KissMeData/039290/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6140,6010,6330,5610,234158,1399414965,00,0.00,N,5,-100,
20250331,6240,5700,6400,5700,112589,678341715,00,0.00,N,2,290,
20250324,5950,6230,6360,5830,87480,532632345,00,0.00,N,5,-270,
20250317,6220,6520,6710,6150,67199,429791295,00,0.00,N,5,-300,
20250310,6520,6340,6580,6170,83129,531550225,00,0.00,N,2,140,
20250304,6380,6590,6730,6320,124582,814279680,00,0.00,N,5,-220,
20250224,6600,7250,7280,6540,184403,1276845300,00,0.00,N,5,-650,
20250217,7250,7680,7820,7120,216036,1628764690,00,0.00,N,5,-360,
20250210,7610,7950,8100,7540,289310,2254673990,00,0.00,N,5,-370,
20250203,7980,7390,9520,7100,5278793,44767348160,00,0.00,N,2,530,
20250131,7450,7380,7460,7310,17864,131736900,00,0.00,N,2,130,
20250120,7320,7730,7750,7130,150644,1131428650,00,0.00,N,5,-300,
20250113,7620,7760,8080,7410,307327,2388791720,00,0.00,N,5,-170,
20250106,7790,8180,8270,7430,527438,4145010620,00,0.00,N,5,-320,
20241230,8110,7400,8160,7360,411149,3244712830,00,0.00,N,2,520,
20241223,7590,7700,7920,7250,436787,3307488830,00,0.00,N,5,-150,
20241216,7740,7490,8840,7200,2490317,20458179860,00,0.00,N,2,780,
20241209,6960,6010,7130,5600,631039,4086889130,00,0.00,N,2,780,
20241202,6180,6910,7600,5890,1340776,9393250980,00,0.00,N,5,-660,
20241125,6840,7450,7810,6700,980146,7139536500,00,0.00,N,5,-430,
20241118,7270,5440,8370,5420,11381608,83718059400,00,0.00,N,2,1830,
20241111,5440,6370,6450,5360,162363,947915560,00,0.00,N,5,-970,
20241104,6410,5850,6650,5850,287770,1797809370,00,0.00,N,2,560,
20241028,5850,5750,6040,5700,101724,596257980,00,0.00,N,2,50,
20241021,5800,6020,6170,5750,81456,485152970,00,0.00,N,5,-330,
20241014,6130,6320,6410,6060,86233,539034940,00,0.00,N,5,-260,
20241007,6390,6750,7000,6310,375817,2499763080,00,0.00,N,5,-250,
20240930,6640,6790,6870,6510,87885,585126830,00,0.00,N,5,-120,
20240923,6760,6570,6900,6370,247393,1656219950,00,0.00,N,2,190,
20240919,6570,6550,6810,6310,131899,868640130,00,0.00,N,2,130,
20240909,6440,6870,6870,6020,623166,3983146120,00,0.00,N,5,-600,
20240902,7040,6630,8380,6070,4815120,36858094280,00,0.00,N,2,440,
20240826,6600,6710,7140,6400,205911,1393057350,00,0.00,N,5,-110,
20240819,6710,6880,6960,6450,52489,352256310,00,0.00,N,5,-170,
20240812,6880,6480,7100,6470,57864,394381140,00,0.00,N,2,380,
20240805,6500,7050,7050,5410,289181,1780835930,00,0.00,N,5,-560,
20240729,7060,7430,7650,7040,145535,1070813980,00,0.00,N,5,-420,
20240722,7480,8260,8360,7380,138022,1071747660,00,0.00,N,5,-840,
20240715,8320,9290,9450,8120,617758,5465609500,00,0.00,N,3,0,
20240708,8320,8260,8790,8190,170934,1438837850,00,0.00,N,5,-40,
20240701,8360,8420,8640,8040,129049,1079012890,00,0.00,N,5,-10,
20240624,8370,8640,8680,8040,116320,966074760,00,0.00,N,5,-320,
20240617,8690,9050,9380,8650,237748,2140777980,00,0.00,N,5,-370,
20240610,9060,9080,9590,9010,160367,1480821990,00,0.00,N,5,-20,
20240603,9080,9180,9300,9030,68657,625637020,00,0.00,N,5,-120,
20240527,9200,9320,9620,9150,97936,907342760,00,0.00,N,2,20,
20240520,9180,9500,9570,9170,128979,1201271930,00,0.00,N,5,-370,
20240513,9550,9530,9630,9370,111777,1061976600,00,0.00,N,5,-30,
20240507,9580,9690,9960,9520,248718,2419066750,00,0.00,N,5,-50,
20240429,9630,9490,11300,9300,3349623,35267932230,00,0.00,N,2,500,
20240422,9130,9030,9690,9030,134418,1241521430,00,0.00,N,2,30,
20240415,9100,9470,10500,9010,370033,3597612670,00,0.00,N,5,-480,
20240408,9580,9930,10480,9500,123218,1212463110,00,0.00,N,5,-30,
20240401,9610,9990,10080,9530,138970,1355786900,00,0.00,N,5,-380,
20240325,9990,10230,10290,9980,95021,959370150,00,0.00,N,5,-240,
20240318,10230,9720,11190,9710,307347,3167472760,00,0.00,N,2,450,
20240311,9780,10360,10520,9780,241208,2413210890,00,0.00,N,5,-670,
20240304,10450,10790,11050,10260,164173,1729284850,00,0.00,N,5,-290,
20240226,10740,11420,11550,10680,171452,1895183100,00,0.00,N,5,-680,
20240219,11420,11100,12530,10950,1162674,13864037540,00,0.00,N,2,380,
20240213,11040,10850,11180,10820,123321,1356241360,00,0.00,N,2,120,
20240205,10920,11250,11250,10610,120369,1306893610,00,0.00,N,5,-260,
20240129,11180,12030,12230,10900,246232,2844218940,00,0.00,N,5,-870,
20240122,12050,12200,12250,11400,278415,3306169830,00,0.00,N,2,130,
20240115,11920,11980,12280,11170,322842,3808897610,00,0.00,N,5,-90,
20240108,12010,12210,13120,11940,825253,10151963930,00,0.00,N,2,30,
20240102,11980,11540,12200,11050,389902,4590141270,00,0.00,N,2,440,
20231226,11540,11510,11630,11050,140680,1597563090,00,0.00,N,2,30,
20231218,11510,11220,12060,11220,377342,4409037570,00,0.00,N,2,280,
20231211,11230,11080,11470,10980,137441,1537596060,00,0.00,N,2,280,
20231204,10950,11150,11190,10460,172024,1854696750,00,0.00,N,5,-270,
20231127,11220,11260,11760,11000,310157,3514758940,00,0.00,N,5,-140,
20231120,11360,10990,11590,10950,237836,2679668480,00,0.00,N,2,370,
20231113,10990,10470,11200,10180,201900,2189842500,00,0.00,N,2,530,
20231106,10460,10630,10880,10370,174561,1857520910,00,0.00,N,5,-120,
20231030,10580,9880,10600,9650,181744,1839137630,00,0.00,N,2,550,
20231023,10030,9890,10410,9840,189105,1896741250,00,0.00,N,2,20,
20231016,10010,10760,10930,9900,243720,2539908040,00,0.00,N,5,-750,
20231010,10760,11500,11770,10610,538485,6024055820,00,0.00,N,5,-10,
20231004,10770,10280,12300,10000,1553404,17542771460,00,0.00,N,2,120,
20230925,10650,10520,10650,10020,99368,1026604180,00,0.00,N,2,10,
20230918,10640,11890,11890,10400,238963,2631968060,00,0.00,N,5,-1260,
20230911,11900,12190,13180,11600,677200,8372566910,00,0.00,N,5,-160,
20230904,12060,11650,12670,11550,830281,10125515800,00,0.00,N,2,160,
20230828,11900,10260,13330,10120,3955047,49793014800,00,0.00,N,2,1720,
20230821,10180,10050,10600,9950,138611,1420203920,00,0.00,N,2,70,
20230814,10110,11230,11230,10030,179314,1878618480,00,0.00,N,5,-1120,
20230807,11230,11200,11590,10780,168392,1873319910,00,0.00,N,5,-70,
20230731,11300,11100,12000,10790,270553,3090931200,00,0.00,N,2,400,
20230724,10900,12300,12300,10400,370201,4104477240,00,0.00,N,5,-1400,
20230717,12300,12060,13020,11810,822854,10377378810,00,0.00,N,2,240,
20230710,12060,11110,13000,11110,685108,8280225960,00,0.00,N,2,760,
20230703,11300,11920,12300,11300,185358,2206078230,00,0.00,N,5,-680,
20230626,11980,12680,12720,11880,201916,2484079700,00,0.00,N,5,-700,
20230619,12680,12510,13220,12270,280376,3563565780,00,0.00,N,2,80,
20230612,12600,13290,13480,12500,282774,3661862180,00,0.00,N,5,-670,
20230605,13270,13120,13600,13000,192119,2551991430,00,0.00,N,2,190,
20230530,13080,12750,13650,12750,272367,3630712890,00,0.00,N,2,380,
20230522,12700,13120,13500,12700,262334,3442198270,00,0.00,N,5,-570,
20230515,13270,13050,14200,12110,326421,4220625750,00,0.00,N,2,280,
20230508,12990,13380,13800,12970,225958,3009787660,00,0.00,N,5,-360,
20230502,13350,13150,13560,13080,161369,2149963210,00,0.00,N,2,200,
20230424,13150,13760,14210,13020,503547,6786245730,00,0.00,N,5,-830,
20230417,13980,15060,15180,13670,546628,7908671410,00,0.00,N,5,-1100,
20230410,15080,14540,15570,13710,1074650,15972276170,00,0.00,N,2,490,
20230403,14590,14870,16900,14290,2796844,44115820910,00,0.00,N,5,-440,
20230327,15030,15500,15820,14850,1093741,16776021520,00,0.00,N,5,-440,
20230320,15470,15500,16150,14860,1776466,27521146280,00,0.00,N,2,640,
20230313,14830,13940,14970,13550,881856,12553324660,00,0.00,N,2,620,
20230306,14210,15750,15860,13970,1055935,15802768000,00,0.00,N,5,-1490,
20230227,15700,17250,17580,15600,2194453,36775289780,00,0.00,N,5,-1150,
20230220,16850,15540,17340,15370,5799285,95986507850,00,0.00,N,2,1230,
20230213,15620,17830,18370,15620,7864131,135440945890,00,0.00,N,5,-1260,
20230206,16880,12390,19910,12270,28374331,486073143750,00,0.00,N,2,4490,
20230130,12390,11700,12970,11610,3353682,41628473600,00,0.00,N,2,940,
20230125,11450,11340,12840,11300,2630551,32167546440,00,0.00,N,2,200,
20230116,11250,10950,11350,10750,192712,2130643000,00,0.00,N,2,300,
20230109,10950,10200,11150,10100,263970,2823853550,00,0.00,N,2,850,
20230102,10100,9530,10150,9040,199973,1921514280,00,0.00,N,2,540,
20221226,9560,9890,10000,9560,180118,1761666480,00,0.00,N,5,-440,
20221219,10000,10950,11250,9960,417511,4428685210,00,0.00,N,5,-1100,
20221212,11100,11400,11450,10800,221260,2469079200,00,0.00,N,5,-400,
20221205,11500,12200,12250,11350,216341,2529318850,00,0.00,N,5,-650,
20221128,12150,12000,12200,11300,298778,3525648350,00,0.00,N,2,200,
20221121,11950,12450,12500,11500,382838,4521082950,00,0.00,N,5,-500,
20221114,12450,12800,13000,12400,395717,5041279200,00,0.00,N,5,-250,
20221107,12700,12600,12800,12300,562268,7073090000,00,0.00,N,2,150,
20221031,12550,12100,12650,11800,509617,6241401150,00,0.00,N,2,700,
20221024,11850,12200,13000,11750,787955,9701720100,00,0.00,N,3,0,
20221017,11850,11600,12600,11550,522324,6405785650,00,0.00,N,5,-150,
20221011,12000,11800,12600,11200,805698,9527012650,00,0.00,N,3,0,
20221004,12000,11950,13000,11800,985772,12219110400,00,0.00,N,2,750,
20220926,11250,14700,15150,10900,1525367,19086609350,00,0.00,N,5,-3450,
20220919,14700,14600,15500,14250,2509017,37742894450,00,0.00,N,5,-50,
20220913,14750,14400,14900,13900,638765,9235440400,00,0.00,N,2,600,
20220905,14150,14400,15000,13800,538447,7840531850,00,0.00,N,5,-250,
20220829,14400,13700,14850,13550,520390,7446645150,00,0.00,N,2,200,
20220822,14200,14500,15200,13500,820202,11763488700,00,0.00,N,5,-350,
20220816,14550,15200,15500,14550,609693,9208292300,00,0.00,N,5,-550,
20220808,15100,14800,15300,14450,664063,9868929150,00,0.00,N,2,50,
20220801,15050,15050,15700,14650,1287904,19641097800,00,0.00,N,2,100,
20220725,14950,14050,15450,13950,2080526,30563156000,00,0.00,N,2,900,
20220718,14050,13450,14450,13400,933919,13110196000,00,0.00,N,2,950,
20220711,13100,13750,13900,12950,520664,6971684250,00,0.00,N,5,-650,
20220704,13750,13500,14000,12200,694402,9366258850,00,0.00,N,2,250,
20220627,13500,13450,14600,13250,848313,11809160100,00,0.00,N,2,200,
20220620,13300,14150,14400,12750,1242366,16831649900,00,0.00,N,5,-700,
20220613,14000,17750,18600,13450,2645347,43393360850,00,0.00,N,5,-4150,
20220607,18150,16950,20250,16000,6664392,127393446250,00,0.00,N,2,1100,
20220530,17050,16750,17400,16750,290220,4968533100,00,0.00,N,2,400,
20220523,16650,17600,18400,16500,901712,15916722300,00,0.00,N,5,-500,
20220516,17150,15950,17550,15700,1227536,20782940100,00,0.00,N,2,1350,
20220509,15800,16550,16750,15050,679342,10792907100,00,0.00,N,5,-950,
20220502,16750,17650,18300,16550,548180,9534938200,00,0.00,N,5,-1250,
20220425,18000,19100,19300,17600,752198,13822526600,00,0.00,N,5,-1500,
20220418,19500,19950,20100,19200,521998,10241752550,00,0.00,N,5,-600,
20220411,20100,20150,20800,19250,877926,17539267650,00,0.00,N,5,-200,
20220404,20300,21600,21900,19800,1433567,30030624700,00,0.00,N,5,-1250,
20220328,21550,21200,22950,20600,4614237,99833677700,00,0.00,N,2,200,
20220321,21350,20750,21400,19450,3253389,66918617450,00,0.00,N,2,1000,
20220314,20350,19000,21400,18650,5256298,106176817200,00,0.00,N,2,1700,
20220307,18650,18500,18950,17300,1285174,23635676650,00,0.00,N,5,-250,
20220228,18900,17350,19150,17050,1705013,31338241400,00,0.00,N,2,1450,
20220221,17450,17150,19650,16600,5015697,93277346150,00,0.00,N,2,300,
20220214,17150,16500,17800,16050,1424512,24029872600,00,0.00,N,2,50,
20220207,17100,19000,19950,17000,2306795,43674674650,00,0.00,N,5,-2100,
20220203,19200,18900,19400,17800,1461783,27445801050,00,0.00,N,2,850,
20220124,18350,19200,19850,17200,3096958,56948744650,00,0.00,N,5,-1150,
20220117,19500,23800,23900,19250,4110214,84559021450,00,0.00,N,5,-4200,
20220110,23700,22300,25400,21100,10627348,249520923100,00,0.00,N,2,700,
20220103,23000,22900,28400,22500,15256324,394121489400,00,0.00,N,5,-300,
20211227,23300,22200,24300,21800,9439534,217919289000,00,0.00,N,2,950,
20211220,22350,19650,23500,17900,26972969,578844243650,00,0.00,N,2,2550,
20211213,19800,14800,22250,14750,39353726,739136337200,00,0.00,N,2,5100,
20211206,14700,13550,16700,13150,12559387,190604452800,00,0.00,N,2,950,
20211129,13750,13400,14150,12150,3744157,49477169400,00,0.00,N,5,-250,
20211122,14000,14050,16550,13250,24906536,365734160850,00,0.00,N,2,1100,
20211115,12900,9930,12900,9790,1748215,21570553010,00,0.00,N,2,2920,
20211108,9980,10300,10450,9600,282317,2819588570,00,0.00,N,5,-470,
20211101,10450,10650,11200,10150,254699,2730537500,00,0.00,N,5,-250,
20211025,10700,10650,10900,10450,174684,1869239850,00,0.00,N,2,50,
20211018,10650,10400,11200,10250,232989,2496409700,00,0.00,N,2,250,
20211012,10400,9770,10500,9560,144883,1453919590,00,0.00,N,2,400,
20211005,10000,10150,10300,9190,332067,3226605110,00,0.00,N,5,-350,
20210927,10350,11250,11400,10150,355452,3817615900,00,0.00,N,5,-900,
20210923,11250,11200,11600,11000,177496,1996844350,00,0.00,N,5,-150,
20210913,11400,11800,12600,11300,782587,9236821750,00,0.00,N,5,-450,
20210906,11850,12000,12150,11300,670956,7890352700,00,0.00,N,5,-100,
20210830,11950,11050,12350,10650,738377,8436178300,00,0.00,N,2,1000,
20210823,10950,10200,11100,10000,353025,3753476550,00,0.00,N,2,750,
20210817,10200,11800,11850,10000,552539,5996397850,00,0.00,N,5,-1750,
20210809,11950,12500,13000,11650,903068,11127722350,00,0.00,N,5,-550,
20210802,12500,11650,12650,11550,535482,6480487800,00,0.00,N,2,800,
20210726,11700,12850,12950,11700,917882,11341232200,00,0.00,N,5,-1300,
20210719,13000,13750,14250,12150,2892473,38442542400,00,0.00,N,5,-750,
20210712,13750,14050,14650,13600,1299203,18253935350,00,0.00,N,5,-250,