KissMeData/037070/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6160,5640,6170,5360,489237,2839228830,00,0.00,N,2,370,
20250331,5790,5510,5870,5510,189242,1086999610,00,0.00,N,2,10,
20250324,5780,5600,5990,5600,306885,1772528195,00,0.00,N,2,100,
20250317,5680,5520,5950,5400,317357,1782193490,00,0.00,N,2,120,
20250310,5560,5410,5630,5350,192963,1063461790,00,0.00,N,2,150,
20250304,5410,5230,5450,5130,89755,478734645,00,0.00,N,2,180,
20250224,5230,5360,5600,5140,204156,1105560550,00,0.00,N,5,-130,
20250217,5360,5360,5410,5250,121764,649722510,00,0.00,N,2,60,
20250210,5300,5090,5400,5060,125492,656994840,00,0.00,N,2,210,
20250203,5090,5110,5440,5050,99073,510609020,00,0.00,N,5,-160,
20250131,5250,5150,5250,5100,12959,66985010,00,0.00,N,2,50,
20250120,5200,5450,5460,5140,81206,427619420,00,0.00,N,5,-150,
20250113,5350,5100,5710,5100,468941,2511508340,00,0.00,N,2,250,
20250106,5100,4950,5250,4920,65971,334428260,00,0.00,N,2,155,
20241230,4945,4780,5140,4600,46587,225241840,00,0.00,N,2,165,
20241223,4780,5050,5200,4780,66316,327837855,00,0.00,N,5,-270,
20241216,5050,5140,5350,4970,123568,629434775,00,0.00,N,5,-70,
20241209,5120,4630,5140,4440,207353,987155520,00,0.00,N,2,315,
20241202,4805,5230,5350,4625,280216,1390782920,00,0.00,N,5,-545,
20241125,5350,5290,5570,5250,129022,694597020,00,0.00,N,2,60,
20241118,5290,5300,5450,5190,105561,559273700,00,0.00,N,5,-60,
20241111,5350,5910,5930,5000,214597,1153871400,00,0.00,N,5,-480,
20241104,5830,5700,6190,5700,284926,1696870730,00,0.00,N,2,90,
20241028,5740,5570,6280,5570,183851,1073056770,00,0.00,N,2,80,
20241021,5660,5990,6100,5610,124706,731284490,00,0.00,N,5,-330,
20241014,5990,6060,6290,5960,109484,666463720,00,0.00,N,5,-70,
20241007,6060,6300,6400,6060,104827,650273310,00,0.00,N,5,-120,
20240930,6180,6230,6350,6030,84701,524255990,00,0.00,N,5,-100,
20240923,6280,5610,6380,5610,227453,1379120010,00,0.00,N,2,580,
20240919,5700,5710,5760,5550,37322,211077660,00,0.00,N,2,10,
20240909,5690,5400,5780,5380,190214,1055751580,00,0.00,N,2,110,
20240902,5580,6300,6370,5470,288269,1683425580,00,0.00,N,5,-720,
20240826,6300,6250,6540,6150,244522,1541379110,00,0.00,N,2,60,
20240819,6240,6850,6940,6240,412468,2749745090,00,0.00,N,5,-680,
20240812,6920,7680,7760,6730,547044,3934584230,00,0.00,N,5,-730,
20240805,7650,8900,9390,7210,1173815,9618238070,00,0.00,N,5,-1170,
20240729,8820,9660,10320,8740,2029807,19578205350,00,0.00,N,5,-840,
20240722,9660,9300,9790,8920,682689,6366385000,00,0.00,N,2,280,
20240715,9380,10080,10140,9350,635844,6202695620,00,0.00,N,5,-700,
20240708,10080,10000,10700,10000,842119,8732353200,00,0.00,N,2,70,
20240701,10010,10490,10840,9910,1306256,13680280350,00,0.00,N,5,-550,
20240624,10560,9900,12130,9850,15147024,172289770950,00,0.00,N,2,870,
20240617,9690,10430,10920,9660,1598481,16492761260,00,0.00,N,5,-420,
20240610,10110,8820,11500,8820,5490069,57207247600,00,0.00,N,2,1200,
20240603,8910,8860,9170,8800,125039,1119753220,00,0.00,N,2,140,
20240527,8770,9060,9090,8730,173240,1535338900,00,0.00,N,5,-280,
20240520,9050,9230,9340,8700,174238,1573235200,00,0.00,N,5,-270,
20240513,9320,9430,9440,9180,104572,973351190,00,0.00,N,5,-70,
20240507,9390,9360,9700,9160,147033,1380587900,00,0.00,N,2,30,
20240429,9360,8600,9450,8600,227403,2060544800,00,0.00,N,2,800,
20240422,8560,9230,9430,8350,342342,2994008300,00,0.00,N,5,-550,
20240415,9110,9700,10080,8760,202410,1905544980,00,0.00,N,5,-690,
20240408,9800,10110,10110,9750,121336,1203538480,00,0.00,N,5,-310,
20240401,10110,10230,10430,9950,201132,2050377940,00,0.00,N,5,-90,
20240325,10200,10220,10270,10020,140163,1421601720,00,0.00,N,3,0,
20240318,10200,9870,10240,9710,159123,1595735350,00,0.00,N,2,330,
20240311,9870,9850,9920,9770,80712,794160190,00,0.00,N,2,20,
20240304,9850,10090,10120,9740,134641,1329410660,00,0.00,N,5,-150,
20240226,10000,10060,10180,9920,101495,1015958060,00,0.00,N,5,-110,
20240219,10110,10060,10140,10000,111166,1119746130,00,0.00,N,2,40,
20240213,10070,10040,10230,10000,65739,661688940,00,0.00,N,2,20,
20240205,10050,9990,10180,9860,73553,733257950,00,0.00,N,5,-10,
20240129,10060,10000,10100,9700,198164,1958371370,00,0.00,N,2,60,
20240122,10000,10090,10250,9960,93695,941626620,00,0.00,N,5,-90,
20240115,10090,10370,10510,10020,133903,1367279340,00,0.00,N,5,-360,
20240108,10450,10420,10550,10330,126726,1320121220,00,0.00,N,2,30,
20240102,10420,10030,10480,9990,153876,1581950030,00,0.00,N,2,390,
20231226,10030,10050,10230,9630,109955,1099893400,00,0.00,N,5,-210,
20231218,10240,10070,10330,9960,186984,1891132050,00,0.00,N,2,180,
20231211,10060,9830,10080,9690,202709,1998295890,00,0.00,N,2,300,
20231204,9760,10490,10490,9730,267122,2670544790,00,0.00,N,5,-660,
20231127,10420,10760,10790,10370,132825,1400429830,00,0.00,N,5,-330,
20231120,10750,10820,11030,10710,79808,868917870,00,0.00,N,5,-160,
20231113,10910,10930,11100,10700,130329,1422793340,00,0.00,N,5,-20,
20231106,10930,10930,11100,10710,184107,2002559560,00,0.00,N,2,50,
20231030,10880,10320,10900,10300,147737,1567083100,00,0.00,N,2,490,
20231023,10390,10720,10720,10000,211739,2197393420,00,0.00,N,5,-330,
20231016,10720,10210,11050,10200,323494,3454728920,00,0.00,N,2,380,
20231010,10340,10380,10490,9940,114572,1173869320,00,0.00,N,5,-60,
20231004,10400,10310,10480,9930,102859,1049017610,00,0.00,N,2,90,
20230925,10310,10250,10400,9910,104583,1056452940,00,0.00,N,2,30,
20230918,10280,10500,10800,10180,227474,2381763450,00,0.00,N,5,-180,
20230911,10460,10400,10630,10300,148354,1549036170,00,0.00,N,2,60,
20230904,10400,10600,10600,10200,144952,1500065100,00,0.00,N,5,-100,
20230828,10500,9810,10630,9810,242283,2495367810,00,0.00,N,2,650,
20230821,9850,9980,10060,9560,275309,2695988510,00,0.00,N,5,-200,
20230814,10050,10660,10660,9660,369520,3721846500,00,0.00,N,5,-620,
20230807,10670,11020,11020,10330,301910,3202159210,00,0.00,N,5,-350,
20230731,11020,11840,11840,10600,439045,4891716790,00,0.00,N,5,-680,
20230724,11700,12190,12250,10100,727101,8138115350,00,0.00,N,5,-460,
20230717,12160,12190,12940,12140,380059,4756035430,00,0.00,N,5,-30,
20230710,12190,12350,12600,12050,333567,4111024490,00,0.00,N,5,-530,
20230703,12720,13500,13900,12700,447399,5980233550,00,0.00,N,5,-690,
20230626,13410,13810,14000,13100,398836,5388066030,00,0.00,N,5,-450,
20230619,13860,14790,14790,13810,765745,10979026680,00,0.00,N,5,-330,
20230612,14190,14240,14340,13550,597328,8315274860,00,0.00,N,5,-30,
20230605,14220,14430,14590,14000,268889,3826740230,00,0.00,N,5,-130,
20230530,14350,14240,14490,14060,356979,5088952940,00,0.00,N,2,150,
20230522,14200,15050,15130,14020,846274,12435417140,00,0.00,N,5,-850,
20230515,15050,15500,15500,14750,1341922,20286132120,00,0.00,N,5,-140,
20230508,15190,14970,15390,14600,1171818,17628835720,00,0.00,N,2,250,
20230502,14940,14620,15000,14380,550495,8107563340,00,0.00,N,2,350,
20230424,14590,14660,14870,14100,565461,8210928590,00,0.00,N,2,160,
20230417,14430,14630,14980,14220,455158,6684964920,00,0.00,N,5,-180,
20230410,14610,14420,14750,13980,348037,5001709740,00,0.00,N,2,60,
20230403,14550,14470,14960,14290,388611,5686036510,00,0.00,N,2,90,
20230327,14460,14190,14580,13930,334662,4775367540,00,0.00,N,2,280,
20230320,14180,14220,14380,13720,359112,5046583660,00,0.00,N,5,-60,
20230313,14240,14480,14690,13540,630440,8891943790,00,0.00,N,5,-400,
20230306,14640,15180,15390,14490,480068,7250315790,00,0.00,N,5,-130,
20230227,14770,14240,14870,13850,309077,4469729020,00,0.00,N,2,500,
20230220,14270,14540,14970,14200,310528,4508471770,00,0.00,N,5,-280,
20230213,14550,14890,15270,14410,365291,5414386030,00,0.00,N,5,-370,
20230206,14920,15470,15600,14870,336698,5123575690,00,0.00,N,5,-550,
20230130,15470,14650,15490,14630,390079,5862519270,00,0.00,N,2,890,
20230125,14580,14200,14650,14150,197477,2859680720,00,0.00,N,2,430,
20230116,14150,13950,14250,13900,200266,2824429500,00,0.00,N,2,200,
20230109,13950,13450,14100,13350,262209,3619493450,00,0.00,N,2,600,
20230102,13350,13150,13600,12800,166494,2194952850,00,0.00,N,2,350,
20221226,13000,13550,13700,13000,177553,2371047200,00,0.00,N,5,-400,
20221219,13400,13800,14450,13200,527247,7270884950,00,0.00,N,5,-350,
20221212,13750,13850,14200,13500,204280,2831010700,00,0.00,N,5,-100,
20221205,13850,14350,14400,13400,382641,5280590050,00,0.00,N,5,-500,
20221128,14350,14450,14900,14100,545874,7922741900,00,0.00,N,2,150,
20221121,14200,14450,14650,13450,346613,4859026200,00,0.00,N,5,-100,
20221114,14300,13400,14500,13300,363942,5084613550,00,0.00,N,2,900,
20221107,13400,12750,13650,12700,350696,4671039950,00,0.00,N,2,650,
20221031,12750,12650,12900,12350,219203,2762909400,00,0.00,N,2,150,
20221024,12600,12200,12900,12150,229413,2879353100,00,0.00,N,2,600,
20221017,12000,11000,13000,11000,683433,8390518550,00,0.00,N,2,750,
20221011,11250,12400,12400,11100,447009,5179581300,00,0.00,N,5,-1400,
20221004,12650,12200,13050,11750,613703,7563032500,00,0.00,N,2,450,
20220926,12200,13950,13950,10700,1895492,23116808650,00,0.00,N,5,-1950,
20220919,14150,14500,14550,13950,331480,4689851300,00,0.00,N,5,-400,
20220913,14550,15050,15150,14500,273012,4025612450,00,0.00,N,5,-400,
20220905,14950,14650,15100,14400,290938,4293139500,00,0.00,N,2,100,
20220829,14850,14500,15150,14350,610441,9070449500,00,0.00,N,2,50,
20220822,14800,14500,15350,14300,870774,12870225500,00,0.00,N,2,300,
20220816,14500,13900,14800,13150,893134,12466968400,00,0.00,N,2,550,
20220808,13950,14650,14650,13750,603657,8457032750,00,0.00,N,5,-700,
20220801,14650,15100,15100,14400,523904,7680476150,00,0.00,N,5,-300,
20220725,14950,16100,16450,14700,998187,15387386750,00,0.00,N,5,-1000,
20220718,15950,16050,16150,14750,845620,12984789150,00,0.00,N,2,50,
20220711,15900,16850,16950,15150,658471,10542197200,00,0.00,N,5,-750,
20220704,16650,18450,18950,16300,1473327,25975450000,00,0.00,N,5,-1250,
20220627,17900,15900,17900,15650,1116210,19012310000,00,0.00,N,2,2700,
20220620,15200,17000,17300,14500,929949,14716123550,00,0.00,N,5,-1350,
20220613,16550,17350,17600,15550,950793,15785625150,00,0.00,N,5,-1250,
20220607,17800,18600,18600,17650,354136,6363556000,00,0.00,N,5,-800,
20220530,18600,18400,18950,18400,531478,9928530350,00,0.00,N,2,400,
20220523,18200,18800,19400,18050,1457132,27530260800,00,0.00,N,5,-300,
20220516,18500,18700,18900,17700,679360,12475310700,00,0.00,N,2,400,
20220509,18100,19250,19300,16900,1031542,18522866850,00,0.00,N,5,-1150,
20220502,19250,18950,19600,18700,628061,12136326000,00,0.00,N,2,300,
20220425,18950,19000,19600,18950,826519,15886611600,00,0.00,N,5,-400,
20220418,19350,19550,20100,19100,1091137,21304553450,00,0.00,N,5,-150,
20220411,19500,18750,19550,18700,1416644,27281089550,00,0.00,N,2,1200,
20220404,18300,19150,19650,18200,1142695,21788435500,00,0.00,N,5,-700,
20220328,19000,17250,19400,17100,1288471,23746362800,00,0.00,N,2,1800,
20220321,17200,17500,17900,16650,934256,16061119600,00,0.00,N,5,-450,
20220314,17650,17250,18600,16350,807703,14104243400,00,0.00,N,2,400,
20220307,17250,20250,20250,16950,825759,14983801300,00,0.00,N,5,-3050,
20220228,20300,17550,20700,17150,1399559,26784314100,00,0.00,N,2,3501,
20220221,16799,16694,17115,15607,1266266,20857815550,00,0.00,N,5,-211,
20220214,17010,16799,18273,15993,2350268,40447326850,00,0.00,N,2,140,
20220207,16870,17255,17466,16835,566151,9712444350,00,0.00,N,5,-350,
20220203,17220,16554,17291,16273,576621,9682336200,00,0.00,N,2,947,
20220124,16273,16659,16764,15607,1082693,17409861550,00,0.00,N,5,-491,
20220117,16764,16624,16905,15817,755809,12405300050,00,0.00,N,3,0,
20220110,16764,16659,16975,15642,832188,13846368700,00,0.00,N,3,0,
20220103,16764,15677,17010,15642,1696244,27854256800,00,0.00,N,2,1122,
20211227,15642,15046,15817,14941,715496,11101925500,00,0.00,N,2,596,
20211220,15046,15011,15607,14765,875827,13311233500,00,0.00,N,2,35,
20211213,15011,15221,15291,14485,567100,8472540000,00,0.00,N,5,-105,
20211206,15116,14625,15186,14029,629794,9281683500,00,0.00,N,2,175,
20211129,14941,14064,15011,12977,1313016,18522078250,00,0.00,N,2,246,
20211122,14695,14730,15782,14450,1313384,19927056550,00,0.00,N,2,35,
20211115,14660,14941,14941,14239,335418,4864616300,00,0.00,N,5,-210,
20211108,14870,14730,15081,14029,520994,7583183500,00,0.00,N,2,140,
20211101,14730,15537,15642,14660,505196,7606186200,00,0.00,N,5,-772,
20211025,15502,15221,15712,14730,794418,12030087150,00,0.00,N,2,281,
20211018,15221,15572,16308,14625,1888692,29534694850,00,0.00,N,5,-105,
20211012,15326,14064,15362,14029,991157,14606757100,00,0.00,N,2,1192,
20211005,14134,14450,14520,13608,830338,11695696750,00,0.00,N,5,-351,
20210927,14485,13538,14485,13292,1100617,15347678150,00,0.00,N,2,947,
20210923,13538,13432,13608,13362,156238,2105253900,00,0.00,N,3,0,
20210913,13538,13432,13608,13187,311693,4181907150,00,0.00,N,2,106,
20210906,13432,13608,13713,12766,490516,6583686850,00,0.00,N,5,-141,
20210830,13573,12345,13608,12065,1202045,15683602900,00,0.00,N,2,1368,
20210823,12205,11293,12591,11083,660595,7956506850,00,0.00,N,2,842,
20210817,11363,12486,12521,11293,957041,11395205400,00,0.00,N,5,-1228,
20210809,12591,14204,14239,12380,1568862,20736691000,00,0.00,N,5,-1788,
20210802,14379,14870,14976,14029,1811901,26199280900,00,0.00,N,5,-527,
20210726,14906,16694,17746,14660,6142199,100776173100,00,0.00,N,5,-1508,
20210719,16414,18588,20622,16203,26817070,512905657700,00,0.00,N,5,-841,
20210712,17255,13748,17606,13503,10728388,174050136650,00,0.00,N,2,3577,