KissMeData/023150/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5040,5150,5400,5000,57434,297046445,00,0.00,N,5,-50,
20250331,5090,4855,5100,4855,23224,115951760,00,0.00,N,2,90,
20250324,5000,5030,5120,4980,22335,112239945,00,0.00,N,5,-70,
20250317,5070,5110,5150,4995,18587,93618605,00,0.00,N,2,20,
20250310,5050,4985,5430,4875,44997,225587687,00,0.00,N,2,65,
20250304,4985,4980,5130,4900,19158,95977652,00,0.00,N,5,-35,
20250224,5020,5180,5220,5000,28595,145331800,00,0.00,N,5,-110,
20250217,5130,5040,5200,5020,39780,202412360,00,0.00,N,2,90,
20250210,5040,4990,5150,4990,34334,173126170,00,0.00,N,5,-50,
20250203,5090,5130,5240,5010,18660,94994330,00,0.00,N,5,-90,
20250131,5180,5340,5380,4950,16925,86754780,00,0.00,N,5,-160,
20250120,5340,5490,5570,5320,23926,129269010,00,0.00,N,5,-150,
20250113,5490,5580,5590,5360,14713,80406370,00,0.00,N,5,-90,
20250106,5580,5450,5730,5320,24944,137525680,00,0.00,N,2,230,
20241230,5350,5690,5690,5220,14445,77574900,00,0.00,N,5,-350,
20241223,5700,5800,5850,5290,34691,192300750,00,0.00,N,2,200,
20241216,5500,5270,5880,5050,139895,782314780,00,0.00,N,2,400,
20241209,5100,5060,5100,4555,41692,202995965,00,0.00,N,2,30,
20241202,5070,5150,5270,4955,33658,169557995,00,0.00,N,5,-120,
20241125,5190,5300,5300,4960,35922,182293045,00,0.00,N,3,0,
20241118,5190,5020,5280,4985,25192,128709060,00,0.00,N,2,170,
20241111,5020,5500,5570,5000,52008,268222450,00,0.00,N,5,-550,
20241104,5570,5570,5680,5500,17722,98498640,00,0.00,N,2,10,
20241028,5560,5750,5960,5530,16405,93251440,00,0.00,N,5,-240,
20241021,5800,5950,6020,5710,9889,58340270,00,0.00,N,5,-160,
20241014,5960,5940,6080,5760,11854,69931980,00,0.00,N,2,80,
20241007,5880,5980,6040,5770,10145,59711390,00,0.00,N,5,-70,
20240930,5950,6020,6110,5860,13318,79865790,00,0.00,N,5,-70,
20240923,6020,6170,6270,5960,27795,171044200,00,0.00,N,5,-200,
20240919,6220,6170,6300,6160,13261,82216670,00,0.00,N,2,60,
20240909,6160,5960,6220,5960,41685,254365250,00,0.00,N,2,70,
20240902,6090,6130,6160,5670,61310,370993180,00,0.00,N,5,-30,
20240826,6120,5730,6190,5550,87445,518917970,00,0.00,N,2,340,
20240819,5780,6030,6610,5730,380464,2376428750,00,0.00,N,5,-250,
20240812,6030,5840,6030,5560,66109,384436220,00,0.00,N,2,320,
20240805,5710,5610,6000,5140,224894,1280068580,00,0.00,N,2,100,
20240729,5610,5700,5840,5480,13569,76839640,00,0.00,N,5,-70,
20240722,5680,5560,5880,5560,21183,120620490,00,0.00,N,2,130,
20240715,5550,6050,6090,5450,92972,525219590,00,0.00,N,5,-500,
20240708,6050,6050,6170,6010,17875,108063340,00,0.00,N,3,0,
20240701,6050,6080,6190,6020,20358,123397840,00,0.00,N,5,-30,
20240624,6080,6170,6210,6020,15471,94149260,00,0.00,N,5,-80,
20240617,6160,6210,6450,6150,38080,238611040,00,0.00,N,5,-60,
20240610,6220,6140,6530,6040,62343,391334570,00,0.00,N,2,80,
20240603,6140,6180,6280,6080,21179,130248370,00,0.00,N,5,-50,
20240527,6190,6210,6280,6150,12946,80363640,00,0.00,N,5,-40,
20240520,6230,6200,6300,6150,13986,86671760,00,0.00,N,2,10,
20240513,6220,6150,6270,6140,17229,107428010,00,0.00,N,2,70,
20240507,6150,6090,6230,6090,21754,133933880,00,0.00,N,2,50,
20240429,6100,6120,6290,6070,30763,188609790,00,0.00,N,5,-20,
20240422,6120,6100,6260,6050,22640,138942990,00,0.00,N,5,-60,
20240415,6180,6170,6190,6040,30235,184658310,00,0.00,N,2,10,
20240408,6170,6230,6270,6100,25830,160260560,00,0.00,N,5,-80,
20240401,6250,6270,6340,6220,33264,208570200,00,0.00,N,5,-80,
20240325,6330,6360,6400,6240,37695,236913430,00,0.00,N,5,-30,
20240318,6360,6390,6560,6230,61319,389326880,00,0.00,N,5,-30,
20240311,6390,6530,6530,6300,30783,197435150,00,0.00,N,5,-170,
20240304,6560,6570,6650,6470,29343,192085890,00,0.00,N,5,-10,
20240226,6570,6700,6740,6560,22028,145155520,00,0.00,N,5,-120,
20240219,6690,6820,6880,6620,20528,137963650,00,0.00,N,5,-130,
20240213,6820,6680,6970,6670,33857,229433700,00,0.00,N,2,140,
20240205,6680,6600,6780,6600,15985,106676860,00,0.00,N,2,80,
20240129,6600,6650,6790,6400,37293,245859120,00,0.00,N,5,-90,
20240122,6690,6790,6850,6560,20187,135327200,00,0.00,N,2,30,
20240115,6660,6910,6940,6560,42391,285885080,00,0.00,N,5,-280,
20240108,6940,6910,6940,6830,24493,168813510,00,0.00,N,2,60,
20240102,6880,6830,6970,6700,23558,161970580,00,0.00,N,2,50,
20231226,6830,6910,6990,6830,26199,181288020,00,0.00,N,5,-80,
20231218,6910,6830,6950,6740,35252,241341830,00,0.00,N,2,80,
20231211,6830,6990,6990,6800,31177,213895920,00,0.00,N,5,-100,
20231204,6930,6940,6990,6800,47736,328445570,00,0.00,N,2,70,
20231127,6860,6910,6960,6640,45858,310320200,00,0.00,N,5,-50,
20231120,6910,6740,6990,6680,41080,282574600,00,0.00,N,2,200,
20231113,6710,6550,6930,6500,58075,390332480,00,0.00,N,2,140,
20231106,6570,6620,6920,6510,57788,386243480,00,0.00,N,5,-70,
20231030,6640,6350,7000,6340,238280,1595740420,00,0.00,N,2,290,
20231023,6350,6700,6810,6120,133127,853467890,00,0.00,N,5,-360,
20231016,6710,6830,7300,6380,573510,3913081570,00,0.00,N,2,10,
20231010,6700,6650,6800,6460,28001,185719080,00,0.00,N,2,50,
20231004,6650,6450,6870,6300,45462,300196880,00,0.00,N,2,200,
20230925,6450,6610,6750,6410,22117,144116770,00,0.00,N,5,-160,
20230918,6610,6860,6970,6510,34879,234368460,00,0.00,N,5,-250,
20230911,6860,6820,6930,6750,19096,130529650,00,0.00,N,2,40,
20230904,6820,6760,6860,6700,37001,250847060,00,0.00,N,2,60,
20230828,6760,6640,6890,6640,42896,290867680,00,0.00,N,2,90,
20230821,6670,6810,7530,6520,445532,3141146610,00,0.00,N,5,-160,
20230814,6830,7070,7150,6650,31323,214954300,00,0.00,N,5,-240,
20230807,7070,7120,7180,6900,37091,261313290,00,0.00,N,3,0,
20230731,7070,6810,7110,6770,52719,365958730,00,0.00,N,2,240,
20230724,6830,7180,7180,6380,123094,832513050,00,0.00,N,5,-350,
20230717,7180,7260,7300,7060,76865,551154680,00,0.00,N,5,-80,
20230710,7260,7020,7960,7000,607300,4567428620,00,0.00,N,2,240,
20230703,7020,7230,8180,7010,560218,4268249130,00,0.00,N,5,-210,
20230626,7230,7350,7430,7150,49534,361061380,00,0.00,N,5,-150,
20230619,7380,7400,7490,7350,58984,436663180,00,0.00,N,5,-60,
20230612,7440,7580,7640,7350,73605,548288610,00,0.00,N,5,-140,
20230605,7580,7590,7660,7480,33955,256845030,00,0.00,N,2,50,
20230530,7530,7500,7580,7440,34698,259742260,00,0.00,N,2,20,
20230522,7510,7580,7720,7440,88246,671115570,00,0.00,N,5,-70,
20230515,7580,7480,7650,7350,95275,713130340,00,0.00,N,2,100,
20230508,7480,7390,7730,7360,185906,1405412660,00,0.00,N,2,160,
20230502,7320,7320,7490,7300,54056,398724120,00,0.00,N,2,20,
20230424,7300,7560,7620,7200,176644,1304020960,00,0.00,N,5,-320,
20230417,7620,7740,9120,7190,3995072,34041219260,00,0.00,N,5,-60,
20230410,7680,7490,7810,7320,160807,1226378160,00,0.00,N,2,170,
20230403,7510,7230,7580,7130,100123,737575800,00,0.00,N,2,280,
20230327,7230,7170,7270,7040,40750,290322000,00,0.00,N,2,90,
20230320,7140,7290,7380,7060,41502,298367890,00,0.00,N,5,-230,
20230313,7370,7380,7420,7000,88921,641403750,00,0.00,N,5,-90,
20230306,7460,7600,7640,7400,89654,673408950,00,0.00,N,5,-110,
20230227,7570,7650,7670,7440,97274,733652930,00,0.00,N,5,-80,
20230220,7650,7850,8580,7610,961734,7818509530,00,0.00,N,3,0,
20230213,7650,7660,7710,7510,48203,366790790,00,0.00,N,5,-70,
20230206,7720,7840,7890,7650,61462,476376570,00,0.00,N,5,-80,
20230130,7800,7850,7890,7670,41010,318615770,00,0.00,N,5,-50,
20230125,7850,7800,7930,7730,34311,267973190,00,0.00,N,2,90,
20230116,7760,7650,7980,7630,33096,255665890,00,0.00,N,2,40,
20230109,7720,7550,7780,7550,32911,252072970,00,0.00,N,2,170,
20230102,7550,7610,7670,7210,34227,253867470,00,0.00,N,5,-60,
20221226,7610,7970,8080,7560,63643,497992800,00,0.00,N,5,-380,
20221219,7990,8110,8190,7920,78870,632370320,00,0.00,N,5,-130,
20221212,8120,7990,8750,7900,417100,3465344080,00,0.00,N,2,140,
20221205,7980,8120,8160,7890,31432,251153690,00,0.00,N,5,-160,
20221128,8140,8100,8190,7900,25412,204948430,00,0.00,N,5,-50,
20221121,8190,8260,8290,7970,48442,391284180,00,0.00,N,5,-60,
20221114,8250,8220,8400,8060,72889,602780060,00,0.00,N,2,30,
20221107,8220,7780,8290,7780,85145,687774540,00,0.00,N,2,390,
20221031,7830,8020,8020,7790,69052,543234290,00,0.00,N,2,90,
20221024,7740,7740,8740,7550,341782,2777935700,00,0.00,N,2,20,
20221017,7720,7970,8090,7700,70226,554397410,00,0.00,N,5,-340,
20221011,8060,7710,8320,7310,144286,1119650510,00,0.00,N,2,260,
20221004,7800,7390,7850,7380,36501,279735750,00,0.00,N,2,450,
20220926,7350,7810,8500,7150,129071,987506920,00,0.00,N,5,-550,
20220919,7900,8060,8180,7790,103259,823836280,00,0.00,N,5,-220,
20220913,8120,8300,8430,8090,90685,747935730,00,0.00,N,5,-160,
20220905,8280,8600,8700,8220,110456,931945790,00,0.00,N,5,-320,
20220829,8600,8520,10000,8350,967072,8785502370,00,0.00,N,5,-90,
20220822,8690,8770,8900,8500,98026,848695580,00,0.00,N,5,-140,
20220816,8830,9180,9200,8760,105918,948285380,00,0.00,N,5,-320,
20220808,9150,9040,9180,9010,130392,1185066360,00,0.00,N,2,110,
20220801,9040,8950,9060,8760,198681,1777221120,00,0.00,N,2,70,
20220725,8970,8900,9130,8810,216433,1938838180,00,0.00,N,2,80,
20220718,8890,8350,10450,8300,2645896,25662790990,00,0.00,N,2,550,
20220711,8340,8550,8740,8230,161522,1357749830,00,0.00,N,5,-210,
20220704,8550,8160,8580,8000,128411,1064693190,00,0.00,N,2,490,
20220627,8060,8450,10200,8010,1051706,9677343450,00,0.00,N,2,150,
20220620,7910,9030,9140,7500,198062,1622227650,00,0.00,N,5,-1170,
20220613,9080,10000,10050,8550,364098,3397002880,00,0.00,N,5,-1070,
20220607,10150,10500,10650,10000,246189,2512535000,00,0.00,N,5,-400,
20220530,10550,10750,10950,10450,270448,2890033200,00,0.00,N,2,100,
20220523,10450,10500,10600,10000,266139,2737074250,00,0.00,N,3,0,
20220516,10450,10700,11400,10300,845838,9205372100,00,0.00,N,5,-100,
20220509,10550,10700,11600,10000,920051,9866020300,00,0.00,N,5,-150,
20220502,10700,11450,11950,10450,630782,7120310000,00,0.00,N,5,-1050,
20220425,11750,10900,13650,10850,5499770,67808121250,00,0.00,N,2,650,
20220418,11100,10850,13150,10550,6282196,75196038050,00,0.00,N,2,200,
20220411,10900,9820,12350,9370,7136098,81258631920,00,0.00,N,2,1100,
20220404,9800,9970,10250,9650,145335,1443829180,00,0.00,N,5,-200,
20220328,10000,9890,10200,9530,200712,1973723020,00,0.00,N,2,230,
20220321,9770,9300,9790,9300,134345,1286796540,00,0.00,N,2,470,
20220314,9300,9360,9380,9110,76431,704853800,00,0.00,N,5,-60,
20220307,9360,9500,9800,9160,175852,1659367670,00,0.00,N,5,-10,
20220228,9370,9240,9510,9100,116704,1103711770,00,0.00,N,2,170,
20220221,9200,9810,9830,9100,122903,1156192920,00,0.00,N,5,-630,
20220214,9830,9550,10100,9240,405964,3950528430,00,0.00,N,2,90,
20220207,9740,9470,10850,9230,1197890,12116615740,00,0.00,N,2,390,
20220203,9350,9050,9990,9030,139460,1307095440,00,0.00,N,2,410,
20220124,8940,9310,9350,8390,179478,1569796530,00,0.00,N,5,-460,
20220117,9400,9470,9590,9200,105209,989153220,00,0.00,N,5,-140,
20220110,9540,10200,10200,9440,176373,1711506830,00,0.00,N,5,-560,
20220103,10100,10400,10900,10050,331253,3447605250,00,0.00,N,5,-100,
20211227,10200,10500,10650,10150,182632,1895965900,00,0.00,N,5,-400,
20211220,10600,10200,10800,9850,298371,3071714340,00,0.00,N,2,300,
20211213,10300,10050,10350,10000,196338,1996855450,00,0.00,N,2,300,
20211206,10000,9730,10300,9570,218532,2168299890,00,0.00,N,2,300,
20211129,9700,10700,10700,9100,522381,5092974570,00,0.00,N,5,-700,
20211122,10400,10050,10550,9930,380162,3860437410,00,0.00,N,2,350,
20211115,10050,10500,10600,9850,372518,3791144020,00,0.00,N,5,-450,
20211108,10500,10050,10650,9880,686342,6984483250,00,0.00,N,2,350,
20211101,10150,11650,12400,9040,2470413,27500528860,00,0.00,N,5,-1450,
20211025,11600,12550,12800,11550,847620,10281846650,00,0.00,N,5,-850,
20211018,12450,14100,14150,12100,1143926,14654398250,00,0.00,N,5,-1650,
20211012,14100,12500,14200,12400,1715775,23192507350,00,0.00,N,2,1800,
20211005,12300,13100,13700,11650,1657671,20946299100,00,0.00,N,5,-1000,
20210927,13300,13600,14950,13150,2180751,30889013550,00,0.00,N,5,-300,
20210923,13600,13700,14550,13300,816118,11335647300,00,0.00,N,5,-500,
20210913,14100,16350,16950,13850,3289702,50325553450,00,0.00,N,5,-2200,
20210906,16300,9830,19500,9720,21172938,339381658620,00,0.00,N,2,6430,
20210830,9870,9900,9970,9600,246177,2397064130,00,0.00,N,3,0,
20210823,9870,9390,10150,9160,138230,1343221660,00,0.00,N,2,560,
20210817,9310,9900,10150,9170,313617,3035617330,00,0.00,N,5,-690,
20210809,10000,10500,10700,9850,370254,3780913600,00,0.00,N,5,-600,
20210802,10600,11200,11200,10300,291398,3138872500,00,0.00,N,5,-550,
20210726,11150,11850,11900,11050,350274,3976342850,00,0.00,N,5,-850,
20210719,12000,12350,14150,11850,2602822,33847219750,00,0.00,N,5,-550,
20210712,12550,11200,13500,10900,4491991,56004168000,00,0.00,N,2,1550,