KissMeData/042370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,7210,6990,7240,6570,305832,2105789710,00,0.00,N,3,0,
20250331,7210,7340,7440,7000,248498,1788335235,00,0.00,N,5,-200,
20250324,7410,7850,7870,7380,394872,3007267465,00,0.00,N,5,-370,
20250317,7780,8020,8070,7500,768805,5982111640,00,0.00,N,5,-240,
20250310,8020,8290,8440,7810,1450003,11905899235,00,0.00,N,5,-90,
20250304,8110,7750,8250,7640,808973,6461912620,00,0.00,N,2,490,
20250224,7620,7910,8020,7590,698721,5488936720,00,0.00,N,5,-470,
20250217,8090,8090,8320,8030,1677742,13720287780,00,0.00,N,2,220,
20250210,7870,7650,7920,7500,766580,5927206930,00,0.00,N,2,190,
20250203,7680,7440,7970,7250,831967,6370211530,00,0.00,N,2,130,
20250131,7550,7890,7900,7510,230765,1760469250,00,0.00,N,5,-380,
20250120,7930,7750,8210,7600,2358691,18679166910,00,0.00,N,2,230,
20250113,7700,8580,8590,7500,5384546,43192229970,00,0.00,N,5,-230,
20250106,7930,7150,8080,7150,2269394,17896526230,00,0.00,N,2,780,
20241230,7150,6570,7160,6560,403563,2814171080,00,0.00,N,2,500,
20241223,6650,6740,7030,6580,281448,1923640460,00,0.00,N,5,-90,
20241216,6740,6790,6990,6700,368778,2532432400,00,0.00,N,3,0,
20241209,6740,6270,6760,6000,823143,5222674520,00,0.00,N,2,220,
20241202,6520,7020,7220,6360,826379,5628453410,00,0.00,N,5,-530,
20241125,7050,7510,7550,7030,738888,5421675410,00,0.00,N,5,-380,
20241118,7430,7170,7720,7110,1201059,8844856350,00,0.00,N,2,300,
20241111,7130,7410,7900,6840,2923385,21991857620,00,0.00,N,5,-300,
20241104,7430,6740,7690,6740,1808621,13299586770,00,0.00,N,2,670,
20241028,6760,6760,7080,6750,506473,3494794720,00,0.00,N,5,-60,
20241021,6820,7080,7580,6800,1383131,9766873640,00,0.00,N,5,-200,
20241014,7020,7120,7740,6950,2105809,15445131200,00,0.00,N,5,-90,
20241007,7110,7220,7350,7110,379353,2738061470,00,0.00,N,5,-90,
20240930,7200,7500,7550,7120,489106,3558177820,00,0.00,N,5,-290,
20240923,7490,7440,7830,7170,4229777,31727824440,00,0.00,N,2,230,
20240919,7260,6950,8130,6880,7468516,57650317740,00,0.00,N,2,350,
20240909,6910,6490,7120,6410,542507,3669209810,00,0.00,N,2,300,
20240902,6610,7290,7300,6540,609360,4187612550,00,0.00,N,5,-680,
20240826,7290,7490,7530,7090,536073,3896652280,00,0.00,N,5,-230,
20240819,7520,7620,7760,7300,398364,3011406690,00,0.00,N,5,-190,
20240812,7710,7440,7760,7320,343520,2603341290,00,0.00,N,2,300,
20240805,7410,7630,7630,6430,1621156,11529220950,00,0.00,N,5,-380,
20240729,7790,8020,8370,7770,776025,6211498440,00,0.00,N,5,-230,
20240722,8020,8320,8590,7830,1335588,10863380420,00,0.00,N,5,-370,
20240715,8390,8810,9190,8360,1874481,16548057460,00,0.00,N,5,-350,
20240708,8740,8620,9260,8620,1531115,13747724180,00,0.00,N,2,130,
20240701,8610,9350,9500,8600,1986154,17893308870,00,0.00,N,5,-730,
20240624,9340,8790,9560,8400,3337127,30264573600,00,0.00,N,2,580,
20240617,8760,8730,9040,8620,1514398,13360798070,00,0.00,N,5,-20,
20240610,8780,8610,9230,8560,2548053,22724476980,00,0.00,N,2,110,
20240603,8670,9500,9600,8660,2244283,20402744030,00,0.00,N,5,-830,
20240527,9500,10450,11650,9250,10755682,112835740340,00,0.00,N,5,-910,
20240520,10410,10950,12040,9520,16212066,177673894780,00,0.00,N,5,-370,
20240513,10780,11790,13240,10480,27593867,336188911740,00,0.00,N,5,-150,
20240507,10930,8460,11840,8410,53421955,574984838850,00,0.00,N,2,2540,
20240429,8390,8270,8850,8200,2267733,19349274810,00,0.00,N,2,150,
20240422,8240,8190,8380,7950,1850580,15051669190,00,0.00,N,2,60,
20240415,8180,8550,9060,8070,3652814,30957970590,00,0.00,N,5,-540,
20240408,8720,8480,9140,8040,7070704,61643068340,00,0.00,N,2,280,
20240401,8440,8290,8490,8000,1404298,11608682480,00,0.00,N,2,150,
20240325,8290,8210,8310,7990,1036575,8440210140,00,0.00,N,2,130,
20240318,8160,8100,8450,8090,1561139,12927418760,00,0.00,N,2,110,
20240311,8050,7900,8230,7800,1288606,10339223520,00,0.00,N,2,180,
20240304,7870,8130,8270,7750,1667376,13254528370,00,0.00,N,5,-230,
20240226,8100,8170,8740,7980,2641487,21905966560,00,0.00,N,3,0,
20240219,8100,8690,8900,8070,4182920,35271529660,00,0.00,N,5,-670,
20240213,8770,7900,9840,7810,14612306,132097807400,00,0.00,N,2,900,
20240205,7870,7700,7900,7590,992151,7744115810,00,0.00,N,2,180,
20240129,7690,7960,8010,7500,1183640,9126406990,00,0.00,N,5,-200,
20240122,7890,7740,8050,7650,1902932,14905512090,00,0.00,N,2,210,
20240115,7680,7680,7860,7390,1381099,10564254160,00,0.00,N,2,10,
20240108,7670,7980,8140,7580,2104311,16681060710,00,0.00,N,5,-160,
20240102,7830,7700,8070,7620,1900952,14944462590,00,0.00,N,2,90,
20231226,7740,7620,7940,7540,1236466,9520195740,00,0.00,N,2,150,
20231218,7590,7600,7810,7450,1608324,12256116620,00,0.00,N,2,80,
20231211,7510,7310,8170,7310,3917251,30327926560,00,0.00,N,2,210,
20231204,7300,7600,7670,7200,1609535,11892705240,00,0.00,N,5,-260,
20231127,7560,7790,7860,7450,1554697,11878489870,00,0.00,N,5,-190,
20231120,7750,7600,8300,7520,3249446,25539440860,00,0.00,N,2,170,
20231113,7580,7460,7860,7430,2092485,16054417420,00,0.00,N,2,150,
20231106,7430,7930,8070,7390,3422002,26425154570,00,0.00,N,5,-350,
20231030,7780,7180,7920,7130,6319271,48345845060,00,0.00,N,2,480,
20231023,7300,8020,8220,7130,4273607,33039081900,00,0.00,N,5,-850,
20231016,8150,8210,11000,7820,37064142,354629869620,00,0.00,N,5,-110,
20231010,8260,8690,8730,8140,3805242,32422280680,00,0.00,N,5,-540,
20231004,8800,8250,8800,7920,5336516,44802283820,00,0.00,N,2,430,
20230925,8370,9250,9640,8070,10384260,89868926450,00,0.00,N,5,-750,
20230918,9120,7120,12500,7090,96721118,998272935430,00,0.00,N,2,1980,
20230911,7140,7300,7440,6940,1464088,10517634540,00,0.00,N,5,-110,
20230904,7250,7610,7850,7160,1497432,11219885470,00,0.00,N,5,-400,
20230828,7650,7820,8450,7650,2758120,22399534820,00,0.00,N,5,-80,
20230821,7730,8300,8840,7730,7266848,61054035490,00,0.00,N,5,-690,
20230814,8420,9260,12500,8350,40471405,424950877770,00,0.00,N,5,-390,
20230807,8810,7520,10450,7520,37208024,336406852700,00,0.00,N,2,1410,
20230731,7400,7120,10770,6910,25655367,233181122710,00,0.00,N,2,280,
20230724,7120,7370,7370,6580,973909,6764482710,00,0.00,N,5,-230,
20230717,7350,8040,8090,7320,928849,7129415740,00,0.00,N,5,-560,
20230710,7910,8450,8640,7850,1328690,10865815860,00,0.00,N,5,-500,
20230703,8410,8590,8920,8300,1230797,10647498750,00,0.00,N,5,-200,
20230626,8610,8350,8880,8280,1662213,14312357010,00,0.00,N,2,310,
20230619,8300,8200,8650,8130,2180220,18310632270,00,0.00,N,2,150,
20230612,8150,8040,8220,7790,1007534,8108353600,00,0.00,N,2,130,
20230605,8020,8160,8260,8010,773257,6265457200,00,0.00,N,5,-140,
20230530,8160,8250,8260,7960,736490,5961743650,00,0.00,N,2,20,
20230522,8140,8780,8840,7940,2723422,22666495730,00,0.00,N,5,-550,
20230515,8690,8550,9450,8350,9344929,82592512180,00,0.00,N,2,210,
20230508,8480,7570,9540,7380,17585546,155653653500,00,0.00,N,2,920,
20230502,7560,7440,7920,7250,491233,3732279110,00,0.00,N,2,160,
20230424,7400,7400,7980,7320,1361420,10454277290,00,0.00,N,3,0,
20230417,7400,7500,8080,7390,1933910,15070096450,00,0.00,N,5,-70,
20230410,7470,7380,7500,7210,417587,3072916600,00,0.00,N,2,90,
20230403,7380,7400,7720,7270,684342,5143849000,00,0.00,N,5,-10,
20230327,7390,7430,7570,7180,570779,4212568930,00,0.00,N,2,40,
20230320,7350,6980,7560,6880,719194,5223873750,00,0.00,N,2,400,
20230313,6950,6950,7140,6500,424918,2884060780,00,0.00,N,5,-80,
20230306,7030,7270,7490,7010,455753,3299715230,00,0.00,N,5,-170,
20230227,7200,7220,7290,6970,267757,1913366980,00,0.00,N,5,-30,
20230220,7230,7120,7410,7020,540991,3903581700,00,0.00,N,2,110,
20230213,7120,7580,7600,7080,531726,3866361020,00,0.00,N,5,-410,
20230206,7530,7550,7830,7430,830478,6311370280,00,0.00,N,5,-70,
20230130,7600,7490,7920,7260,2129893,16200029150,00,0.00,N,2,320,
20230125,7280,7150,7340,7060,415841,3004283810,00,0.00,N,2,190,
20230116,7090,7450,7500,7020,781156,5608227270,00,0.00,N,5,-360,
20230109,7450,6650,7650,6620,2079455,15040008090,00,0.00,N,2,840,
20230102,6610,6950,6980,6340,759026,5038027360,00,0.00,N,5,-100,
20221226,6710,6160,6840,6130,1106584,7288214650,00,0.00,N,2,470,
20221219,6240,6420,6590,6110,266686,1691301090,00,0.00,N,5,-220,
20221212,6460,6240,6910,6240,893708,5970057510,00,0.00,N,2,220,
20221205,6240,6720,6850,6130,423984,2736674520,00,0.00,N,5,-490,
20221128,6730,6600,7500,6200,3949071,27551178590,00,0.00,N,2,360,
20221121,6370,6250,6600,6010,251658,1567288590,00,0.00,N,2,80,
20221114,6290,5910,6470,5800,571061,3547534740,00,0.00,N,2,380,
20221107,5910,5650,5930,5610,233705,1352796660,00,0.00,N,2,270,
20221031,5640,5490,5910,5430,370516,2116091380,00,0.00,N,2,220,
20221024,5420,5440,5530,5280,208440,1128168860,00,0.00,N,2,100,
20221017,5320,5100,6060,5000,857773,4823252580,00,0.00,N,2,120,
20221011,5200,5510,5550,4905,246237,1275343525,00,0.00,N,5,-430,
20221004,5630,5550,6070,5420,695562,3982950770,00,0.00,N,2,270,
20220926,5360,5690,5750,5160,428300,2333158230,00,0.00,N,5,-440,
20220919,5800,6190,6320,5750,346824,2092243750,00,0.00,N,5,-390,
20220913,6190,6520,6620,6180,225087,1436909070,00,0.00,N,5,-290,
20220905,6480,6680,7190,6420,597063,4049266590,00,0.00,N,5,-300,
20220829,6780,6950,7150,6740,309595,2150422190,00,0.00,N,5,-360,
20220822,7140,7060,7270,6550,338010,2379033700,00,0.00,N,2,20,
20220816,7120,7340,7410,7120,275990,2009925770,00,0.00,N,5,-180,
20220808,7300,7150,7320,7010,354411,2542441070,00,0.00,N,2,120,
20220801,7180,7210,7330,7000,443499,3193335390,00,0.00,N,3,0,
20220725,7180,7000,7210,6910,341373,2417969930,00,0.00,N,2,180,
20220718,7000,6650,7090,6650,254936,1765437970,00,0.00,N,2,380,
20220711,6620,7060,7070,6540,280576,1896507000,00,0.00,N,5,-430,
20220704,7050,6850,7400,6490,846540,5872817000,00,0.00,N,2,240,
20220627,6810,6680,7240,6680,933081,6544298980,00,0.00,N,2,220,
20220620,6590,8600,8890,6430,3335258,26353454000,00,0.00,N,5,-1450,
20220613,8040,9450,9540,7870,2211667,19238748730,00,0.00,N,5,-1600,
20220607,9640,10350,10500,9630,1434917,14390239930,00,0.00,N,5,-660,
20220530,10300,9830,10350,9640,1097760,11014286950,00,0.00,N,2,550,
20220523,9750,9880,10000,9600,932185,9169803700,00,0.00,N,5,-90,
20220516,9840,9480,9900,9280,718935,6978836560,00,0.00,N,2,470,
20220509,9370,9750,9830,8850,569486,5400458010,00,0.00,N,5,-340,
20220502,9710,9590,9920,9430,793240,7769884690,00,0.00,N,2,100,
20220425,9610,9470,9610,9230,388324,3667700840,00,0.00,N,2,20,
20220418,9590,9400,9740,9330,430450,4098580780,00,0.00,N,2,270,
20220411,9320,9280,9390,9120,248676,2304261320,00,0.00,N,2,10,
20220404,9310,9670,9690,9200,453820,4300683300,00,0.00,N,5,-350,
20220328,9660,9440,9980,9410,1163801,11288279510,00,0.00,N,2,190,
20220321,9470,9290,9670,9180,854514,8053279450,00,0.00,N,2,170,
20220314,9300,9430,9430,9130,667411,6193420160,00,0.00,N,5,-70,
20220307,9370,9310,9410,8870,553365,5075345870,00,0.00,N,2,70,
20220228,9300,8620,9340,8600,747682,6720636820,00,0.00,N,2,980,
20220221,8320,8300,8400,8160,206089,1703112330,00,0.00,N,5,-40,
20220214,8360,8500,8500,8100,259629,2148059000,00,0.00,N,5,-140,
20220207,8500,8890,8920,8480,232020,2010900280,00,0.00,N,5,-350,
20220203,8850,8650,8850,8600,125360,1094183720,00,0.00,N,2,330,
20220124,8520,8730,8820,8050,632873,5284785340,00,0.00,N,5,-330,
20220117,8850,9300,9380,8740,606029,5489053000,00,0.00,N,5,-440,
20220110,9290,9230,9800,9160,1079522,10177709150,00,0.00,N,2,60,
20220103,9230,9140,9410,8600,570470,5262235960,00,0.00,N,2,90,
20211227,9140,8920,9300,8860,571200,5189499500,00,0.00,N,2,260,
20211220,8880,8850,9310,8500,933603,8326328710,00,0.00,N,2,90,
20211213,8790,8850,9030,8720,322106,2856284250,00,0.00,N,5,-90,
20211206,8880,8710,9050,8580,355355,3140191640,00,0.00,N,2,160,
20211129,8720,8900,8950,7920,1027922,8658285420,00,0.00,N,5,-350,
20211122,9070,9550,10100,9040,2486089,23993614160,00,0.00,N,5,-480,
20211115,9550,9150,9590,9140,633607,5906035690,00,0.00,N,2,430,
20211108,9120,9180,9420,9000,509445,4677101750,00,0.00,N,3,0,
20211101,9120,9450,9480,9010,889708,8180276230,00,0.00,N,5,-330,
20211025,9450,9510,9810,9400,1165609,11230097780,00,0.00,N,5,-60,
20211018,9510,11300,11300,9290,6497090,66211509960,00,0.00,N,5,-1740,
20211012,11250,11150,11800,10750,2357572,26494359400,00,0.00,N,2,150,
20211005,11100,12000,12300,10700,1915357,21742585300,00,0.00,N,5,-1100,
20210927,12200,12450,13000,11700,2723710,33701044800,00,0.00,N,5,-300,
20210923,12500,12300,12900,12100,1475975,18579939550,00,0.00,N,2,150,
20210913,12350,11750,12650,11450,3215483,39125624900,00,0.00,N,2,550,
20210906,11800,11750,12000,11350,1189200,13880628850,00,0.00,N,2,100,
20210830,11700,10750,11900,10700,1712753,19551593200,00,0.00,N,2,1050,
20210823,10650,10000,10700,10000,446414,4674447150,00,0.00,N,2,650,
20210817,10000,10550,10850,9990,808560,8473504900,00,0.00,N,5,-650,
20210809,10650,10750,11000,10450,754790,8067007450,00,0.00,N,5,-200,
20210802,10850,10350,10900,10100,605546,6395762950,00,0.00,N,2,450,
20210726,10400,11100,11150,10300,762197,8181224250,00,0.00,N,5,-650,
20210719,11050,11450,11650,10900,1132453,12722929850,00,0.00,N,5,-700,
20210712,11750,11250,11750,11050,1727221,19727204750,00,0.00,N,2,650,