,8460,193057,1674440830,00,0.00,N,3,0,
20240722,8690,9500,9740,8600,283094,2548791950,00,0.00,N,5,-810,
20240715,9500,10000,10130,9300,220868,2144639500,00,0.00,N,5,-500,
20240708,10000,10200,10210,9770,201517,2006406250,00,0.00,N,5,-50,
20240701,10050,10010,10350,9890,151263,1523102580,00,0.00,N,2,40,
20240624,10010,10480,10580,9860,238163,2402573840,00,0.00,N,5,-390,
20240617,10400,10900,11020,10370,225929,2408195930,00,0.00,N,5,-580,
20240610,10980,11090,11600,10890,312560,3496913380,00,0.00,N,5,-60,
20240603,11040,10760,11260,10750,152299,1677988990,00,0.00,N,2,280,
20240527,10760,11600,11600,10600,405430,4497978570,00,0.00,N,5,-780,
20240520,11540,12000,12050,11500,260382,3042204040,00,0.00,N,5,-310,
20240513,11850,12630,12720,11780,540344,6609683770,00,0.00,N,5,-580,
20240507,12430,11700,13600,11380,1790673,22665361230,00,0.00,N,2,880,
20240429,11550,11470,11800,11290,131038,1514264900,00,0.00,N,2,270,
20240422,11280,11300,11560,11080,164537,1857330120,00,0.00,N,2,180,
20240415,11100,11300,11380,10830,178551,1981754450,00,0.00,N,5,-40,
20240408,11140,11840,11840,11140,201377,2301915470,00,0.00,N,5,-700,
20240401,11840,12420,12720,11670,287663,3473236360,00,0.00,N,5,-740,
20240325,12580,12870,13050,12430,220277,2810107500,00,0.00,N,5,-280,
20240318,12860,13050,13500,12850,277295,3651979080,00,0.00,N,5,-340,
20240311,13200,13670,13980,13140,523965,7147371140,00,0.00,N,5,-470,
20240304,13670,12920,14040,12510,887972,11863033800,00,0.00,N,2,750,
20240226,12920,13040,13260,12700,173447,2243561920,00,0.00,N,2,40,
20240219,12880,13300,13580,12720,378463,4972715300,00,0.00,N,5,-400,
20240213,13280,12700,13600,12220,384563,5037159500,00,0.00,N,2,670,
20240205,12610,12130,13220,11910,517339,6521223960,00,0.00,N,2,630,
20240129,11980,12030,12200,11610,221995,2639686840,00,0.00,N,2,40,
20240122,11940,12490,12490,11510,303615,3640542860,00,0.00,N,5,-540,
20240115,12480,12990,13100,12030,259525,3260012290,00,0.00,N,5,-510,
20240108,12990,13930,13930,12920,277848,3719658230,00,0.00,N,5,-780,
20240102,13770,13960,14090,13450,267682,3690729880,00,0.00,N,5,-170,
20231226,13940,13420,13940,13020,284040,3862613230,00,0.00,N,2,560,
20231218,13380,13150,13670,12750,433361,5757450090,00,0.00,N,2,230,
20231211,13150,12860,13350,12760,390766,5095717160,00,0.00,N,2,290,
20231204,12860,12910,13340,12550,433028,5598216060,00,0.00,N,5,-80,
20231127,12940,13100,14700,12720,1557445,21051411720,00,0.00,N,5,-130,
20231120,13070,13270,13540,13070,297230,3938833930,00,0.00,N,5,-20,
20231113,13090,13110,13680,12700,392630,5186929000,00,0.00,N,2,190,
20231106,12900,13790,14360,12870,651408,8985581200,00,0.00,N,5,-340,
20231030,13240,12240,13930,12000,1131401,14661291740,00,0.00,N,2,780,
20231023,12460,12810,13450,11830,569597,7156549040,00,0.00,N,5,-480,
20231016,12940,13940,14680,12340,716863,9511319810,00,0.00,N,5,-1060,
20231010,14000,14300,14450,13430,222947,3123618950,00,0.00,N,5,-60,
20231004,14060,14850,14880,13600,249058,3505022960,00,0.00,N,5,-1040,
20230925,15100,15660,15810,14500,207006,3119716680,00,0.00,N,5,-670,
20230918,15770,16060,17060,15540,571065,9292419540,00,0.00,N,5,-340,
20230911,16110,17070,17100,15100,560228,9086242190,00,0.00,N,5,-880,
20230904,16990,15380,17660,15310,1138084,18963252210,00,0.00,N,2,1610,
20230828,15380,15450,16130,15280,540854,8456839540,00,0.00,N,2,10,
20230821,15370,15520,15980,15160,376690,5832324780,00,0.00,N,5,-150,
20230814,15520,16940,16970,15100,607378,9613814410,00,0.00,N,5,-1480,
20230807,17000,17480,18250,16670,758871,13029949280,00,0.00,N,5,-80,
20230731,17080,19000,19500,17000,1001390,18160985500,00,0.00,N,5,-1680,
20230724,18760,20900,21650,17200,2711310,52988585470,00,0.00,N,5,-2040,
20230717,20800,20200,22500,19740,4757881,100330671670,00,0.00,N,2,650,
20230710,20150,18730,20700,18050,2865983,56767161660,00,0.00,N,2,1430,
20230703,18720,17300,20200,17210,4431973,84682887280,00,0.00,N,2,1700,
20230626,17020,16220,17380,16190,825564,13923141240,00,0.00,N,2,1020,
20230619,16000,17340,17400,15970,646566,10776264190,00,0.00,N,5,-1420,
20230612,17420,17540,18610,17070,1594412,28482967110,00,0.00,N,2,160,
20230605,17260,16990,17460,16850,746422,12833563060,00,0.00,N,2,360,
20230530,16900,17140,17210,16400,610734,10287069240,00,0.00,N,5,-10,
20230522,16910,16270,17480,16000,930601,15701467500,00,0.00,N,2,600,
20230515,16310,16820,17360,16110,1070667,17985129410,00,0.00,N,5,-470,
20230508,16780,16410,17130,15090,1140149,18404538120,00,0.00,N,2,950,
20230502,15830,15020,16140,15020,440382,6955297120,00,0.00,N,2,610,
20230424,15220,16910,17030,14840,1453040,22958737730,00,0.00,N,5,-1690,
20230417,16910,16750,21350,16420,7696595,148520219030,00,0.00,N,2,30,
20230410,16880,17060,18230,16450,3061734,52661586530,00,0.00,N,2,240,
20230403,16640,15390,17990,14830,5605686,93988665250,00,0.00,N,2,1580,
20230327,15060,13350,15320,13120,2368972,34268287800,00,0.00,N,2,1960,
20230320,13100,12110,13350,12000,922946,11885805980,00,0.00,N,2,990,
20230313,12110,12500,12770,11730,610257,7455130010,00,0.00,N,5,-600,
20230306,12710,13900,14450,12560,1424554,19640128940,00,0.00,N,5,-840,
20230227,13550,12740,13620,12390,720686,9502160910,00,0.00,N,2,810,
20230220,12740,13400,14200,12670,1062203,14081845240,00,0.00,N,5,-460,
20230213,13200,12650,13580,12590,985797,12850295240,00,0.00,N,2,630,
20230206,12570,12440,13110,12200,630827,7963079470,00,0.00,N,2,190,
20230130,12380,12500,12970,11870,541161,6625647720,00,0.00,N,5,-30,
20230125,12410,11900,12870,11800,389703,4794442410,00,0.00,N,2,510,
20230116,11900,11800,12350,11350,539809,6362655300,00,0.00,N,2,250,
20230109,11650,11550,11850,11250,481933,5581391700,00,0.00,N,2,250,
20230102,11400,10950,11550,10800,719910,8090450550,00,0.00,N,2,600,
20221226,10800,12050,12150,10300,1085654,12081600300,00,0.00,N,5,-1400,
20221219,12200,13250,13450,11950,370286,4642156350,00,0.00,N,5,-1200,
20221212,13400,13150,13550,13000,311038,4113885550,00,0.00,N,2,150,
20221205,13250,14750,14850,13100,436339,6085263400,00,0.00,N,5,-1500,
20221128,14750,15600,16650,14600,970440,15209770600,00,0.00,N,5,-750,
20221121,15500,15050,17450,14000,1710426,27579235650,00,0.00,N,2,500,
20221114,15000,16250,16600,14850,628066,9770038850,00,0.00,N,5,-1250,
20221107,16250,16850,17050,16000,512658,8428156450,00,0.00,N,5,-550,
20221031,16800,15650,18150,15350,1611906,27563674350,00,0.00,N,2,1350,
20221024,15450,16800,16850,14650,870014,13649777800,00,0.00,N,5,-900,
20221017,16350,16400,18450,16300,1964380,34517437300,00,0.00,N,5,-500,
20221011,16850,16600,17650,15900,870875,14632309150,00,0.00,N,5,-100,
20221004,16950,17100,17600,16000,1008605,17061585000,00,0.00,N,2,250,
20220926,16700,15850,18450,15650,2466652,41871718650,00,0.00,N,2,550,
20220919,16150,17250,18000,15550,1446137,24410869050,00,0.00,N,5,-1350,
20220913,17500,16450,18050,15650,1696303,28758054900,00,0.00,N,2,1400,
20220905,16100,13300,16600,12850,2876360,44770695800,00,0.00,N,2,2600,
20220829,13500,12200,15000,12150,1933164,27001106950,00,0.00,N,2,750,
20220822,12750,11900,13400,11450,513958,6489930800,00,0.00,N,2,650,
20220816,12100,13100,13300,12100,238717,3027278650,00,0.00,N,5,-1000,
20220808,13100,13200,13700,12900,432176,5722555200,00,0.00,N,5,-150,
20220801,13250,12350,15400,11850,1991700,27860473550,00,0.00,N,2,1100,
20220725,12150,11800,12450,11650,221690,2665866650,00,0.00,N,2,350,
20220718,11800,10850,12300,10850,312986,3623337950,00,0.00,N,2,1000,
20220711,10800,11100,11450,10500,261702,2840159550,00,0.00,N,5,-350,
20220704,11150,10800,11500,10200,262789,2841274500,00,0.00,N,2,450,
20220627,10700,11400,13400,10600,564232,6683170250,00,0.00,N,5,-600,
20220620,11300,13000,13050,10400,495927,5815547100,00,0.00,N,5,-1700,
20220613,13000,14250,14350,12650,299694,4015102550,00,0.00,N,5,-1400,
20220607,14400,15100,15100,14000,128644,1852174600,00,0.00,N,5,-550,
20220530,14950,15100,15300,14850,136100,2045971350,00,0.00,N,5,-150,
20220523,15100,15450,16100,14650,375445,5806578700,00,0.00,N,5,-600,
20220516,15700,14350,16050,13950,363334,5524254100,00,0.00,N,2,1350,
20220509,14350,15300,15500,13800,369987,5337833300,00,0.00,N,5,-1200,
20220502,15550,15800,16450,15500,149562,2382868600,00,0.00,N,5,-400,
20220425,15950,17000,17300,15900,293710,4858138150,00,0.00,N,5,-1600,
20220418,17550,16900,18000,16650,498101,8755754300,00,0.00,N,2,650,
20220411,16900,17350,17350,16400,286913,4818966250,00,0.00,N,5,-400,
20220404,17300,17100,17700,16900,316412,5470395450,00,0.00,N,2,200,
20220328,17100,18100,18100,16950,371404,6459317700,00,0.00,N,5,-900,
20220321,18000,18000,18450,17500,555835,9986538250,00,0.00,N,2,50,
20220314,17950,17750,21700,17250,2491073,48224348550,00,0.00,N,2,150,
20220307,17800,18000,18400,16700,571442,10090906500,00,0.00,N,5,-750,
20220228,18550,17350,19500,17300,936045,17216488700,00,0.00,N,2,1200,
20220221,17350,16250,19050,15700,978358,16791053700,00,0.00,N,2,650,
20220214,16700,15350,19400,14050,1683920,29938371550,00,0.00,N,2,1050,
20220207,15650,18800,19350,15650,438451,7646814250,00,0.00,N,5,-2400,
20220203,18050,16750,18450,16550,626804,11114136550,00,0.00,N,2,1575,
20220124,16475,19850,22550,15750,5535962,109933588100,00,0.00,N,5,-3300,
20220117,19775,19775,19850,17350,1169882,21983993700,00,0.00,N,2,150,
20220110,19625,19050,19975,17550,2047034,39184816400,00,0.00,N,2,825,
20220103,18800,17825,19700,17400,1607328,30189447650,00,0.00,N,2,1400,
20211227,17400,16650,18400,15775,1939686,33260874200,00,0.00,N,2,2425,
20211220,14975,15300,15475,14650,133392,1987282750,00,0.00,N,5,-325,
20211213,15300,15450,15925,15150,197656,3066393050,00,0.00,N,5,-150,
20211206,15450,14375,15550,14125,237664,3568443600,00,0.00,N,2,1075,
20211129,14375,14575,15300,13525,323828,4681592050,00,0.00,N,5,-1125,
20211122,15500,15300,16350,15250,297226,4666292800,00,0.00,N,2,200,
20211115,15300,15725,16150,14900,271486,4168103300,00,0.00,N,5,-200,
20211108,15500,15950,16225,14775,267478,4141319150,00,0.00,N,5,-600,
20211101,16100,16375,16850,15975,258510,4229435300,00,0.00,N,5,-375,
20211025,16475,17225,17650,16450,302886,5191219550,00,0.00,N,5,-975,
20211018,17450,17900,18800,17250,589332,10684137900,00,0.00,N,5,-100,
20211012,17550,16800,17750,16250,395736,6756057150,00,0.00,N,2,775,
20211005,16775,16025,16950,14650,596248,9376173700,00,0.00,N,2,550,
20210927,16225,17800,17950,16200,575932,9682349600,00,0.00,N,5,-1775,
20210923,18000,18100,18300,17850,113158,2035513900,00,0.00,N,5,-300,
20210913,18300,18525,18825,17950,343174,6285749250,00,0.00,N,5,-225,
20210906,18525,19500,19550,18350,397906,7532995750,00,0.00,N,5,-975,
20210830,19500,18325,19675,18000,563376,10707290850,00,0.00,N,2,600,
20210823,18900,19925,19925,18750,655714,12472215300,00,0.00,N,5,-900,
20210817,19800,20400,21325,19500,1614162,33171143100,00,0.00,N,5,-300,
20210809,20100,19650,20575,19550,924358,18600320100,00,0.00,N,2,450,
20210802,19650,19500,19900,18925,443270,8604349500,00,0.00,N,2,75,
20210726,19575,20500,20500,19575,498808,9966402900,00,0.00,N,5,-700,
20210719,20275,21000,21125,20075,540870,11017429400,00,0.00,N,5,-725,
20210712,21000,20675,21975,20300,1063530,22456038100,00,0.00,N,2,450,