KissMeData/024940/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,7970,7980,8250,7670,863871,6871547790,00,0.00,N,5,-130,
20250203,8100,8390,8510,7770,1182546,9716022020,00,0.00,N,5,-200,
20250131,8300,8010,8400,8010,281646,2316119690,00,0.00,N,2,110,
20250120,8190,9180,9250,8010,4385742,38269410170,00,0.00,N,5,-990,
20250113,9180,7890,9340,7520,7392379,63357545210,00,0.00,N,2,1310,
20250106,7870,8230,8260,7680,1135269,9061128250,00,0.00,N,5,-350,
20241230,8220,7580,8670,7450,2354054,19124195920,00,0.00,N,2,430,
20241223,7790,8230,9050,7660,5098969,42086483160,00,0.00,N,5,-890,
20241216,8680,9700,10810,8190,27194770,263957329790,00,0.00,N,5,-1380,
20241209,10060,7500,11790,7060,37161079,356110141580,00,0.00,N,2,3200,
20241202,6860,6960,8300,6090,22648711,169473903360,00,0.00,N,2,40,
20241125,6820,9790,10760,6620,26754319,228007350040,00,0.00,N,5,-2630,
20241118,9450,7550,9810,7230,17783621,145594871870,00,0.00,N,2,2070,
20241111,7380,6550,7380,5320,6129850,38765702320,00,0.00,N,2,850,
20241104,6530,6370,6880,5910,1178421,7525316620,00,0.00,N,2,210,
20241028,6320,6220,6950,6060,2023677,13313748010,00,0.00,N,2,100,
20241021,6220,5680,6300,5600,1328899,7952007490,00,0.00,N,2,580,
20241014,5640,5620,5770,5490,541432,3041549500,00,0.00,N,5,-40,
20241007,5680,5290,5770,5290,890388,4943424300,00,0.00,N,2,410,
20240930,5270,5800,5800,5120,1551837,8455745170,00,0.00,N,5,-460,
20240923,5730,5040,5750,4870,6274916,33565597360,00,0.00,N,2,830,
20240919,4900,4565,5140,4545,1414598,7041255205,00,0.00,N,2,285,
20240909,4615,4010,4740,3910,821550,3718885930,00,0.00,N,2,525,
20240902,4090,4395,4520,4090,298643,1281392460,00,0.00,N,5,-330,
20240826,4420,4220,4575,4215,470205,2068955480,00,0.00,N,2,175,
20240819,4245,3965,4330,3940,324334,1338320090,00,0.00,N,2,245,
20240812,4000,4125,4255,3880,239753,955090970,00,0.00,N,5,-100,
20240805,4100,4250,4250,3550,430439,1689824000,00,0.00,N,5,-210,
20240729,4310,4435,4595,4280,218775,959606440,00,0.00,N,5,-125,
20240722,4435,4590,4705,4255,352046,1579414745,00,0.00,N,5,-175,
20240715,4610,4995,4995,4520,712216,3410174925,00,0.00,N,5,-390,
20240708,5000,4740,5220,4710,1707749,8541047235,00,0.00,N,2,285,
20240701,4715,4425,5200,4425,3848972,18996374415,00,0.00,N,2,325,
20240624,4390,4605,4745,4350,639785,2928961485,00,0.00,N,5,-215,
20240617,4605,4710,5460,4505,3310955,16603022390,00,0.00,N,5,-105,
20240610,4710,4615,4900,4410,1013520,4745773225,00,0.00,N,2,70,
20240603,4640,4680,4920,4500,852169,4016399110,00,0.00,N,5,-40,
20240527,4680,4215,4940,4155,2215009,10257727935,00,0.00,N,2,460,
20240520,4220,4155,4285,3975,396604,1642340695,00,0.00,N,2,65,
20240513,4155,4035,4245,4010,195465,805317865,00,0.00,N,2,115,
20240507,4040,4015,4185,4015,232443,949810440,00,0.00,N,2,5,
20240429,4035,3965,4110,3950,234034,946318500,00,0.00,N,2,85,
20240422,3950,4100,4155,3870,522096,2091786035,00,0.00,N,5,-155,
20240415,4105,4405,4405,4065,418340,1761716225,00,0.00,N,5,-300,
20240408,4405,4525,4675,4340,381477,1711195225,00,0.00,N,5,-120,
20240401,4525,4890,4930,4500,501746,2366058865,00,0.00,N,5,-365,
20240325,4890,4870,5090,4850,687433,3401749430,00,0.00,N,2,90,
20240318,4800,4940,4945,4705,653142,3126948120,00,0.00,N,5,-115,
20240311,4915,5060,5070,4660,1512116,7314697110,00,0.00,N,5,-125,
20240304,5040,5670,5830,5010,3919739,21391057090,00,0.00,N,5,-750,
20240226,5790,8000,8460,5790,7068552,43144845900,00,0.00,N,5,-2290,
20240219,8080,7930,8300,7830,209478,1693986980,00,0.00,N,2,140,
20240213,7940,8030,8120,7840,202718,1620150050,00,0.00,N,5,-30,
20240205,7970,7400,8050,7210,181159,1389292830,00,0.00,N,2,570,
20240129,7400,7790,7790,7050,289052,2103161580,00,0.00,N,5,-200,
20240122,7600,7910,8130,7460,186155,1436016520,00,0.00,N,5,-310,
20240115,7910,8140,8210,7450,412779,3235041860,00,0.00,N,5,-370,
20240108,8280,8850,9120,8240,474573,4096651280,00,0.00,N,5,-620,
20240102,8900,8860,9500,8430,750514,6695999790,00,0.00,N,2,20,
20231226,8880,8940,9080,8670,287453,2552737550,00,0.00,N,5,-70,
20231218,8950,8450,9610,8350,992561,9049354730,00,0.00,N,2,500,
20231211,8450,8830,9080,8130,655568,5621138850,00,0.00,N,5,-380,
20231204,8830,8530,9340,8440,1141024,10176832900,00,0.00,N,2,310,
20231127,8520,8450,9080,8100,945325,8099741210,00,0.00,N,3,0,
20231120,8520,8060,8720,8020,746477,6302220970,00,0.00,N,2,470,
20231113,8050,7630,8980,7540,2880460,24077021650,00,0.00,N,2,390,
20231106,7660,7650,7830,7250,537537,4071150190,00,0.00,N,5,-50,
20231030,7710,7230,7760,7230,455835,3433636880,00,0.00,N,2,380,
20231023,7330,7680,7680,7060,801728,5882399390,00,0.00,N,5,-580,
20231016,7910,7710,8870,7480,2447953,20042189100,00,0.00,N,2,60,
20231010,7850,7560,8220,6810,1691722,12880699360,00,0.00,N,2,280,
20231004,7570,7780,7900,6930,3033493,22597222970,00,0.00,N,5,-350,
20230925,7920,9760,10880,7310,15289960,149359575970,00,0.00,N,5,-1250,
20230918,9170,6890,9170,6860,7800118,66621024920,00,0.00,N,2,2280,
20230911,6890,6760,7130,6440,723988,4970176890,00,0.00,N,2,130,
20230904,6760,6830,7100,6590,334250,2270118860,00,0.00,N,5,-70,
20230828,6830,7160,7870,6800,1820704,13083126930,00,0.00,N,5,-70,
20230821,6900,6300,7400,6270,957745,6559191370,00,0.00,N,2,560,
20230814,6340,6870,7070,6080,580555,3824484280,00,0.00,N,5,-580,
20230807,6920,6970,7100,6550,705551,4866441200,00,0.00,N,2,50,
20230731,6870,6460,6880,6010,551843,3561923430,00,0.00,N,2,380,
20230724,6490,6110,6490,5400,443636,2606468430,00,0.00,N,2,370,
20230717,6120,5820,6580,5440,802453,4877924950,00,0.00,N,2,400,
20230710,5720,5700,5900,5580,112252,640136860,00,0.00,N,2,20,
20230703,5700,6200,6250,5640,259954,1534428460,00,0.00,N,5,-440,
20230626,6140,6240,6330,6000,121767,750013880,00,0.00,N,5,-100,
20230619,6240,6630,6660,6110,210792,1339900890,00,0.00,N,5,-420,
20230612,6660,6950,7030,6440,297847,2015617220,00,0.00,N,5,-270,
20230605,6930,6960,7020,6840,112057,777883330,00,0.00,N,2,20,
20230530,6910,7000,7020,6800,171607,1187548880,00,0.00,N,2,80,
20230522,6830,6900,7100,6690,230021,1585104430,00,0.00,N,5,-20,
20230515,6850,6920,6980,6480,243161,1640574960,00,0.00,N,2,10,
20230508,6840,6690,7200,6500,351859,2398050970,00,0.00,N,2,150,
20230502,6690,6270,6820,6270,156739,1033838950,00,0.00,N,2,350,
20230424,6340,6600,6680,6160,166560,1070243740,00,0.00,N,5,-310,
20230417,6650,6700,7240,6550,862867,5973480810,00,0.00,N,5,-20,
20230410,6670,6030,6680,5830,525186,3296669540,00,0.00,N,2,640,
20230403,6030,6110,6360,6000,263363,1625708630,00,0.00,N,5,-40,
20230327,6070,6230,6280,5930,338472,2074647980,00,0.00,N,5,-180,
20230320,6250,6620,6760,6150,362788,2347872990,00,0.00,N,5,-370,
20230313,6620,7100,7240,6290,528663,3516082410,00,0.00,N,5,-700,
20230306,7320,7290,7600,6760,620357,4445912200,00,0.00,N,2,10,
20230227,7310,7150,7560,7090,531721,3942583560,00,0.00,N,2,190,
20230220,7120,7710,7880,7080,646562,4875571150,00,0.00,N,5,-650,
20230213,7770,8050,8740,7690,2675263,22168574730,00,0.00,N,5,-280,
20230206,8050,8250,8530,8000,734601,6017105070,00,0.00,N,5,-280,
20230130,8330,8380,8490,7890,952436,7849454090,00,0.00,N,5,-130,
20230125,8460,8200,8470,8010,750387,6218060590,00,0.00,N,2,360,
20230116,8100,7990,8780,7880,2537529,21142949820,00,0.00,N,5,-30,
20230109,8130,8080,8470,7560,2970183,23874753370,00,0.00,N,2,40,
20230102,8090,8060,8240,7250,1082208,8357084970,00,0.00,N,2,30,
20221226,8060,8200,8290,7600,1249457,9895539670,00,0.00,N,5,-100,
20221219,8160,8900,9070,8040,3236864,27956153110,00,0.00,N,5,-760,
20221212,8920,9250,9590,8380,5420881,49110524420,00,0.00,N,5,-450,
20221205,9370,8160,9800,7970,15850913,143574216080,00,0.00,N,2,1140,
20221128,8230,7060,8370,6830,5415768,42443181720,00,0.00,N,2,1170,
20221121,7060,7410,7770,6250,5619134,40842809400,00,0.00,N,5,-150,
20221114,7210,7160,7550,6920,1184471,8587532450,00,0.00,N,2,60,
20221107,7150,6860,7390,6610,1590690,11268467780,00,0.00,N,2,290,
20221031,6860,6750,7390,6510,1605427,11181649670,00,0.00,N,2,90,
20221024,6770,5920,7400,5870,7647733,52439235600,00,0.00,N,2,880,
20221017,5890,4955,5950,4890,1324363,7508623715,00,0.00,N,2,935,
20221011,4955,5230,5270,4900,183816,919313030,00,0.00,N,5,-325,
20221004,5280,5050,5500,4955,177576,925456750,00,0.00,N,2,360,
20220926,4920,5180,5200,4650,356418,1757520960,00,0.00,N,5,-400,
20220919,5320,5770,5770,5280,309192,1703916930,00,0.00,N,5,-400,
20220913,5720,5310,5740,5310,421183,2347794200,00,0.00,N,2,450,
20220905,5270,5510,5620,5160,308425,1659542760,00,0.00,N,5,-240,
20220829,5510,5750,5980,5330,609219,3407530080,00,0.00,N,5,-520,
20220822,6030,6070,6180,5700,434734,2600733930,00,0.00,N,5,-50,
20220816,6080,6040,6450,5910,958953,5885578440,00,0.00,N,2,40,
20220808,6040,5630,6180,5210,1118890,6355093050,00,0.00,N,2,410,
20220801,5630,4835,5790,4740,2318587,12381041395,00,0.00,N,2,800,
20220725,4830,4475,4975,4475,409047,1926021350,00,0.00,N,2,325,
20220718,4505,4435,4680,4335,586971,2627834340,00,0.00,N,2,110,
20220711,4395,4900,5120,4290,488302,2228657450,00,0.00,N,5,-515,
20220704,4910,4735,5060,4355,585817,2763795010,00,0.00,N,2,125,
20220627,4785,4735,5020,4550,728812,3508417140,00,0.00,N,2,50,
20220620,4735,5770,5920,4450,2231753,11508561460,00,0.00,N,5,-1105,
20220613,5840,5390,7250,5280,12853368,79775669860,00,0.00,N,2,320,
20220607,5520,5010,5860,4745,4398776,23796718955,00,0.00,N,2,510,
20220530,5010,4565,5800,4565,6315686,33876472460,00,0.00,N,2,475,
20220523,4535,4790,4870,4220,1039454,4628551665,00,0.00,N,5,-255,
20220516,4790,5210,5300,4630,735173,3585000590,00,0.00,N,5,-390,
20220509,5180,5710,5790,4910,928350,4821853865,00,0.00,N,5,-620,
20220502,5800,6020,6130,5570,1344093,7725806940,00,0.00,N,5,-260,
20220425,6060,6960,7260,5840,2221509,14277083030,00,0.00,N,5,-820,
20220418,6880,6200,6910,5980,1231432,7936665650,00,0.00,N,2,680,
20220411,6200,6340,6400,5560,1988313,11796150510,00,0.00,N,5,-190,
20220404,6390,6500,7240,6150,3094982,21385642830,00,0.00,N,5,-100,
20220328,6490,7160,7850,6490,6594882,47629559260,00,0.00,N,5,-710,
20220321,7200,5790,7450,5650,6521905,44226984470,00,0.00,N,2,1460,
20220314,5740,4675,6080,4645,5293510,28612905820,00,0.00,N,2,1050,
20220307,4690,4220,4765,3730,2869976,12882686680,00,0.00,N,2,440,
20220228,4250,3910,4330,3855,666071,2750807230,00,0.00,N,2,375,
20220221,3875,4015,4110,3760,399912,1574819080,00,0.00,N,5,-140,
20220214,4015,4005,4095,3695,465073,1812464295,00,0.00,N,5,-105,
20220207,4120,4130,4655,4000,1815469,7911822240,00,0.00,N,5,-10,
20220203,4130,3970,4150,3900,156100,627036340,00,0.00,N,2,245,
20220124,3885,4160,4185,3585,613071,2371703330,00,0.00,N,5,-395,
20220117,4280,4805,4830,4070,584596,2532142740,00,0.00,N,5,-595,
20220110,4875,5490,6030,4785,1512268,8212808785,00,0.00,N,5,-485,
20220103,5360,4900,5790,4840,2605025,14024106235,00,0.00,N,2,455,
20211227,4905,4620,4920,4620,276391,1309280405,00,0.00,N,2,285,
20211220,4620,4740,5220,4495,527339,2492423440,00,0.00,N,5,-150,
20211213,4770,5000,5000,4755,277366,1340035980,00,0.00,N,5,-170,
20211206,4940,5000,5450,4900,340686,1727851090,00,0.00,N,5,-60,
20211129,5000,4575,5170,4320,717993,3443351680,00,0.00,N,2,45,
20211122,4955,5360,5470,4810,532996,2742287975,00,0.00,N,5,-405,
20211115,5360,5540,5880,5240,422779,2363065350,00,0.00,N,5,-80,
20211108,5440,5930,5970,5210,571307,3131549510,00,0.00,N,5,-560,
20211101,6000,6270,6320,5670,702907,4256824370,00,0.00,N,5,-360,
20211025,6360,7350,7800,6250,1950665,13538038950,00,0.00,N,5,-470,
20211018,6830,6160,7190,5970,2970998,20110991340,00,0.00,N,2,670,
20211012,6160,5390,6730,5390,3264282,20305824830,00,0.00,N,2,830,
20211005,5330,5440,5440,4945,513030,2653187290,00,0.00,N,5,-130,
20210927,5460,5990,6200,5400,648852,3773070970,00,0.00,N,5,-600,
20210923,6060,6440,6440,5930,314059,1924518560,00,0.00,N,5,-400,
20210913,6460,6540,6900,6390,602622,4000601080,00,0.00,N,5,-100,
20210906,6560,7570,7570,6310,1301091,8960490200,00,0.00,N,5,-940,
20210830,7500,6700,7820,6650,1052631,7496341210,00,0.00,N,2,790,
20210823,6710,7300,7300,6220,2137218,14410109450,00,0.00,N,5,-590,
20210817,7300,7810,8820,7300,2994205,24661722990,00,0.00,N,5,-550,
20210809,7850,8710,8720,7270,1253946,9827928520,00,0.00,N,5,-610,
20210802,8460,8070,8680,7930,1114569,9174683210,00,0.00,N,2,310,
20210726,8150,10050,10050,8010,2398748,21076749240,00,0.00,N,5,-2000,
20210719,10150,12650,13050,9720,6007594,64552560310,00,0.00,N,5,-2250,
20210712,12400,10550,13050,10350,8955799,105687595750,00,0.00,N,2,2200,