KissMeData/026890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,10530,9180,10570,8980,1150519,11420444620,00,0.00,N,2,1340,
20250331,9190,9100,9950,8330,769188,6870891830,00,0.00,N,2,60,
20250324,9130,7890,9610,7890,1257585,11221396770,00,0.00,N,2,1340,
20250317,7790,7120,8200,7090,1050999,8150817840,00,0.00,N,2,670,
20250310,7120,7400,7400,6950,290734,2067744075,00,0.00,N,5,-190,
20250304,7310,7690,7930,7220,317666,2399243650,00,0.00,N,5,-570,
20250224,7880,8470,8470,7690,220862,1780690340,00,0.00,N,5,-610,
20250217,8490,8280,8590,8210,189527,1593864590,00,0.00,N,2,210,
20250210,8280,8510,8560,8170,235103,1950002900,00,0.00,N,5,-280,
20250203,8560,8360,8640,8170,333493,2800166150,00,0.00,N,2,190,
20250131,8370,8240,8390,8130,61589,509002650,00,0.00,N,2,190,
20250120,8180,8200,8250,8000,202776,1642568340,00,0.00,N,3,0,
20250113,8180,8580,8580,8160,202061,1686579270,00,0.00,N,5,-360,
20250106,8540,8640,8920,8390,173898,1498891640,00,0.00,N,5,-100,
20241230,8640,8600,8910,8560,149206,1295241040,00,0.00,N,5,-60,
20241223,8700,8310,9010,8300,181198,1589643940,00,0.00,N,2,310,
20241216,8390,8820,8960,8300,330962,2833518950,00,0.00,N,5,-340,
20241209,8730,8300,9000,8250,440643,3768589830,00,0.00,N,2,330,
20241202,8400,8360,8780,8200,387520,3301042380,00,0.00,N,2,120,
20241125,8280,7800,8360,7750,235884,1886088050,00,0.00,N,2,480,
20241118,7800,7380,7900,7350,190198,1446806290,00,0.00,N,2,360,
20241111,7440,7840,7900,7030,334955,2489619750,00,0.00,N,5,-470,
20241104,7910,8090,8520,7570,161534,1305651500,00,0.00,N,5,-140,
20241028,8050,7860,8230,7800,158921,1275487480,00,0.00,N,2,190,
20241021,7860,7950,9490,7840,1962212,16893289300,00,0.00,N,5,-10,
20241014,7870,8100,8250,7850,282137,2260203430,00,0.00,N,5,-140,
20241007,8010,8260,8260,7970,182609,1473684690,00,0.00,N,5,-340,
20240930,8350,8460,8470,8000,190160,1567196010,00,0.00,N,5,-30,
20240923,8380,7850,8450,7820,294874,2401810600,00,0.00,N,2,460,
20240919,7920,7970,8150,7850,112464,895297210,00,0.00,N,5,-70,
20240909,7990,7940,8610,7730,545057,4359987060,00,0.00,N,2,50,
20240902,7940,8600,8890,7940,391556,3300645230,00,0.00,N,5,-660,
20240826,8600,8900,8940,8300,280448,2396282260,00,0.00,N,5,-210,
20240819,8810,9220,9250,8200,601931,5168124320,00,0.00,N,5,-370,
20240812,9180,10000,10100,9090,299718,2866574190,00,0.00,N,5,-830,
20240805,10010,9900,10130,9110,678621,6612328010,00,0.00,N,2,30,
20240729,9980,9590,10330,9400,338481,3363304800,00,0.00,N,2,450,
20240722,9530,9380,9630,9100,221753,2084979950,00,0.00,N,2,140,
20240715,9390,9690,9800,9000,245663,2317156840,00,0.00,N,5,-330,
20240708,9720,9600,10030,9420,300066,2938774040,00,0.00,N,2,130,
20240701,9590,9790,10140,9190,359039,3409678890,00,0.00,N,5,-200,
20240624,9790,11210,11300,9300,1054936,10637454990,00,0.00,N,5,-1420,
20240617,11210,10830,11470,10760,769020,8524265920,00,0.00,N,2,280,
20240610,10930,10600,11090,10590,570117,6232883000,00,0.00,N,2,240,
20240603,10690,10670,11370,10120,1041703,11339685460,00,0.00,N,2,20,
20240527,10670,10800,11200,10070,1472497,15739351730,00,0.00,N,5,-130,
20240520,10800,9880,10920,9820,1661521,17449479030,00,0.00,N,2,940,
20240513,9860,9140,9860,8760,1087643,10279750280,00,0.00,N,2,740,
20240507,9120,9050,9190,8930,408447,3699519100,00,0.00,N,2,110,
20240429,9010,8580,9050,8570,453002,3997144970,00,0.00,N,2,430,
20240422,8580,8310,9030,8310,1090335,9501104280,00,0.00,N,2,280,
20240415,8300,7990,8490,7920,1007615,8354594440,00,0.00,N,2,210,
20240408,8090,7860,8140,7750,866060,6945051180,00,0.00,N,2,230,
20240401,7860,7800,7900,7350,684780,5253955250,00,0.00,N,2,110,
20240325,7750,7300,7900,7290,1075334,8193138910,00,0.00,N,2,390,
20240318,7360,7260,7420,7140,456960,3343779350,00,0.00,N,2,60,
20240311,7300,7080,7440,7040,684867,4958793240,00,0.00,N,2,250,
20240304,7050,6970,7120,6640,441157,3090495850,00,0.00,N,2,80,
20240226,6970,6940,7140,6860,403281,2823914020,00,0.00,N,5,-30,
20240219,7000,6740,7420,6600,920458,6458998970,00,0.00,N,2,260,
20240213,6740,6490,6980,6490,252395,1702512010,00,0.00,N,2,250,
20240205,6490,6640,6680,6450,180987,1186253990,00,0.00,N,5,-150,
20240129,6640,6760,6780,6210,429273,2804794650,00,0.00,N,5,-120,
20240122,6760,6820,7180,6680,317818,2164293780,00,0.00,N,5,-20,
20240115,6780,6990,7100,6660,356132,2441696000,00,0.00,N,5,-270,
20240108,7050,6920,7630,6890,1326761,9674476220,00,0.00,N,2,130,
20240102,6920,6960,7090,6820,278219,1927995200,00,0.00,N,5,-10,
20231226,6930,7080,7200,6800,241397,1685220220,00,0.00,N,5,-150,
20231218,7080,6860,7180,6840,261140,1833404700,00,0.00,N,2,250,
20231211,6830,7290,7320,6760,722414,5060086660,00,0.00,N,5,-430,
20231204,7260,6590,7360,6520,1369604,9653233530,00,0.00,N,2,700,
20231127,6560,6450,6680,6340,346422,2262636040,00,0.00,N,2,110,
20231120,6450,6200,6660,6130,541448,3466544550,00,0.00,N,2,300,
20231113,6150,6340,6350,6010,221936,1374372060,00,0.00,N,5,-30,
20231106,6180,6340,6570,6100,313198,1983718580,00,0.00,N,5,-110,
20231030,6290,6210,6380,6040,351684,2184964010,00,0.00,N,2,60,
20231023,6230,6470,6920,6150,1090036,7101350690,00,0.00,N,5,-230,
20231016,6460,6600,6760,6230,359423,2331667550,00,0.00,N,5,-190,
20231010,6650,6500,6830,6280,326479,2144879800,00,0.00,N,2,150,
20231004,6500,6500,6660,6250,328391,2105977450,00,0.00,N,5,-60,
20230925,6560,6410,6630,6350,250514,1622588460,00,0.00,N,2,110,
20230918,6450,6650,7000,6300,756277,5009997640,00,0.00,N,5,-270,
20230911,6720,6790,7090,6700,540882,3708664230,00,0.00,N,5,-70,
20230904,6790,7490,7550,6730,1205075,8492442240,00,0.00,N,5,-690,
20230828,7480,7750,8000,7480,1266729,9833122530,00,0.00,N,5,-150,
20230821,7630,6810,7700,6810,2294337,16864138970,00,0.00,N,2,800,
20230814,6830,7010,7240,6500,903301,6202199550,00,0.00,N,5,-110,
20230807,6940,6670,7100,6580,1029256,7059965320,00,0.00,N,2,260,
20230731,6680,6380,6750,6270,637766,4159913340,00,0.00,N,2,330,
20230724,6350,6780,6850,6050,1155728,7387805640,00,0.00,N,5,-400,
20230717,6750,6540,7150,6320,1714704,11599977010,00,0.00,N,2,360,
20230710,6390,6530,6590,6250,734942,4711998340,00,0.00,N,5,-120,
20230703,6510,6760,7050,6440,1285067,8691818790,00,0.00,N,5,-150,
20230626,6660,6730,7040,6390,2571512,17368824810,00,0.00,N,5,-20,
20230619,6680,6190,6930,6040,4319419,28335324000,00,0.00,N,2,590,
20230612,6090,6050,6810,5970,2277744,14361992960,00,0.00,N,2,10,
20230605,6080,5810,6290,5700,829944,5035795420,00,0.00,N,2,290,
20230530,5790,5870,5940,5750,181906,1057035150,00,0.00,N,5,-30,
20230522,5820,5790,6070,5720,385805,2266163690,00,0.00,N,2,30,
20230515,5790,5790,5820,5570,589229,3329482570,00,0.00,N,2,70,
20230508,5720,6190,6340,5620,610239,3605544660,00,0.00,N,5,-460,
20230502,6180,6250,6350,6050,317574,1979657860,00,0.00,N,5,-150,
20230424,6330,6090,6600,5700,1945760,12178246090,00,0.00,N,2,240,
20230417,6090,6110,6220,5990,580404,3549200310,00,0.00,N,5,-20,
20230410,6110,5870,6200,5620,736877,4379972600,00,0.00,N,2,240,
20230403,5870,5500,5980,5390,729778,4169478770,00,0.00,N,2,490,
20230327,5380,5420,5510,5280,414194,2233404690,00,0.00,N,5,-40,
20230320,5420,5580,5750,5320,492588,2711575650,00,0.00,N,5,-160,
20230313,5580,5720,5820,5410,765287,4281709990,00,0.00,N,5,-230,
20230306,5810,6000,6400,5780,1032426,6300707420,00,0.00,N,5,-170,
20230227,5980,6000,6150,5960,369350,2228037680,00,0.00,N,5,-140,
20230220,6120,6290,6720,6090,1131327,7201841620,00,0.00,N,5,-160,
20230213,6280,6330,6570,6090,952836,6022339860,00,0.00,N,5,-60,
20230206,6340,6070,6450,6010,644195,4038920390,00,0.00,N,2,150,
20230130,6190,6120,6390,6010,689883,4275984290,00,0.00,N,2,50,
20230125,6140,5840,6260,5800,803056,4853434860,00,0.00,N,2,450,
20230116,5690,5600,5760,5560,397543,2248467520,00,0.00,N,2,90,
20230109,5600,5390,5620,5370,425453,2332011380,00,0.00,N,2,240,
20230102,5360,5170,5850,5010,1711088,9316662300,00,0.00,N,2,200,
20221226,5160,5410,5500,5150,419510,2246490080,00,0.00,N,5,-270,
20221219,5430,5710,5790,5400,473901,2647094930,00,0.00,N,5,-350,
20221212,5780,5960,6010,5770,726772,4267330140,00,0.00,N,5,-180,
20221205,5960,6210,6660,5830,4149206,25947386200,00,0.00,N,5,-250,
20221128,6210,5960,6290,5740,924099,5621966440,00,0.00,N,2,280,
20221121,5930,6040,6080,5680,468406,2760133340,00,0.00,N,5,-10,
20221114,5940,6190,6230,5940,450658,2746523790,00,0.00,N,5,-180,
20221107,6120,5660,6220,5660,1044850,6304887480,00,0.00,N,2,470,
20221031,5650,5700,5810,5500,422301,2385171100,00,0.00,N,2,60,
20221024,5590,5580,5790,5570,273879,1556343720,00,0.00,N,2,50,
20221017,5540,5490,5820,5400,371784,2098196270,00,0.00,N,5,-40,
20221011,5580,5840,5840,5270,555069,3046704650,00,0.00,N,5,-360,
20221004,5940,5570,6060,5530,527236,3072605070,00,0.00,N,2,480,
20220926,5460,6530,6550,5350,1947487,11380677010,00,0.00,N,5,-1120,
20220919,6580,7850,7900,6560,1227626,8721324450,00,0.00,N,5,-1260,
20220913,7840,7500,7930,7280,849711,6545807190,00,0.00,N,2,460,
20220905,7380,7130,7720,7100,742657,5471575220,00,0.00,N,2,150,
20220829,7230,7600,7680,7200,1043529,7724795570,00,0.00,N,5,-610,
20220822,7840,8000,8150,7700,1160671,9099878360,00,0.00,N,5,-240,
20220816,8080,8200,8830,8030,3417769,28875897660,00,0.00,N,5,-120,
20220808,8200,8480,8950,8010,3064569,26027643100,00,0.00,N,5,-320,
20220801,8520,8500,8700,8190,3457788,29249563770,00,0.00,N,2,410,
20220725,8110,7420,8350,7390,6678586,53223162130,00,0.00,N,2,660,
20220718,7450,7240,7560,7170,555362,4115104290,00,0.00,N,2,230,
20220711,7220,7370,7480,7000,535072,3842464890,00,0.00,N,5,-90,
20220704,7310,7060,7430,6850,907937,6522733100,00,0.00,N,2,260,
20220627,7050,7150,7460,6940,1534596,11108546590,00,0.00,N,2,40,
20220620,7010,7430,7880,6310,7577466,54840692450,00,0.00,N,5,-350,
20220613,7360,8120,8250,7160,2373261,18132566350,00,0.00,N,5,-1050,
20220607,8410,8800,8950,8350,1069146,9254454180,00,0.00,N,5,-380,
20220530,8790,8910,9090,8750,1042157,9269313160,00,0.00,N,5,-20,
20220523,8810,9060,9130,8750,822427,7349717950,00,0.00,N,5,-250,
20220516,9060,9190,9350,8750,1335700,12129314560,00,0.00,N,5,-130,
20220509,9190,10050,10100,8960,1765295,16676285210,00,0.00,N,5,-910,
20220502,10100,10250,10550,10100,760806,7858929600,00,0.00,N,5,-300,
20220425,10400,10150,10600,10050,1854372,19213339100,00,0.00,N,2,200,
20220418,10200,10100,10200,9990,1114344,11215899460,00,0.00,N,2,150,
20220411,10050,9940,10200,9600,2113595,20842345610,00,0.00,N,2,120,
20220404,9930,10200,11250,9870,6917445,72727877120,00,0.00,N,5,-270,
20220328,10200,10200,10550,9910,1763859,17939458720,00,0.00,N,3,0,
20220321,10200,9860,10450,9860,1364299,13794635680,00,0.00,N,2,230,
20220314,9970,9920,10050,9150,1957995,18900878220,00,0.00,N,2,20,
20220307,9950,10100,10200,9790,1036226,10319603540,00,0.00,N,5,-300,
20220228,10250,10500,10550,10050,1168987,11946533350,00,0.00,N,5,-300,
20220221,10550,10150,10700,9950,2093360,21618438880,00,0.00,N,2,200,
20220214,10350,9990,10550,9700,2045441,20736726480,00,0.00,N,2,200,
20220207,10150,10850,11100,10150,1690180,17945845750,00,0.00,N,5,-600,
20220203,10750,10350,10950,10250,762943,8096539300,00,0.00,N,2,650,
20220124,10100,11350,11450,9510,3453508,35902940480,00,0.00,N,5,-1350,
20220117,11450,11950,12900,11250,4307056,50828655800,00,0.00,N,5,-650,
20220110,12100,13200,13250,11800,2663308,33144479650,00,0.00,N,5,-1200,
20220103,13300,14750,14800,13200,2391026,33249438850,00,0.00,N,5,-1400,
20211227,14700,14150,14700,14050,1237835,17769420550,00,0.00,N,2,600,
20211220,14100,14800,15150,13950,2662835,38127227750,00,0.00,N,5,-900,
20211213,15000,15050,15850,14800,4596041,70568200600,00,0.00,N,2,50,
20211206,14950,14700,15250,14350,3253911,47734944950,00,0.00,N,2,100,
20211129,14850,16950,17150,14500,13019796,206784915800,00,0.00,N,5,-2700,
20211122,17550,15700,17900,15200,23396250,394439600950,00,0.00,N,2,2450,
20211115,15100,15250,16100,15050,4718527,73273605250,00,0.00,N,5,-200,
20211108,15300,14950,15850,14650,3867945,59157795250,00,0.00,N,2,300,
20211101,15000,15000,15800,14500,4269606,64602372800,00,0.00,N,2,150,
20211025,14850,16200,16250,14800,5964532,92366540000,00,0.00,N,5,-1450,
20211018,16300,20850,21150,15050,36737943,621101530050,00,0.00,N,5,-1100,
20211012,17400,14750,17900,14450,18330710,306847977750,00,0.00,N,2,2850,
20211005,14550,14300,14600,13000,3709900,51632456050,00,0.00,N,2,200,
20210927,14350,14500,14850,14150,2784564,40291751800,00,0.00,N,5,-200,
20210923,14550,14150,14550,14100,938484,13457105650,00,0.00,N,2,200,
20210913,14350,14400,14600,14050,2024389,29004152650,00,0.00,N,5,-50,
20210906,14400,14700,14900,14350,2842195,41464962100,00,0.00,N,5,-250,
20210830,14650,13800,14900,13550,6910304,99592587050,00,0.00,N,2,1050,
20210823,13600,13450,13950,13350,2351387,31959028350,00,0.00,N,2,250,
20210817,13350,13950,14800,13250,8545544,120357841200,00,0.00,N,5,-850,
20210809,14200,14000,14200,13000,2358500,32179330400,00,0.00,N,2,250,
20210802,13950,13050,14250,13000,3418319,47350245850,00,0.00,N,2,800,
20210726,13150,14050,14200,13050,2954431,40181697500,00,0.00,N,5,-850,
20210719,14000,14250,14550,13900,2086452,29412007250,00,0.00,N,5,-350,
20210712,14350,13950,14650,13800,2543392,36256389850,00,0.00,N,2,450,