KissMeData/037440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4895,4910,4910,4460,510648,2378473362,00,0.00,N,5,-55,
20250331,4950,4935,5030,4770,433159,2116627002,00,0.00,N,5,-5,
20250324,4955,5010,5210,4935,380365,1922783420,00,0.00,N,5,-95,
20250317,5050,5360,5450,4985,523563,2725524040,00,0.00,N,5,-270,
20250310,5320,5520,5570,5260,413379,2231893225,00,0.00,N,5,-180,
20250304,5500,5300,5670,4800,413344,2246741850,00,0.00,N,2,60,
20250224,5440,5650,5920,5410,898419,5150167270,00,0.00,N,5,-230,
20250217,5670,5600,6040,5530,1350355,7804157030,00,0.00,N,2,80,
20250210,5590,5550,5920,5390,1874429,10568065370,00,0.00,N,2,70,
20250203,5520,5110,5820,5010,3626286,20131786230,00,0.00,N,2,300,
20250131,5220,5400,5400,5180,190881,1003742940,00,0.00,N,5,-260,
20250120,5480,5390,5860,5270,1365092,7448625490,00,0.00,N,2,60,
20250113,5420,5320,5430,5170,800078,4227831210,00,0.00,N,2,80,
20250106,5340,5010,5340,4995,755658,3891371785,00,0.00,N,2,320,
20241230,5020,4760,5080,4745,227580,1134514355,00,0.00,N,2,210,
20241223,4810,5100,5180,4810,544279,2731892100,00,0.00,N,5,-270,
20241216,5080,5110,5370,5080,871267,4534009070,00,0.00,N,5,-40,
20241209,5120,4650,5140,4250,2144938,10270943310,00,0.00,N,2,470,
20241202,4650,5660,5780,4485,1801768,9190363290,00,0.00,N,5,-1030,
20241125,5680,5980,6660,5670,5910794,36372929910,00,0.00,N,5,-200,
20241118,5880,6060,6440,5340,11198298,66977297130,00,0.00,N,5,-370,
20241111,6250,4980,6800,4800,34328468,209178836540,00,0.00,N,2,1360,
20241104,4890,4670,5070,4560,1577752,7669026520,00,0.00,N,2,215,
20241028,4675,4530,5390,4400,4390269,22109489265,00,0.00,N,2,145,
20241021,4530,4800,4865,4400,461093,2118917315,00,0.00,N,5,-270,
20241014,4800,5140,5300,4765,502501,2513620460,00,0.00,N,5,-370,
20241007,5170,5110,5380,5040,335521,1755210580,00,0.00,N,2,70,
20240930,5100,5160,5220,5030,177766,910097580,00,0.00,N,5,-100,
20240923,5200,5130,5280,5070,226739,1172551500,00,0.00,N,2,70,
20240919,5130,5140,5170,5010,132363,674767990,00,0.00,N,5,-10,
20240909,5140,4750,5170,4750,316287,1591916855,00,0.00,N,2,265,
20240902,4875,5270,5420,4835,556693,2840665575,00,0.00,N,5,-425,
20240826,5300,5630,5640,5200,483798,2611471360,00,0.00,N,5,-350,
20240819,5650,5600,5820,5470,746121,4195409540,00,0.00,N,2,60,
20240812,5590,5770,5890,5520,683949,3895123530,00,0.00,N,5,-250,
20240805,5840,6000,6330,5040,1572915,8923192970,00,0.00,N,5,-480,
20240729,6320,6960,7240,6300,3734248,25558341520,00,0.00,N,5,-770,
20240722,7090,6010,7440,6010,15971139,110524821050,00,0.00,N,2,1010,
20240715,6080,5940,6450,5940,1483981,9295757910,00,0.00,N,2,230,
20240708,5850,5840,5970,5760,304254,1777194800,00,0.00,N,2,10,
20240701,5840,5970,6110,5810,400075,2377673740,00,0.00,N,5,-30,
20240624,5870,6430,6770,5800,1236539,7650874530,00,0.00,N,5,-360,
20240617,6230,6170,6480,6170,308197,1934132770,00,0.00,N,2,30,
20240610,6200,6340,6560,6190,446022,2834964690,00,0.00,N,5,-200,
20240603,6400,6130,6850,6130,1059271,6881935620,00,0.00,N,2,250,
20240527,6150,6000,6590,5990,626081,3941271110,00,0.00,N,2,90,
20240520,6060,6290,6340,6010,346039,2123629170,00,0.00,N,5,-230,
20240513,6290,6380,6430,6230,151457,955404770,00,0.00,N,5,-90,
20240507,6380,6450,6570,6370,210499,1356403500,00,0.00,N,5,-80,
20240429,6460,6430,6580,6360,186922,1210513710,00,0.00,N,2,120,
20240422,6340,6310,6480,6240,274301,1746007520,00,0.00,N,2,40,
20240415,6300,6350,6470,6000,361163,2265095160,00,0.00,N,5,-100,
20240408,6400,6690,6770,6390,251895,1646314990,00,0.00,N,5,-340,
20240401,6740,6680,6880,6610,397255,2666704930,00,0.00,N,2,60,
20240325,6680,6890,6930,6660,271749,1831887400,00,0.00,N,5,-210,
20240318,6890,7150,7150,6800,434627,3001690410,00,0.00,N,5,-160,
20240311,7050,6600,7300,6510,1597098,11184855740,00,0.00,N,2,460,
20240304,6590,6940,7010,6550,463568,3135910500,00,0.00,N,5,-390,
20240226,6980,6950,7100,6850,368015,2551275830,00,0.00,N,5,-10,
20240219,6990,7330,7360,6990,498046,3551102340,00,0.00,N,5,-350,
20240213,7340,7150,7470,7050,1206083,8778797600,00,0.00,N,2,380,
20240205,6960,6990,7150,6870,283395,1975183380,00,0.00,N,5,-30,
20240129,6990,7090,7190,6830,526505,3682949600,00,0.00,N,2,20,
20240122,6970,7170,7180,6830,515451,3594030330,00,0.00,N,5,-170,
20240115,7140,7520,7520,6970,690120,4949610320,00,0.00,N,5,-360,
20240108,7500,7310,7980,7270,1676415,12832186200,00,0.00,N,2,160,
20240102,7340,7730,7740,7220,872071,6487960550,00,0.00,N,5,-380,
20231226,7720,7720,7910,7640,720006,5584950130,00,0.00,N,2,40,
20231218,7680,7770,8290,7590,1925471,15170362840,00,0.00,N,5,-130,
20231211,7810,8200,8430,7730,1713006,13748637230,00,0.00,N,2,90,
20231204,7720,8180,8270,7590,1478633,11629188050,00,0.00,N,5,-490,
20231127,8210,8160,9420,8060,10831388,95069498050,00,0.00,N,2,60,
20231120,8150,8150,8610,8100,2232404,18640377580,00,0.00,N,2,90,
20231113,8060,8280,8460,7950,2001739,16474515840,00,0.00,N,5,-330,
20231106,8390,8700,9170,7900,8107469,69810795600,00,0.00,N,5,-80,
20231030,8470,8250,8590,8030,5997149,50043392170,00,0.00,N,2,70,
20231023,8400,8690,10560,7920,44057515,429055360420,00,0.00,N,5,-130,
20231016,8530,7740,9640,7620,12056464,105109576710,00,0.00,N,2,590,
20231010,7940,9210,9260,7720,3419226,28760590020,00,0.00,N,5,-1690,
20231004,9630,9290,9700,8900,9116400,85572883690,00,0.00,N,2,600,
20230925,9030,8690,9160,8400,3215878,28461323300,00,0.00,N,2,280,
20230918,8750,8800,9820,8220,14087477,127091104970,00,0.00,N,5,-70,
20230911,8820,8030,9300,7460,24904735,216017686410,00,0.00,N,2,1050,
20230904,7770,8700,9670,7770,17452661,154211679420,00,0.00,N,5,-910,
20230828,8680,6640,8680,6640,14778101,122491535350,00,0.00,N,2,2040,
20230821,6640,6570,6910,6540,393314,2637659270,00,0.00,N,5,-10,
20230814,6650,7260,7260,6400,605610,4066949410,00,0.00,N,5,-490,
20230807,7140,7110,7610,6990,894584,6513149030,00,0.00,N,2,30,
20230731,7110,7130,7340,6940,444992,3194557360,00,0.00,N,3,0,
20230724,7110,7750,7830,6740,1122135,7999443830,00,0.00,N,5,-640,
20230717,7750,8270,8280,7650,950262,7541628010,00,0.00,N,5,-240,
20230710,7990,7820,8890,7800,2019891,16894570100,00,0.00,N,2,110,
20230703,7880,8370,8520,7720,767562,6195115820,00,0.00,N,5,-520,
20230626,8400,9020,9170,8270,800667,7002755770,00,0.00,N,5,-480,
20230619,8880,9010,9570,8870,2501243,23160554890,00,0.00,N,5,-30,
20230612,8910,9100,9300,8760,904233,8158689390,00,0.00,N,5,-190,
20230605,9100,9180,9300,9050,594162,5441009270,00,0.00,N,5,-120,
20230530,9220,9170,9260,9140,490661,4507960960,00,0.00,N,2,20,
20230522,9200,9500,9680,9160,1200403,11334911740,00,0.00,N,5,-280,
20230515,9480,9260,9750,9120,1692063,15889666040,00,0.00,N,2,220,
20230508,9260,10020,10180,9180,4641606,45240430660,00,0.00,N,5,-580,
20230502,9840,9330,9950,9270,3038378,29225032510,00,0.00,N,2,650,
20230424,9190,9700,9790,9030,1940271,18048546840,00,0.00,N,5,-360,
20230417,9550,9600,9810,9020,3574267,34040834560,00,0.00,N,5,-20,
20230410,9570,9470,9750,8950,2482634,23188832860,00,0.00,N,2,90,
20230403,9480,9180,9690,9180,1999705,18856333010,00,0.00,N,2,360,
20230327,9120,9180,9450,8900,1650434,15086477910,00,0.00,N,5,-60,
20230320,9180,9650,9950,9020,1699673,16173842880,00,0.00,N,5,-360,
20230313,9540,9740,10320,8810,6033761,58371944710,00,0.00,N,5,-440,
20230306,9980,10480,10530,9920,3334676,33919988470,00,0.00,N,5,-650,
20230227,10630,9950,10730,9910,3406785,35225593770,00,0.00,N,2,680,
20230220,9950,10140,10500,9840,3285334,33263472660,00,0.00,N,5,-90,
20230213,10040,9870,10640,9600,6645952,67742399200,00,0.00,N,2,160,
20230206,9880,10160,10850,9820,4375705,45427942830,00,0.00,N,5,-280,
20230130,10160,10680,11150,10150,7130159,76380114170,00,0.00,N,5,-320,
20230125,10480,10350,11240,10030,7636653,81586810840,00,0.00,N,2,180,
20230116,10300,11300,11400,9960,7853640,82480890200,00,0.00,N,5,-1400,
20230109,11700,11000,12600,10900,32445691,380667130350,00,0.00,N,2,600,
20230102,11100,8160,11200,7730,24920913,257427333360,00,0.00,N,2,2900,
20221226,8200,8470,8850,8160,990500,8378878600,00,0.00,N,5,-290,
20221219,8490,9790,9790,8490,2474921,22423334560,00,0.00,N,5,-1220,
20221212,9710,9850,10150,9270,3582353,34826508550,00,0.00,N,5,-290,
20221205,10000,10850,11300,9820,4198412,43760675530,00,0.00,N,5,-900,
20221128,10900,10950,12400,10200,16888078,196738361850,00,0.00,N,5,-100,
20221121,11000,10850,11750,10450,6652314,74664921150,00,0.00,N,2,150,
20221114,10850,12200,12500,10200,8893435,102755392050,00,0.00,N,5,-2150,
20221107,13000,13600,14200,11900,19347633,252165826800,00,0.00,N,5,-600,
20221031,13600,8300,14850,8240,68216767,819204835580,00,0.00,N,2,5360,
20221024,8240,8200,8600,8120,3574422,29875971270,00,0.00,N,2,140,
20221017,8100,7970,8560,7320,6907730,55769667040,00,0.00,N,5,-1110,
20221011,9210,8690,9240,8280,9274921,82238960740,00,0.00,N,2,360,
20221004,8850,7300,9220,7300,13232930,115205526350,00,0.00,N,2,1630,
20220926,7220,7850,7990,6960,1983253,14631407770,00,0.00,N,5,-850,
20220919,8070,8940,9260,8070,3061438,26886409920,00,0.00,N,5,-870,
20220913,8940,9990,10000,8870,3491407,33432513510,00,0.00,N,5,-1020,
20220905,9960,9810,10800,9700,12400304,127473966380,00,0.00,N,5,-20,
20220829,9980,9100,10700,8820,24918544,244718681440,00,0.00,N,2,510,
20220822,9470,8410,9800,8300,16412431,151383834620,00,0.00,N,2,810,
20220816,8660,9750,9770,8660,3989581,36641789890,00,0.00,N,5,-1040,
20220808,9700,8590,10400,8480,38662866,374365629800,00,0.00,N,2,1080,
20220801,8620,8660,9660,8300,9816736,88008460960,00,0.00,N,5,-180,
20220725,8800,8870,9180,8350,18166324,160473346100,00,0.00,N,2,400,
20220718,8400,7710,8880,7710,13946373,117740559870,00,0.00,N,2,550,
20220711,7850,8020,8070,7580,3836768,30091228990,00,0.00,N,5,-250,
20220704,8100,9180,9930,7670,27882099,254814088870,00,0.00,N,5,-680,
20220627,8780,5700,9690,5430,52948188,452447004700,00,0.00,N,2,3390,
20220620,5390,6300,7270,4970,7166137,46944149480,00,0.00,N,5,-690,
20220613,6080,6690,6940,5600,1003502,6306792880,00,0.00,N,5,-860,
20220607,6940,7320,7380,6870,580958,4129601860,00,0.00,N,5,-490,
20220530,7430,7280,7740,7200,1130904,8381220810,00,0.00,N,2,230,
20220523,7200,7340,7430,6950,1007925,7258589330,00,0.00,N,5,-160,
20220516,7360,7780,7980,7350,1010876,7709674400,00,0.00,N,5,-420,
20220509,7780,8480,8900,7780,2986521,25073719770,00,0.00,N,5,-780,
20220502,8560,8410,8810,8010,1037113,8847614740,00,0.00,N,5,-80,
20220425,8640,7990,9000,7700,9312791,79599851640,00,0.00,N,2,490,
20220418,8150,8110,8310,7760,1406539,11324663810,00,0.00,N,2,40,
20220411,8110,8650,8740,7960,1609793,13225909750,00,0.00,N,5,-500,
20220404,8610,9390,9720,8480,2822352,25829569900,00,0.00,N,5,-710,
20220328,9320,9660,10300,9290,10371742,102423889310,00,0.00,N,5,-220,
20220321,9540,9700,9840,9150,10438442,99611316560,00,0.00,N,2,190,
20220314,9350,9120,9530,8710,13016315,119618018120,00,0.00,N,2,190,
20220307,9160,8980,9960,7710,29785343,272825760760,00,0.00,N,2,10,
20220228,9150,9620,11800,9030,17596361,176140832580,00,0.00,N,5,-950,
20220221,10100,10900,11450,8940,20804179,212176107450,00,0.00,N,5,-1300,
20220214,11400,9340,11850,8110,46710318,482426781340,00,0.00,N,2,1880,
20220207,9520,9580,10950,9250,24074483,238981846890,00,0.00,N,5,-100,
20220203,9620,8780,9950,8710,10508001,99027538020,00,0.00,N,2,810,
20220124,8810,7950,10050,7470,22128230,189752223430,00,0.00,N,2,650,
20220117,8160,6700,9160,6690,31726282,257184366050,00,0.00,N,2,2060,
20220110,6100,6550,6790,6010,1078998,6902724500,00,0.00,N,5,-450,
20220103,6550,6740,6890,6350,1705063,11265081770,00,0.00,N,5,-310,
20211227,6860,6700,7230,6700,955887,6709715490,00,0.00,N,2,100,
20211220,6760,7780,7780,6530,1859307,13227806250,00,0.00,N,5,-1090,
20211213,7850,8070,8870,7270,8093888,64184300920,00,0.00,N,2,110,
20211206,7740,7000,8170,6870,5948705,45348763510,00,0.00,N,2,1060,
20211129,6680,6480,6810,5720,1401126,8728224720,00,0.00,N,5,-80,
20211122,6760,7800,7980,6620,1588861,11533677720,00,0.00,N,5,-1080,
20211115,7840,7780,8200,7120,3605079,28010090550,00,0.00,N,5,-90,
20211108,7930,6950,8870,6700,19921873,159688665670,00,0.00,N,2,1310,
20211101,6620,6350,6870,6260,1672833,11096718680,00,0.00,N,2,190,
20211025,6430,6310,6900,6190,828744,5400148340,00,0.00,N,2,60,
20211018,6370,6260,6560,6030,772400,4870327310,00,0.00,N,2,140,
20211012,6230,5830,6260,5570,458392,2726271040,00,0.00,N,2,400,
20211005,5830,6160,6280,5320,862161,4974478150,00,0.00,N,5,-480,
20210927,6310,6640,7190,6270,1241446,8464036300,00,0.00,N,5,-340,
20210923,6650,6980,7190,6590,503496,3467922340,00,0.00,N,5,-360,
20210913,7010,7540,7880,6860,5904319,43571274030,00,0.00,N,2,150,
20210906,6860,6310,7270,6110,1702253,11654569730,00,0.00,N,2,430,
20210830,6430,6470,6560,6300,505456,3262505840,00,0.00,N,2,170,
20210823,6260,5800,6370,5680,438663,2676371380,00,0.00,N,2,410,
20210817,5850,6310,6550,5770,661642,4061282710,00,0.00,N,5,-550,
20210809,6400,7120,7160,6220,892483,5984138930,00,0.00,N,5,-840,
20210802,7240,7380,7410,6790,1470381,10466615540,00,0.00,N,5,-30,
20210726,7270,7280,8030,7150,3486129,26463968270,00,0.00,N,2,190,
20210719,7080,7150,7160,6840,620601,4353720980,00,0.00,N,5,-20,
20210712,7100,7420,7800,7000,1056688,7779161730,00,0.00,N,5,-320,