KissMeData/025860/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6220,6100,6240,5950,479900,2924639065,00,0.00,N,3,0,
20250331,6220,6460,6460,5780,798496,4950597345,00,0.00,N,5,-300,
20250324,6520,6330,7060,6270,4049284,27217816975,00,0.00,N,2,190,
20250317,6330,6390,6500,6300,335395,2141442945,00,0.00,N,5,-50,
20250310,6380,6510,6550,6300,317830,2028842315,00,0.00,N,5,-140,
20250304,6520,6420,6600,6330,203578,1319682035,00,0.00,N,2,90,
20250224,6430,6710,6710,6420,374656,2470388080,00,0.00,N,5,-280,
20250217,6710,6550,6750,6510,455595,3033898180,00,0.00,N,2,160,
20250210,6550,6540,6650,6420,651718,4254829590,00,0.00,N,2,20,
20250203,6530,6350,6600,6260,435391,2799436730,00,0.00,N,2,120,
20250131,6410,6400,6450,6360,76289,488401080,00,0.00,N,5,-40,
20250120,6450,6370,6480,6310,311859,1994453900,00,0.00,N,2,80,
20250113,6370,6380,6470,6290,255016,1623997940,00,0.00,N,5,-10,
20250106,6380,6250,6400,6240,245804,1557907570,00,0.00,N,2,130,
20241230,6250,6100,6270,6050,137079,846038970,00,0.00,N,2,130,
20241223,6120,6350,6410,6100,315017,1974385960,00,0.00,N,5,-230,
20241216,6350,6700,6910,6310,786052,5220902530,00,0.00,N,5,-170,
20241209,6520,6280,6560,5960,778345,4859093780,00,0.00,N,2,460,
20241202,6060,6350,6350,6000,423268,2621137640,00,0.00,N,5,-290,
20241125,6350,6260,6620,6260,523725,3380083280,00,0.00,N,2,90,
20241118,6260,6320,6390,6200,229735,1446508180,00,0.00,N,5,-60,
20241111,6320,6560,6560,6200,376483,2390581960,00,0.00,N,5,-210,
20241104,6530,6430,6650,6430,299662,1961180410,00,0.00,N,2,100,
20241028,6430,6330,6680,6300,304256,1974337870,00,0.00,N,2,60,
20241021,6370,6530,6580,6320,202061,1305830200,00,0.00,N,5,-160,
20241014,6530,6550,6740,6470,361656,2382416860,00,0.00,N,5,-60,
20241007,6590,6560,6720,6540,211437,1400500230,00,0.00,N,2,20,
20240930,6570,6630,7140,6530,666431,4512763970,00,0.00,N,5,-50,
20240923,6620,6470,6680,6410,255506,1670596720,00,0.00,N,2,170,
20240919,6450,6430,6490,6410,72076,464183740,00,0.00,N,3,0,
20240909,6450,6200,6470,6200,244722,1560086790,00,0.00,N,2,60,
20240902,6390,6610,7440,6340,3720187,25971528270,00,0.00,N,5,-220,
20240826,6610,6670,6690,6540,255808,1690499180,00,0.00,N,5,-60,
20240819,6670,6780,6820,6620,329500,2214734070,00,0.00,N,5,-60,
20240812,6730,6670,6890,6670,210570,1427999610,00,0.00,N,2,10,
20240805,6720,6930,6950,6250,708372,4700861670,00,0.00,N,5,-270,
20240729,6990,7070,7100,6970,433653,3049617600,00,0.00,N,5,-90,
20240722,7080,7250,7600,7010,1481935,10722621220,00,0.00,N,5,-130,
20240715,7210,7050,7220,7000,658992,4701480800,00,0.00,N,2,160,
20240708,7050,7090,7120,7000,285114,2009988060,00,0.00,N,5,-10,
20240701,7060,7060,7160,6990,374415,2652144370,00,0.00,N,5,-10,
20240624,7070,7160,7190,6950,531831,3738725390,00,0.00,N,5,-90,
20240617,7160,7130,7250,7060,504460,3602193970,00,0.00,N,2,30,
20240610,7130,7030,7160,7010,339236,2405402470,00,0.00,N,2,60,
20240603,7070,7000,7100,6980,229136,1617333620,00,0.00,N,2,70,
20240527,7000,7060,7110,6930,356559,2504591700,00,0.00,N,5,-70,
20240520,7070,7220,7220,7060,301005,2147486460,00,0.00,N,5,-140,
20240513,7210,7150,7490,7070,611428,4402763970,00,0.00,N,2,60,
20240507,7150,7130,7240,7120,263901,1891271600,00,0.00,N,2,30,
20240429,7120,7090,7200,7090,228054,1629333980,00,0.00,N,2,20,
20240422,7100,7130,7260,7090,233816,1668799120,00,0.00,N,5,-80,
20240415,7180,7070,7290,6880,538560,3804762890,00,0.00,N,2,120,
20240408,7060,7250,7250,7040,355432,2532520650,00,0.00,N,5,-190,
20240401,7250,7300,7350,7250,376448,2743692180,00,0.00,N,5,-50,
20240325,7300,7400,7410,7300,334786,2463062880,00,0.00,N,5,-50,
20240318,7350,7310,7370,7250,361879,2639903480,00,0.00,N,2,60,
20240311,7290,7340,7370,7270,358507,2621983330,00,0.00,N,5,-30,
20240304,7320,7380,7420,7260,394623,2897938480,00,0.00,N,5,-60,
20240226,7380,7400,7450,7360,284833,2105910180,00,0.00,N,5,-60,
20240219,7440,7540,7670,7410,715876,5407235230,00,0.00,N,5,-100,
20240213,7540,7500,7600,7460,421354,3170400070,00,0.00,N,2,40,
20240205,7500,7470,7540,7420,472731,3540005510,00,0.00,N,2,40,
20240129,7460,7300,7470,7270,482927,3553065030,00,0.00,N,2,160,
20240122,7300,7400,7430,7220,641528,4700978270,00,0.00,N,5,-90,
20240115,7390,7600,7750,7320,963667,7195230520,00,0.00,N,5,-180,
20240108,7570,7420,7690,7390,733147,5545221680,00,0.00,N,2,150,
20240102,7420,7400,7610,7370,666475,4991844940,00,0.00,N,2,20,
20231226,7400,7400,7430,7290,448019,3288642600,00,0.00,N,3,0,
20231218,7400,7440,7500,7350,724103,5369492080,00,0.00,N,5,-40,
20231211,7440,7670,7850,7380,1705924,12906013130,00,0.00,N,5,-360,
20231204,7800,7600,8580,7240,10774672,85690085840,00,0.00,N,2,680,
20231127,7120,7350,7360,7110,888165,6376284230,00,0.00,N,5,-230,
20231120,7350,7350,7420,7300,318023,2336942520,00,0.00,N,2,20,
20231113,7330,7280,7430,7210,349732,2562514430,00,0.00,N,2,50,
20231106,7280,7330,7750,7230,1035568,7713082180,00,0.00,N,2,40,
20231030,7240,7110,7320,7090,354620,2551056590,00,0.00,N,2,60,
20231023,7180,7250,7520,7080,574242,4175922840,00,0.00,N,5,-110,
20231016,7290,7490,8070,7200,1352520,10272821550,00,0.00,N,5,-150,
20231010,7440,7280,7590,7230,522525,3875441040,00,0.00,N,2,170,
20231004,7270,7380,7500,7130,320948,2352982770,00,0.00,N,5,-120,
20230925,7390,7360,7470,7110,448150,3269804530,00,0.00,N,5,-40,
20230918,7430,7890,8030,7360,1084919,8330936010,00,0.00,N,5,-450,
20230911,7880,8100,8560,7540,5872543,47003972670,00,0.00,N,5,-200,
20230904,8080,7650,9360,7370,10397007,90632287880,00,0.00,N,2,430,
20230828,7650,7640,7810,7600,299172,2298794600,00,0.00,N,2,40,
20230821,7610,7600,7820,7500,315588,2405033730,00,0.00,N,2,10,
20230814,7600,8000,8000,7490,450697,3469073690,00,0.00,N,5,-400,
20230807,8000,7840,8140,7820,689595,5512018220,00,0.00,N,2,190,
20230731,7810,7840,8020,7730,433424,3413871270,00,0.00,N,5,-30,
20230724,7840,8300,8340,7250,1090179,8587596830,00,0.00,N,5,-500,
20230717,8340,8530,8800,8230,1376375,11782103530,00,0.00,N,5,-30,
20230710,8370,8080,8400,8000,564349,4622904680,00,0.00,N,2,300,
20230703,8070,8610,8670,8030,990482,8255085190,00,0.00,N,5,-540,
20230626,8610,8750,8860,8560,783763,6825057380,00,0.00,N,5,-140,
20230619,8750,8740,8950,8720,988671,8722574750,00,0.00,N,2,40,
20230612,8710,8880,8940,8670,935566,8205909470,00,0.00,N,5,-210,
20230605,8920,8780,9080,8700,1041350,9289567110,00,0.00,N,2,180,
20230530,8740,8750,8770,8670,359294,3130943630,00,0.00,N,2,20,
20230522,8720,8850,9150,8710,1479630,13213289070,00,0.00,N,5,-120,
20230515,8840,8650,8900,8580,859945,7493597010,00,0.00,N,2,180,
20230508,8660,8680,8900,8610,913074,7997039110,00,0.00,N,2,20,
20230502,8640,8620,8760,8600,402841,3493516630,00,0.00,N,2,20,
20230424,8620,9240,9300,8560,1905237,16762424680,00,0.00,N,5,-510,
20230417,9130,8800,9470,8760,3530238,32283028980,00,0.00,N,2,300,
20230410,8830,8800,8890,8610,890534,7800474610,00,0.00,N,2,20,
20230403,8810,9190,9230,8720,1078608,9702283720,00,0.00,N,5,-240,
20230327,9050,8700,9160,8590,828923,7404577410,00,0.00,N,2,350,
20230320,8700,8550,8740,8510,605096,5217589430,00,0.00,N,2,100,
20230313,8600,8960,9000,8470,1111946,9666912000,00,0.00,N,5,-430,
20230306,9030,9160,9550,9010,1593679,14781575770,00,0.00,N,5,-120,
20230227,9150,9020,9240,8950,543937,4950523020,00,0.00,N,2,80,
20230220,9070,9320,9480,8960,880313,8141166870,00,0.00,N,5,-220,
20230213,9290,9260,9500,9080,882478,8205112590,00,0.00,N,2,40,
20230206,9250,9600,9770,9210,2599742,24821242730,00,0.00,N,5,-60,
20230130,9310,9070,9370,9000,1265259,11664939670,00,0.00,N,2,240,
20230125,9070,8920,9180,8880,666763,6044561350,00,0.00,N,2,220,
20230116,8850,8850,8930,8700,471716,4155589250,00,0.00,N,2,30,
20230109,8820,8530,8880,8520,651462,5702776910,00,0.00,N,2,350,
20230102,8470,8530,8660,8060,606995,5073309790,00,0.00,N,5,-40,
20221226,8510,8680,8750,8510,520595,4489038670,00,0.00,N,5,-100,
20221219,8610,9190,9190,8610,730711,6448088440,00,0.00,N,5,-350,
20221212,8960,8900,9120,8850,600039,5402238400,00,0.00,N,2,70,
20221205,8890,9190,9190,8810,738163,6594661980,00,0.00,N,5,-240,
20221128,9130,9200,9280,8940,879708,8009122470,00,0.00,N,5,-70,
20221121,9200,9100,9280,8960,724692,6609376770,00,0.00,N,2,120,
20221114,9080,9030,9520,9000,1578630,14592439090,00,0.00,N,2,70,
20221107,9010,8900,9380,8810,1540766,13997830700,00,0.00,N,2,170,
20221031,8840,8850,9260,8650,1277109,11462296030,00,0.00,N,2,260,
20221024,8580,8700,8760,8480,553798,4759913180,00,0.00,N,2,20,
20221017,8560,8950,9380,8550,974252,8730611440,00,0.00,N,5,-500,
20221011,9060,8610,9610,8480,1889158,17118346820,00,0.00,N,2,440,
20221004,8620,8400,8770,8290,715840,6131889460,00,0.00,N,2,400,
20220926,8220,9290,9290,7990,2280321,19738311540,00,0.00,N,5,-1240,
20220919,9460,9720,10100,9230,3091214,29792146340,00,0.00,N,5,-260,
20220913,9720,10000,10400,9600,2127974,21146693010,00,0.00,N,5,-180,
20220905,9900,10700,10800,9580,3329723,33753164340,00,0.00,N,5,-650,
20220829,10550,11700,12300,10150,9244675,103898784850,00,0.00,N,5,-1100,
20220822,11650,9960,11900,9870,13031949,143582770490,00,0.00,N,2,1760,
20220816,9890,10200,10350,9650,2281247,22692850260,00,0.00,N,5,-210,
20220808,10100,9680,10200,9590,2133715,21325176720,00,0.00,N,2,430,
20220801,9670,9700,10250,9550,2673309,26283774950,00,0.00,N,5,-30,
20220725,9700,9230,9820,9210,1697249,16215041170,00,0.00,N,2,470,
20220718,9230,9260,9790,9150,1939629,18270122990,00,0.00,N,2,80,
20220711,9150,9660,9990,9090,1942883,18426067560,00,0.00,N,5,-500,
20220704,9650,9470,9760,9000,2256249,21176170380,00,0.00,N,2,180,
20220627,9470,9710,10500,9320,3311457,32992566740,00,0.00,N,5,-230,
20220620,9700,10900,11650,9260,9420036,100472518540,00,0.00,N,5,-1250,
20220613,10950,11500,11900,10600,5696322,63393263600,00,0.00,N,5,-750,
20220607,11700,12250,12400,11400,3330029,39355581750,00,0.00,N,5,-450,
20220530,12150,12850,13100,12100,2477220,31320344400,00,0.00,N,5,-350,
20220523,12500,13100,13150,12050,4208316,52573754450,00,0.00,N,5,-700,
20220516,13200,13400,14450,12600,8963881,122689874850,00,0.00,N,2,50,
20220509,13150,14650,14750,12400,8689247,114678276300,00,0.00,N,5,-1350,
20220502,14500,14200,15500,13600,9920883,145154834650,00,0.00,N,2,500,
20220425,14000,14750,15900,13400,12587089,181734728300,00,0.00,N,5,-950,
20220418,14950,16000,17000,14900,21232201,337030658200,00,0.00,N,5,-1200,
20220411,16150,11600,16500,11550,45636013,644748166050,00,0.00,N,2,4650,
20220404,11500,11750,12150,11350,5449171,64146033950,00,0.00,N,5,-50,
20220328,11550,12250,12400,10850,9392482,107152972650,00,0.00,N,5,-650,
20220321,12200,10050,13600,10000,24610808,293035257300,00,0.00,N,2,2150,
20220314,10050,10000,10500,9750,4410372,44345436560,00,0.00,N,2,170,
20220307,9880,10900,11600,9770,11867846,125714044080,00,0.00,N,5,-620,
20220228,10500,9840,11700,9630,9208114,100122446570,00,0.00,N,2,720,
20220221,9780,9500,10050,9270,4261374,41180035680,00,0.00,N,2,330,
20220214,9450,9390,9930,9190,3533814,33683582480,00,0.00,N,2,20,
20220207,9430,9220,9900,9070,1388054,13164210300,00,0.00,N,2,150,
20220203,9280,8910,9360,8830,573899,5273124290,00,0.00,N,2,460,
20220124,8820,9300,9570,8500,1698478,15170155680,00,0.00,N,5,-600,
20220117,9420,9830,10300,9380,1934570,18667827160,00,0.00,N,5,-350,
20220110,9770,10000,10050,9610,1122395,11018104760,00,0.00,N,5,-230,
20220103,10000,10500,10650,9950,1308682,13409307780,00,0.00,N,5,-500,
20211227,10500,10100,10600,10000,994654,10212355050,00,0.00,N,2,450,
20211220,10050,10250,10300,9800,1542007,15449084540,00,0.00,N,5,-250,
20211213,10300,10650,10700,10050,1140873,11751965050,00,0.00,N,5,-350,
20211206,10650,10450,10800,10400,1438628,15274819550,00,0.00,N,2,50,
20211129,10600,10250,10850,9800,3216686,33287426950,00,0.00,N,5,-150,
20211122,10750,12050,12150,10550,3882267,43840065350,00,0.00,N,5,-1400,
20211115,12150,12300,12950,12100,5086026,63641866850,00,0.00,N,5,-50,
20211108,12200,14850,16200,12050,22651182,327600422200,00,0.00,N,5,-2300,
20211101,14500,13500,16400,12350,39397320,584819061100,00,0.00,N,2,1100,
20211025,13400,13800,13850,12800,9129142,121331447850,00,0.00,N,5,-600,
20211018,14000,11900,14300,11250,30289042,403204471300,00,0.00,N,2,2100,
20211012,11900,11350,12000,11300,3396621,39569083550,00,0.00,N,2,550,
20211005,11350,12100,12200,10750,4469782,51028113600,00,0.00,N,5,-600,
20210927,11950,11500,12250,10850,8051215,92742416100,00,0.00,N,2,950,
20210923,11000,10500,11250,10050,2610124,27920027550,00,0.00,N,2,400,
20210913,10600,10500,11050,10400,2422106,25897221550,00,0.00,N,3,0,
20210906,10600,10750,11100,10300,2093377,22323889250,00,0.00,N,5,-150,
20210830,10750,11150,11300,10550,2860642,31141349700,00,0.00,N,5,-500,
20210823,11250,10800,11650,10600,5343826,58875093000,00,0.00,N,2,850,
20210817,10400,11100,11100,10150,3454776,36665295600,00,0.00,N,5,-750,
20210809,11150,11750,12750,10550,8402317,98740174350,00,0.00,N,5,-650,
20210802,11800,12000,12300,10900,13949882,160998860500,00,0.00,N,5,-800,
20210726,12600,9580,12750,9530,22593973,262163747730,00,0.00,N,2,3050,
20210719,9550,9870,9880,9510,1110995,10723053980,00,0.00,N,5,-420,
20210712,9970,9550,10050,9550,1344307,13162975870,00,0.00,N,2,360,