KissMeData/036420/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,8100,8440,8440,7510,296328,2338692290,00,0.00,N,5,-420,
20250331,8520,8050,8790,7840,337466,2821724895,00,0.00,N,2,380,
20250324,8140,8600,8750,7990,327858,2737508175,00,0.00,N,5,-460,
20250317,8600,8440,8680,8150,163180,1368065150,00,0.00,N,2,180,
20250310,8420,9270,9320,8380,298670,2597154355,00,0.00,N,5,-850,
20250304,9270,10340,10340,8880,395619,3720806340,00,0.00,N,5,-1080,
20250224,10350,9660,10480,9460,686919,6946260450,00,0.00,N,2,560,
20250217,9790,8220,10600,8000,2319183,23065969830,00,0.00,N,2,1540,
20250210,8250,8270,8620,7960,195704,1605379910,00,0.00,N,5,-50,
20250203,8300,7840,8320,7420,180029,1393659120,00,0.00,N,2,460,
20250131,7840,8000,8000,7830,32939,259180060,00,0.00,N,5,-160,
20250120,8000,8180,8230,7910,108637,875009230,00,0.00,N,5,-150,
20250113,8150,8400,8460,8020,92319,759422390,00,0.00,N,5,-270,
20250106,8420,8580,8800,8310,106650,907799490,00,0.00,N,5,-150,
20241230,8570,8650,8900,8560,65095,566459560,00,0.00,N,5,-120,
20241223,8690,9240,9950,8620,263562,2482212550,00,0.00,N,5,-490,
20241216,9180,9700,9740,8950,130227,1216054140,00,0.00,N,5,-390,
20241209,9570,8010,9730,7920,250889,2198754140,00,0.00,N,2,1090,
20241202,8480,9400,9500,8040,194214,1736974040,00,0.00,N,5,-730,
20241125,9210,9080,9600,8900,175592,1647490420,00,0.00,N,2,200,
20241118,9010,8210,9180,8210,114904,1012340220,00,0.00,N,2,760,
20241111,8250,8870,8960,7810,223525,1836207970,00,0.00,N,5,-620,
20241104,8870,9390,9390,8790,128065,1164115870,00,0.00,N,5,-230,
20241028,9100,9560,10080,9000,352241,3357934630,00,0.00,N,5,-1520,
20241021,10620,10380,11100,9970,394113,4156896070,00,0.00,N,2,370,
20241014,10250,10040,10960,9810,239317,2520213050,00,0.00,N,2,110,
20241007,10140,9810,10200,9600,122685,1217681370,00,0.00,N,2,330,
20240930,9810,10910,10910,9770,153270,1556395360,00,0.00,N,5,-990,
20240923,10800,9790,11260,9790,709453,7588309210,00,0.00,N,2,1070,
20240919,9730,9280,9730,9280,43177,412784880,00,0.00,N,2,390,
20240909,9340,9580,9620,9110,83239,775954240,00,0.00,N,5,-250,
20240902,9590,10320,10390,9590,123310,1234781370,00,0.00,N,5,-730,
20240826,10320,9580,10350,9460,199727,1999566820,00,0.00,N,2,810,
20240819,9510,9050,9530,9020,113344,1058353910,00,0.00,N,2,460,
20240812,9050,8980,9320,8950,90198,822580090,00,0.00,N,2,20,
20240805,9030,9100,9210,8040,277301,2416579970,00,0.00,N,5,-90,
20240729,9120,9500,9550,9100,158141,1464851580,00,0.00,N,5,-260,
20240722,9380,10300,10300,9220,261907,2528302780,00,0.00,N,5,-920,
20240715,10300,10880,10880,10200,165723,1736357110,00,0.00,N,5,-460,
20240708,10760,11200,11280,10680,192892,2111046810,00,0.00,N,5,-430,
20240701,11190,11220,11330,10560,168795,1856075590,00,0.00,N,5,-10,
20240624,11200,11980,12100,11020,123231,1417893960,00,0.00,N,5,-780,
20240617,11980,12150,12180,11810,112944,1354280610,00,0.00,N,5,-120,
20240610,12100,12460,12580,12100,128599,1588491270,00,0.00,N,5,-390,
20240603,12490,13000,13030,12490,94262,1191556810,00,0.00,N,5,-380,
20240527,12870,12970,13160,12400,218337,2788807050,00,0.00,N,2,190,
20240520,12680,12840,12930,12380,147138,1850524090,00,0.00,N,5,-160,
20240513,12840,13310,13310,12770,150379,1937707090,00,0.00,N,5,-470,
20240507,13310,13280,13400,12770,225707,2950870840,00,0.00,N,2,50,
20240429,13260,13600,13950,13100,224412,3029385520,00,0.00,N,5,-200,
20240422,13460,14820,14980,12520,706339,9889029220,00,0.00,N,5,-1140,
20240415,14600,13760,14870,13760,414979,5944956750,00,0.00,N,2,490,
20240408,14110,14510,14900,13840,426908,6119830720,00,0.00,N,2,160,
20240401,13950,14030,14460,13810,305403,4313464990,00,0.00,N,2,130,
20240325,13820,14010,14420,13690,269537,3797040030,00,0.00,N,5,-110,
20240318,13930,13030,14200,12850,438966,5983368200,00,0.00,N,2,900,
20240311,13030,12720,13050,12340,236159,3002002190,00,0.00,N,2,310,
20240304,12720,12640,12860,12050,189610,2344148620,00,0.00,N,2,90,
20240226,12630,13200,13320,12520,137795,1767406570,00,0.00,N,5,-570,
20240219,13200,12840,13390,12840,217474,2873812790,00,0.00,N,2,240,
20240213,12960,12520,13050,12400,136814,1755984310,00,0.00,N,2,450,
20240205,12510,12170,12800,11890,192543,2386426150,00,0.00,N,2,220,
20240129,12290,13000,13040,11750,291244,3603769720,00,0.00,N,5,-690,
20240122,12980,12920,13410,12670,327070,4232290640,00,0.00,N,2,60,
20240115,12920,13930,13970,12840,293225,3901614990,00,0.00,N,5,-1020,
20240108,13940,14640,15140,13810,318630,4609082080,00,0.00,N,5,-670,
20240102,14610,15180,15180,14560,273460,4067766960,00,0.00,N,5,-650,
20231226,15260,15760,15800,15000,188784,2877503360,00,0.00,N,5,-600,
20231218,15860,16310,16410,15100,588761,9304886360,00,0.00,N,5,-480,
20231211,16340,15670,16350,14890,886904,13858067230,00,0.00,N,2,680,
20231204,15660,18010,18010,15200,1367993,22304706090,00,0.00,N,5,-2140,
20231127,17800,16300,17800,15400,2507218,41507591890,00,0.00,N,2,2680,
20231120,15120,14100,15300,13740,437665,6380663040,00,0.00,N,2,1120,
20231113,14000,12850,14220,12540,362206,4916423670,00,0.00,N,2,1200,
20231106,12800,12570,13500,12170,381415,4900870450,00,0.00,N,2,430,
20231030,12370,10540,12840,10540,571813,6921792950,00,0.00,N,2,1760,
20231023,10610,11100,11450,10510,341902,3740909060,00,0.00,N,5,-610,
20231016,11220,12060,12180,11000,261834,3024826980,00,0.00,N,5,-1030,
20231010,12250,12080,12620,11510,233208,2832346230,00,0.00,N,2,170,
20231004,12080,13350,13470,11940,285743,3554166450,00,0.00,N,5,-1620,
20230925,13700,14420,14420,12930,280854,3820673870,00,0.00,N,5,-730,
20230918,14430,14900,14990,14190,399106,5822489160,00,0.00,N,5,-490,
20230911,14920,15300,15670,14900,410750,6207696050,00,0.00,N,5,-490,
20230904,15410,15650,16100,14990,357897,5501942890,00,0.00,N,5,-230,
20230828,15640,14970,16310,14950,289046,4557748790,00,0.00,N,2,690,
20230821,14950,15910,16100,14880,380150,5831703590,00,0.00,N,5,-910,
20230814,15860,17500,17740,15850,517053,8676675540,00,0.00,N,5,-1640,
20230807,17500,17750,19300,16490,1613439,28550170700,00,0.00,N,5,-250,
20230731,17750,16980,18050,15810,1212395,20711716260,00,0.00,N,2,770,
20230724,16980,15910,17190,14710,981805,15598500800,00,0.00,N,2,1030,
20230717,15950,16090,16620,15530,569171,9142015250,00,0.00,N,5,-200,
20230710,16150,14850,16700,14710,751474,11878160930,00,0.00,N,2,1300,
20230703,14850,17160,17820,14820,967609,15435958760,00,0.00,N,5,-2270,
20230626,17120,16960,17190,16410,491289,8220271010,00,0.00,N,2,160,
20230619,16960,19090,19100,16920,982233,17622916060,00,0.00,N,5,-2140,
20230612,19100,22400,22450,18820,1518759,30660761100,00,0.00,N,5,-3350,
20230605,22450,23450,23700,22200,771609,17686911700,00,0.00,N,5,-200,
20230530,22650,22750,23750,22250,824054,18820615700,00,0.00,N,2,350,
20230522,22300,23600,23600,22000,581661,13144259700,00,0.00,N,5,-1250,
20230515,23550,22800,23750,22600,409375,9520602050,00,0.00,N,2,850,
20230508,22700,24450,24450,22100,488258,11097262800,00,0.00,N,5,-1300,
20230502,24000,24150,25000,23850,259357,6341679050,00,0.00,N,5,-300,
20230424,24300,23400,25000,23000,724160,17543768150,00,0.00,N,2,900,
20230417,23400,23450,24350,22650,539858,12755088750,00,0.00,N,2,550,
20230410,22850,22750,23850,21850,516193,11740149250,00,0.00,N,2,100,
20230403,22750,22550,23200,21850,421746,9496511850,00,0.00,N,2,300,
20230327,22450,23500,23650,22400,386701,8783964150,00,0.00,N,5,-950,
20230320,23400,23800,24300,23050,255043,6023929300,00,0.00,N,5,-400,
20230313,23800,24050,25000,23350,414911,9996279950,00,0.00,N,5,-700,
20230306,24500,24950,25200,23400,445357,10782331450,00,0.00,N,5,-400,
20230227,24900,24200,25250,24000,367579,8983903400,00,0.00,N,2,400,
20230220,24500,25350,26600,24450,592379,15064249950,00,0.00,N,5,-900,
20230213,25400,27600,27700,25050,862092,22317558200,00,0.00,N,5,-1900,
20230206,27300,28450,28900,27200,662045,18657631850,00,0.00,N,5,-1150,
20230130,28450,29100,29150,27600,825271,23383871550,00,0.00,N,5,-700,
20230125,29150,30200,30600,29000,1012637,30139528200,00,0.00,N,2,300,
20230116,28850,29750,30450,27800,1194325,34816039150,00,0.00,N,5,-500,
20230109,29350,29050,30050,28250,643508,18851381250,00,0.00,N,2,700,
20230102,28650,28550,29600,27050,836764,23747593400,00,0.00,N,2,100,
20221226,28550,29950,30100,28200,839668,24450840150,00,0.00,N,5,-1650,
20221219,30200,31700,33000,29950,2266508,71960289550,00,0.00,N,5,-1500,
20221212,31700,33550,35650,29650,3242602,105388008250,00,0.00,N,5,-1400,
20221205,33100,30450,33100,29100,2194663,68352014950,00,0.00,N,2,2800,
20221128,30300,29100,30450,26950,2385699,68175831900,00,0.00,N,2,2150,
20221121,28150,25800,28750,23700,3643587,97086411500,00,0.00,N,2,3050,
20221114,25100,25150,26800,24450,952115,24342997450,00,0.00,N,5,-100,
20221107,25200,21050,25200,20850,1052945,24863157100,00,0.00,N,2,4200,
20221031,21000,22150,22950,20850,657659,14281546400,00,0.00,N,5,-750,
20221024,21750,22350,22750,21650,415716,9221647550,00,0.00,N,3,0,
20221017,21750,22900,25700,21250,1246968,29075091500,00,0.00,N,5,-2100,
20221011,23850,24700,25500,22700,587382,13995298050,00,0.00,N,5,-1850,
20221004,25700,26900,28100,25300,389262,10269225350,00,0.00,N,5,-850,
20220926,26550,32400,32400,25600,1151910,32041038550,00,0.00,N,5,-6250,
20220919,32800,35350,35800,31600,952304,31917022000,00,0.00,N,5,-3050,
20220913,35850,41350,42450,35350,2044272,81916702400,00,0.00,N,5,-2900,
20220905,38750,38750,40150,37950,898363,35069708350,00,0.00,N,2,500,
20220829,38250,39300,39750,36150,842333,31832090200,00,0.00,N,5,-2950,
20220822,41200,40000,42300,39350,837198,34167427600,00,0.00,N,2,500,
20220816,40700,42000,42200,38650,605341,24397146650,00,0.00,N,5,-450,
20220808,41150,37150,42900,36500,1595618,64714662700,00,0.00,N,2,4200,
20220801,36950,35350,37850,34200,577321,20986845250,00,0.00,N,2,1750,
20220725,35200,36800,38300,34550,514966,18531888950,00,0.00,N,5,-1800,
20220718,37000,35650,37950,35150,570347,21100837200,00,0.00,N,2,1900,
20220711,35100,36000,36600,33100,645818,22598793850,00,0.00,N,5,-650,
20220704,35750,32850,36700,32200,658765,22898747550,00,0.00,N,2,2900,
20220627,32850,38750,39000,32750,1739897,61187865950,00,0.00,N,5,-5900,
20220620,38750,41500,42000,36800,844921,33401984100,00,0.00,N,5,-2450,
20220613,41200,48050,48800,39200,1080231,47853807800,00,0.00,N,5,-8300,
20220607,49500,50300,50900,47750,642369,31509282950,00,0.00,N,5,-500,
20220530,50000,45950,50200,45650,1210758,58629626700,00,0.00,N,2,5200,
20220523,44800,46400,47550,43000,978837,44325490950,00,0.00,N,5,-800,
20220516,45600,42950,46500,42650,931161,41331068400,00,0.00,N,2,3600,
20220509,42000,48000,49850,40200,1256882,55636598500,00,0.00,N,5,-4900,
20220502,46900,45200,49350,45050,502026,23950772450,00,0.00,N,2,1100,
20220425,45800,49600,51200,45350,808223,38510497500,00,0.00,N,5,-5200,
20220418,51000,54800,55500,50600,1091454,57299072600,00,0.00,N,5,-3800,
20220411,54800,52700,55500,50800,954602,51009419600,00,0.00,N,2,2700,
20220404,52100,54800,54900,52000,600091,32037291800,00,0.00,N,5,-2900,
20220328,55000,53700,55900,52000,911293,49106361200,00,0.00,N,2,1400,
20220321,53600,55200,55600,53100,1026231,55729244300,00,0.00,N,5,-1300,
20220314,54900,60500,60500,54400,1560700,87561257300,00,0.00,N,5,-5600,
20220307,60500,57700,61300,57300,1083427,64652270900,00,0.00,N,2,1500,
20220228,59000,53900,59100,53400,1121082,64271406200,00,0.00,N,2,4500,
20220221,54500,55800,57800,52500,1198778,66126484800,00,0.00,N,5,-2100,
20220214,56600,50500,58900,50500,2333777,128868935400,00,0.00,N,2,5800,
20220207,50800,54300,56500,50800,2538923,138015817200,00,0.00,N,5,-2500,
20220203,53300,62300,63300,49250,4406350,243002113050,00,0.00,N,5,-6000,
20220124,59300,64600,64700,54000,3269675,195074183600,00,0.00,N,5,-5300,
20220117,64600,56600,65000,55500,2580328,155594328600,00,0.00,N,2,8000,
20220110,56600,59100,60200,52500,1520403,85282835200,00,0.00,N,5,-3700,
20220103,60300,55800,62000,55600,3168924,187394950800,00,0.00,N,2,5700,
20211227,54600,49650,55000,48150,1225207,63949927500,00,0.00,N,2,4900,
20211220,49700,49650,50700,45300,1579544,76027788900,00,0.00,N,5,-1400,
20211213,51100,51800,54200,49600,1377852,70955067850,00,0.00,N,5,-600,
20211206,51700,49600,55200,48250,2485018,128510919500,00,0.00,N,2,1200,
20211129,50500,52300,55300,48100,2484688,126915097500,00,0.00,N,5,-3700,
20211122,54200,81000,85900,53600,13156187,877431861700,00,0.00,N,5,-15700,
20211115,69900,68500,74300,66000,4563839,317002170200,00,0.00,N,2,2600,
20211108,67300,57300,67800,57300,3056576,194727537300,00,0.00,N,2,5300,
20211101,62000,70100,70700,59600,2730481,175350761300,00,0.00,N,5,-8000,
20211025,70000,68000,71700,63100,2580144,173907779200,00,0.00,N,2,2700,
20211018,67300,59100,68900,59000,3957043,255694528000,00,0.00,N,2,9300,
20211012,58000,57800,59400,53000,1582769,88890265300,00,0.00,N,2,1000,
20211005,57000,54600,57400,51500,2296856,125333959200,00,0.00,N,2,3100,
20210927,53900,48700,55600,47900,2631778,135035832850,00,0.00,N,2,7200,
20210923,46700,45750,47900,45750,374398,17582642150,00,0.00,N,2,1000,
20210913,45700,45400,46450,43150,406695,18349344300,00,0.00,N,2,250,
20210906,45450,45200,47700,42000,546645,23955977850,00,0.00,N,2,700,
20210830,44750,42150,46150,41500,884628,38878509100,00,0.00,N,2,4550,
20210823,40200,36750,41850,36450,670593,26472865750,00,0.00,N,2,3450,
20210817,36750,42150,42150,33900,1023120,38808992050,00,0.00,N,5,-5350,
20210809,42100,46350,46700,41600,833572,36269032250,00,0.00,N,5,-4800,
20210802,46900,48200,48850,46550,336466,16103243200,00,0.00,N,5,-1750,
20210726,48650,47000,49100,46000,491486,23561663400,00,0.00,N,2,1600,
20210719,47050,47000,47400,44600,432644,19997552600,00,0.00,N,2,250,
20210712,46800,43800,47450,43800,470342,21673005700,00,0.00,N,2,3000,