KissMeData/041190/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6110,5990,6110,5460,2075958,12089265750,00,0.00,N,5,-80,
20250331,6190,6080,6360,5960,1459499,8929369330,00,0.00,N,5,-60,
20250324,6250,6400,6600,6100,1323512,8490932520,00,0.00,N,5,-130,
20250317,6380,6300,6550,6200,1915112,12148427835,00,0.00,N,2,90,
20250310,6290,6260,6360,5870,3525558,21681252615,00,0.00,N,5,-180,
20250304,6470,6450,6840,6330,5698178,37407848735,00,0.00,N,2,210,
20250224,6260,6560,6630,6260,2916468,18811370000,00,0.00,N,5,-420,
20250217,6680,6870,6900,6670,2681682,18116933100,00,0.00,N,5,-190,
20250210,6870,6700,6920,6620,3143726,21282320430,00,0.00,N,2,70,
20250203,6800,7060,7150,6710,3703986,25561429990,00,0.00,N,5,-600,
20250131,7400,7500,7530,7390,548963,4092962150,00,0.00,N,5,-100,
20250120,7500,8030,8060,7340,6820416,53019837540,00,0.00,N,5,-490,
20250113,7990,7690,8020,7540,4507220,35146645510,00,0.00,N,2,230,
20250106,7760,7530,8590,7510,7453931,59990236540,00,0.00,N,2,260,
20241230,7500,6940,7560,6880,3258389,23524182310,00,0.00,N,2,390,
20241223,7110,7160,7340,6850,6336354,44910154130,00,0.00,N,5,-50,
20241216,7160,8500,8800,7150,13245849,107931565030,00,0.00,N,5,-970,
20241209,8130,8110,8390,7540,15052924,121275768900,00,0.00,N,5,-110,
20241202,8240,9150,10060,7650,77795034,699954831880,00,0.00,N,5,-540,
20241125,8780,9550,9710,8570,18140301,165246101570,00,0.00,N,5,-840,
20241118,9620,9890,10430,8960,37520452,366948013830,00,0.00,N,5,-370,
20241111,9990,10300,12370,9560,68010338,763650241590,00,0.00,N,2,380,
20241104,9610,8320,10540,8090,55149997,535413509830,00,0.00,N,2,1090,
20241028,8520,8330,10210,8100,45901759,430027843160,00,0.00,N,2,270,
20241021,8250,8230,8610,7890,9808235,81604276230,00,0.00,N,2,240,
20241014,8010,7000,8040,7000,7608868,58066483300,00,0.00,N,2,1110,
20241007,6900,7180,7290,6850,1591520,11220838240,00,0.00,N,5,-200,
20240930,7100,7310,7330,6900,1311411,9346017070,00,0.00,N,5,-290,
20240923,7390,7210,7460,7100,3292475,23935800210,00,0.00,N,2,120,
20240919,7270,6900,7380,6770,2285448,16125350170,00,0.00,N,2,580,
20240909,6690,6290,6850,6210,3122249,20449346730,00,0.00,N,2,210,
20240902,6480,6940,7180,6450,3260542,22389412670,00,0.00,N,5,-540,
20240826,7020,7670,7700,6980,2459414,17855360310,00,0.00,N,5,-420,
20240819,7440,7370,7670,7280,2607103,19385559090,00,0.00,N,2,50,
20240812,7390,7340,7470,7230,2462718,18097962710,00,0.00,N,5,-120,
20240805,7510,7090,7970,6310,8819606,63205571500,00,0.00,N,5,-330,
20240729,7840,8800,9130,7840,12146754,104752510090,00,0.00,N,5,-870,
20240722,8710,8960,9220,8120,13903002,120891722820,00,0.00,N,2,260,
20240715,8450,7940,9360,7730,32921070,289068641820,00,0.00,N,2,1070,
20240708,7380,7290,7700,7290,3573991,26718318900,00,0.00,N,3,0,
20240701,7380,8020,8240,7290,4638726,36390342650,00,0.00,N,5,-460,
20240624,7840,7950,8020,7420,4090176,31683995390,00,0.00,N,5,-280,
20240617,8120,8500,8530,8000,3766028,30954627980,00,0.00,N,5,-460,
20240610,8580,9010,9010,8520,5797994,50752459780,00,0.00,N,5,-750,
20240603,9330,8620,9390,8590,8054902,73090877060,00,0.00,N,2,650,
20240527,8680,8680,8950,8470,6606037,57548964110,00,0.00,N,5,-10,
20240520,8690,8240,9600,8220,30671995,282613666550,00,0.00,N,2,480,
20240513,8210,8160,8580,8000,4321182,35850489050,00,0.00,N,5,-40,
20240507,8250,8500,8530,8000,3315221,27505661180,00,0.00,N,2,140,
20240429,8110,8500,8710,7780,5757422,47182946810,00,0.00,N,5,-510,
20240422,8620,8730,9280,8490,7431250,66053937270,00,0.00,N,2,10,
20240415,8610,8930,9400,8060,15741271,135278473600,00,0.00,N,5,-610,
20240408,9220,8140,9240,8040,10014431,86953178210,00,0.00,N,2,1100,
20240401,8120,8980,9080,8080,8071096,67670464620,00,0.00,N,5,-740,
20240325,8860,9180,9640,8790,12766416,117744930770,00,0.00,N,5,-160,
20240318,9020,8950,9420,8160,24285242,216130604450,00,0.00,N,2,260,
20240311,8760,10570,11230,8700,50560631,511616896050,00,0.00,N,5,-1410,
20240304,10170,9700,12380,9700,121747591,1339843962700,00,0.00,N,2,290,
20240226,9880,8040,10510,7800,113588424,1054707677290,00,0.00,N,2,1810,
20240219,8070,8370,9060,8020,53340225,454411006780,00,0.00,N,5,-350,
20240213,8420,7310,8780,6560,80353633,642360661280,00,0.00,N,2,2120,
20240205,6300,6090,6470,5840,8866254,54668107130,00,0.00,N,2,120,
20240129,6180,6060,6400,5900,8354515,51317926650,00,0.00,N,2,240,
20240122,5940,6160,6250,5820,8216517,49622809490,00,0.00,N,5,-260,
20240115,6200,6810,6870,6140,30137147,196846842710,00,0.00,N,5,-1090,
20240108,7290,5920,8020,5870,84838692,638036685340,00,0.00,N,2,1290,
20240102,6000,6920,7020,5940,14414664,93728956830,00,0.00,N,5,-440,
20231226,6440,6150,6470,5700,9804110,59883551930,00,0.00,N,2,100,
20231218,6340,6110,6700,5840,18684115,116021293410,00,0.00,N,5,-100,
20231211,6440,7020,7120,6070,21752597,143128364200,00,0.00,N,5,-650,
20231204,7090,6230,8000,6060,80455015,590842644650,00,0.00,N,2,1370,
20231127,5720,5820,6190,5370,15412843,89233802300,00,0.00,N,5,-30,
20231120,5750,5350,5920,5180,18375050,103144288800,00,0.00,N,2,530,
20231113,5220,5330,5880,4875,31187302,167343269915,00,0.00,N,2,10,
20231106,5210,4470,5580,4375,68066802,348089393940,00,0.00,N,2,850,
20231030,4360,4400,4975,4115,21201534,95342297440,00,0.00,N,2,35,
20231023,4325,3220,4705,3210,55373429,240164109275,00,0.00,N,2,1150,
20231016,3175,3215,3320,3050,1832271,5870997200,00,0.00,N,5,-40,
20231010,3215,3175,3305,3095,1117845,3582787695,00,0.00,N,2,90,
20231004,3125,3115,3170,3005,857859,2653208390,00,0.00,N,5,-25,
20230925,3150,3155,3215,3040,628269,1962874720,00,0.00,N,5,-35,
20230918,3185,3455,3455,3135,1344494,4444003860,00,0.00,N,5,-260,
20230911,3445,3400,3475,3295,1452600,4884719280,00,0.00,N,2,35,
20230904,3410,3480,3485,3215,1218046,4114439120,00,0.00,N,5,-70,
20230828,3480,3470,3750,3380,2746223,9791252660,00,0.00,N,2,60,
20230821,3420,3440,3550,3300,1822328,6203121650,00,0.00,N,3,0,
20230814,3420,3685,3730,3270,1499301,5317429765,00,0.00,N,5,-270,
20230807,3690,3515,3700,3500,1716265,6181645230,00,0.00,N,2,145,
20230731,3545,3505,3670,3435,2762118,9810572110,00,0.00,N,2,40,
20230724,3505,3910,3910,3200,5202714,18099165330,00,0.00,N,5,-405,
20230717,3910,4110,4125,3860,2996434,11874644955,00,0.00,N,5,-360,
20230710,4270,3700,4345,3675,6327981,25801269710,00,0.00,N,2,495,
20230703,3775,4080,4305,3745,3410425,13562337980,00,0.00,N,5,-360,
20230626,4135,4050,4190,3870,3549132,14355925300,00,0.00,N,2,160,
20230619,3975,3850,4410,3770,6731005,27837676135,00,0.00,N,2,140,
20230612,3835,4100,4115,3805,1984795,7856197615,00,0.00,N,5,-285,
20230605,4120,4080,4180,4055,1430708,5896932085,00,0.00,N,2,50,
20230530,4070,3985,4110,3985,1199606,4866340345,00,0.00,N,2,130,
20230522,3940,4000,4110,3930,1645058,6634361105,00,0.00,N,5,-95,
20230515,4035,3925,4040,3845,1699154,6700943825,00,0.00,N,2,120,
20230508,3915,4035,4100,3905,2007386,8008718115,00,0.00,N,5,-115,
20230502,4030,3985,4130,3950,1450455,5855733370,00,0.00,N,5,-35,
20230424,4065,4170,4220,3995,3541575,14567549050,00,0.00,N,5,-170,
20230417,4235,4745,4770,4225,4624958,20895677015,00,0.00,N,5,-565,
20230410,4800,4470,4940,4320,14411609,68405162090,00,0.00,N,2,330,
20230403,4470,4570,4645,4405,4008779,18094842280,00,0.00,N,5,-135,
20230327,4605,4665,4790,4385,5872820,26995498650,00,0.00,N,5,-65,
20230320,4670,4885,5030,4570,14616795,70223705535,00,0.00,N,2,90,
20230313,4580,4420,4800,4150,13816799,62093235270,00,0.00,N,2,255,
20230306,4325,4650,4690,4290,3617649,16281900990,00,0.00,N,5,-300,
20230227,4625,4690,4835,4570,2818589,13311809720,00,0.00,N,5,-95,
20230220,4720,4850,5600,4720,22227863,115304609975,00,0.00,N,5,-125,
20230213,4845,4655,5140,4515,13719944,67578697495,00,0.00,N,2,170,
20230206,4675,5140,5190,4660,7624369,37821053645,00,0.00,N,5,-385,
20230130,5060,5810,5820,5000,11535064,61111679230,00,0.00,N,5,-670,
20230125,5730,5500,6040,5480,29870022,171862522090,00,0.00,N,2,1020,
20230116,4710,4455,4920,4320,22126668,103863045000,00,0.00,N,2,505,
20230109,4205,3870,4310,3870,4616898,19120233320,00,0.00,N,2,365,
20230102,3840,3710,3965,3550,4508986,17079457260,00,0.00,N,2,90,
20221226,3750,3760,3925,3690,2228203,8477442875,00,0.00,N,5,-10,
20221219,3760,4090,4100,3735,2029330,7914407475,00,0.00,N,5,-330,
20221212,4090,4240,4280,4070,1474006,6163753590,00,0.00,N,5,-145,
20221205,4235,4460,4525,4080,2355775,10057245140,00,0.00,N,5,-185,
20221128,4420,4510,4605,4335,3784101,16816820940,00,0.00,N,5,-150,
20221121,4570,4690,4705,4370,2909886,13149030395,00,0.00,N,5,-160,
20221114,4730,4650,4960,4645,3709569,17843536640,00,0.00,N,5,-70,
20221107,4800,4650,4950,4500,6878082,32638707215,00,0.00,N,2,180,
20221031,4620,4525,4705,4415,2625389,11962699835,00,0.00,N,2,180,
20221024,4440,4450,4730,4400,3817308,17322096845,00,0.00,N,2,95,
20221017,4345,4475,4785,4325,3040039,13911525575,00,0.00,N,5,-195,
20221011,4540,4705,5200,4315,7423974,34700398685,00,0.00,N,5,-300,
20221004,4840,4720,4945,4720,1687232,8167834300,00,0.00,N,2,210,
20220926,4630,4955,4985,4510,4529041,21422763410,00,0.00,N,5,-380,
20220919,5010,5200,5270,5000,2132775,10928684310,00,0.00,N,5,-260,
20220913,5270,5880,5970,5260,3249262,18173049570,00,0.00,N,5,-330,
20220905,5600,5650,5730,5420,2223608,12373186270,00,0.00,N,5,-100,
20220829,5700,5490,5910,5480,2071933,11879306010,00,0.00,N,5,-120,
20220822,5820,6070,6070,5650,2895196,16886995960,00,0.00,N,5,-330,
20220816,6150,6430,6450,6130,3431711,21529200640,00,0.00,N,5,-220,
20220808,6370,6110,6490,6020,8513281,53709102250,00,0.00,N,2,260,
20220801,6110,6130,6200,5880,5166760,31189696940,00,0.00,N,5,-10,
20220725,6120,6100,6960,5870,33141376,212509417580,00,0.00,N,2,190,
20220718,5930,5360,6620,5300,23531765,146389492160,00,0.00,N,2,710,
20220711,5220,5580,5580,5170,2313893,12311827720,00,0.00,N,5,-310,
20220704,5530,5060,5660,4935,3379034,17991201610,00,0.00,N,2,480,
20220627,5050,5260,5430,5030,2728379,14420102600,00,0.00,N,5,-210,
20220620,5260,5920,5920,4920,6163899,32957554610,00,0.00,N,5,-510,
20220613,5770,6190,6250,5480,7108825,41687163310,00,0.00,N,5,-680,
20220607,6450,6720,6750,6420,1981781,13057169010,00,0.00,N,5,-230,
20220530,6680,6630,7100,6620,4635348,31728963590,00,0.00,N,2,110,
20220523,6570,6650,6700,6400,3261130,21355518590,00,0.00,N,3,0,
20220516,6570,6560,6740,6210,4226940,27651484740,00,0.00,N,2,70,
20220509,6500,7570,7760,6220,11011596,75835670540,00,0.00,N,5,-1250,
20220502,7750,8000,8300,7610,3520215,28025110890,00,0.00,N,5,-400,
20220425,8150,8100,8320,7900,3942696,31881812630,00,0.00,N,5,-120,
20220418,8270,8400,8650,8230,3111569,26189403230,00,0.00,N,5,-190,
20220411,8460,8780,8780,8360,3516996,30100892300,00,0.00,N,5,-330,
20220404,8790,9560,9570,8610,10810960,97833375760,00,0.00,N,5,-760,
20220328,9550,9470,10200,8960,27460915,262656125040,00,0.00,N,2,340,
20220321,9210,8830,9460,8660,15140353,137304537700,00,0.00,N,2,440,
20220314,8770,8640,8860,8220,6700763,57446185090,00,0.00,N,2,70,
20220307,8700,8350,8710,8140,6558074,55753268350,00,0.00,N,2,150,
20220228,8550,8390,9140,8320,12162710,106422961450,00,0.00,N,2,20,
20220221,8530,8510,8810,7970,12681599,106666869390,00,0.00,N,5,-310,
20220214,8840,7840,10100,7770,50942193,476209447950,00,0.00,N,2,760,
20220207,8080,8600,8750,8040,14910704,125386022580,00,0.00,N,2,120,
20220203,7960,7550,7980,7400,2105416,16411949060,00,0.00,N,2,530,
20220124,7430,7810,7900,7170,7604737,57388104320,00,0.00,N,5,-560,
20220117,7990,8020,8380,7870,5365646,43322714880,00,0.00,N,5,-110,
20220110,8100,8370,8520,8050,4320328,35666278670,00,0.00,N,5,-270,
20220103,8370,9140,9320,8120,8354814,72694719870,00,0.00,N,5,-770,
20211227,9140,9480,9500,9140,6049409,56064530060,00,0.00,N,5,-300,
20211220,9440,9420,9630,9070,8790122,81888952330,00,0.00,N,5,-30,
20211213,9470,9510,10100,9160,15787556,152089344890,00,0.00,N,2,40,
20211206,9430,9270,9750,9100,12164609,114544326730,00,0.00,N,5,-370,
20211129,9800,10350,10700,9180,21140042,208229599830,00,0.00,N,5,-800,
20211122,10600,10200,11250,9510,33143088,342370079450,00,0.00,N,2,550,
20211115,10050,10050,11100,9740,42036501,435231538230,00,0.00,N,2,50,
20211108,10000,11150,12200,9510,39041546,424746084730,00,0.00,N,5,-900,
20211101,10900,11750,12500,10550,49218775,572443904000,00,0.00,N,5,-950,
20211025,11850,11100,12750,10750,58405523,686017730950,00,0.00,N,2,500,
20211018,11350,10650,12050,10250,116679593,1307086193200,00,0.00,N,2,1100,
20211012,10250,8770,10550,8130,67407331,639785087170,00,0.00,N,2,1930,
20211005,8320,7740,8600,7510,23604367,192910447840,00,0.00,N,2,970,
20210927,7350,7890,7990,7180,7202496,54189746090,00,0.00,N,5,-630,
20210923,7980,7940,8130,7780,3648008,28963065030,00,0.00,N,5,-90,
20210913,8070,8110,8200,7780,6249988,49876480620,00,0.00,N,5,-90,
20210906,8160,8520,9260,7910,28082693,241806575680,00,0.00,N,5,-110,
20210830,8270,8000,8470,7690,14458719,117874026610,00,0.00,N,2,340,
20210823,7930,7480,8680,7360,57911017,478648613200,00,0.00,N,2,750,
20210817,7180,8080,8110,7090,8862808,65849845430,00,0.00,N,5,-900,
20210809,8080,7520,8500,7480,31101029,248513124980,00,0.00,N,2,800,
20210802,7280,7370,7500,7150,4967352,36285479750,00,0.00,N,2,20,
20210726,7260,7860,8540,7260,30311001,243312123450,00,0.00,N,5,-470,
20210719,7730,7390,7850,7070,8512751,63838057720,00,0.00,N,2,340,
20210712,7390,7400,8020,7370,9518144,72792882770,00,0.00,N,2,30,