KissMeData/053450/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5180,5250,5280,4720,952586,4763366070,00,0.00,N,5,-240,
20250331,5420,5860,5870,5260,697988,3851045855,00,0.00,N,5,-510,
20250324,5930,6250,6410,5860,516159,3180815230,00,0.00,N,5,-310,
20250317,6240,6570,6650,6060,922915,5841539335,00,0.00,N,5,-230,
20250310,6470,6800,6900,6250,758978,4918379395,00,0.00,N,5,-320,
20250304,6790,7320,7320,6710,717598,4993823375,00,0.00,N,5,-540,
20250224,7330,7210,8020,6550,4095224,30489591890,00,0.00,N,2,90,
20250217,7240,6030,7830,6020,7594266,55068766810,00,0.00,N,2,1210,
20250210,6030,5980,6180,5820,506537,3048576450,00,0.00,N,2,80,
20250203,5950,5840,6190,5590,417252,2470024530,00,0.00,N,2,110,
20250131,5840,5720,5840,5700,57349,331340250,00,0.00,N,2,20,
20250120,5820,5790,6100,5750,455847,2691510080,00,0.00,N,5,-10,
20250113,5830,5930,6030,5710,442608,2606832210,00,0.00,N,5,-210,
20250106,6040,5640,6520,5630,3241081,19587510460,00,0.00,N,2,440,
20241230,5600,5190,5900,5190,2107419,11796448960,00,0.00,N,2,350,
20241223,5250,5280,5490,5230,138492,745910030,00,0.00,N,5,-70,
20241216,5320,5330,5480,5250,240541,1293488020,00,0.00,N,2,20,
20241209,5300,4880,5330,4500,546911,2683819330,00,0.00,N,2,320,
20241202,4980,5330,5370,4800,313885,1607405890,00,0.00,N,5,-340,
20241125,5320,5380,5540,5310,254307,1380318520,00,0.00,N,5,-50,
20241118,5370,5040,5820,5040,706564,3866319820,00,0.00,N,2,280,
20241111,5090,5630,5650,4875,444693,2333560750,00,0.00,N,5,-560,
20241104,5650,5370,5700,5350,317989,1765581380,00,0.00,N,2,280,
20241028,5370,5470,5590,5300,302444,1644253060,00,0.00,N,5,-70,
20241021,5440,5350,5650,5210,753661,4086097250,00,0.00,N,2,30,
20241014,5410,5690,5840,5400,802589,4526090770,00,0.00,N,5,-410,
20241007,5820,5680,6780,5530,5533294,34847568970,00,0.00,N,2,160,
20240930,5660,5960,5970,5560,263767,1523612770,00,0.00,N,5,-330,
20240923,5990,5220,6480,5090,4697984,27994873430,00,0.00,N,2,770,
20240919,5220,5120,5290,5040,84359,434871510,00,0.00,N,2,100,
20240909,5120,5050,5240,4700,154640,780866455,00,0.00,N,5,-20,
20240902,5140,5780,5800,5010,246848,1293822930,00,0.00,N,5,-560,
20240826,5700,5720,5790,5410,140968,783851530,00,0.00,N,5,-10,
20240819,5710,5800,6000,5680,159507,932066620,00,0.00,N,5,-90,
20240812,5800,5530,5930,5440,214215,1219735210,00,0.00,N,2,270,
20240805,5530,5800,5900,4830,895457,4854906340,00,0.00,N,5,-320,
20240729,5850,5980,6200,5760,256009,1523204380,00,0.00,N,5,-10,
20240722,5860,6420,6480,5760,457339,2764475980,00,0.00,N,5,-560,
20240715,6420,6830,6850,6370,324833,2147732930,00,0.00,N,5,-350,
20240708,6770,6850,7150,6760,535053,3713664780,00,0.00,N,5,-110,
20240701,6880,6810,7230,6550,540724,3708565820,00,0.00,N,2,70,
20240624,6810,6580,7150,6560,418365,2832393840,00,0.00,N,2,160,
20240617,6650,7050,7290,6640,599040,4180127450,00,0.00,N,5,-400,
20240610,7050,7040,7110,6880,369625,2584495050,00,0.00,N,2,10,
20240603,7040,7050,7190,6970,319423,2252663010,00,0.00,N,5,-10,
20240527,7050,7200,7460,7010,642008,4625737740,00,0.00,N,5,-140,
20240520,7190,7690,7740,7190,816175,6024624030,00,0.00,N,5,-510,
20240513,7700,7630,7820,7560,610095,4697560860,00,0.00,N,2,70,
20240507,7630,7760,7900,7530,794551,6118230620,00,0.00,N,3,0,
20240429,7630,7730,8110,7500,1731719,13386976260,00,0.00,N,2,20,
20240422,7610,7330,8190,6990,6475789,50069114650,00,0.00,N,2,320,
20240415,7290,7290,8520,7090,5164705,39844194860,00,0.00,N,2,400,
20240408,6890,6830,6980,6550,386511,2622990310,00,0.00,N,2,90,
20240401,6800,7310,7440,6700,870739,6131847470,00,0.00,N,5,-500,
20240325,7300,7720,7760,7250,945103,7044103480,00,0.00,N,5,-390,
20240318,7690,7690,8370,7630,1251681,9928870840,00,0.00,N,5,-10,
20240311,7700,7910,8030,7650,936681,7329408060,00,0.00,N,5,-200,
20240304,7900,8090,8300,7840,1505579,12125704820,00,0.00,N,5,-130,
20240226,8030,7560,8490,7370,5825307,47407838150,00,0.00,N,2,470,
20240219,7560,7800,7890,7530,965795,7434361450,00,0.00,N,5,-240,
20240213,7800,7380,8670,7380,6051037,49102612590,00,0.00,N,2,450,
20240205,7350,7400,7530,7130,524847,3848361450,00,0.00,N,3,0,
20240129,7350,8220,8220,7290,2291484,17801080030,00,0.00,N,5,-750,
20240122,8100,7770,8220,7430,3085052,24324572250,00,0.00,N,2,470,
20240115,7630,7370,7710,7100,1626714,12091980290,00,0.00,N,2,220,
20240108,7410,7330,8360,7240,6887201,54114672590,00,0.00,N,2,140,
20240102,7270,7060,7280,6960,683947,4875327710,00,0.00,N,2,250,
20231226,7020,6900,7060,6690,353938,2435028890,00,0.00,N,2,120,
20231218,6900,6920,7150,6800,870818,6069895740,00,0.00,N,5,-30,
20231211,6930,6660,7760,6660,3855842,28022367940,00,0.00,N,2,360,
20231204,6570,6860,6890,6400,409917,2694890180,00,0.00,N,5,-280,
20231127,6850,6930,7180,6830,704992,4922956240,00,0.00,N,5,-70,
20231120,6920,7250,7790,6800,2596593,18960517780,00,0.00,N,5,-260,
20231113,7180,6900,7360,6730,726805,5123098710,00,0.00,N,2,420,
20231106,6760,6760,7080,6530,750472,5082182050,00,0.00,N,2,60,
20231030,6700,6050,6830,6000,509211,3261346610,00,0.00,N,2,650,
20231023,6050,6160,6430,5900,499815,3061037340,00,0.00,N,5,-110,
20231016,6160,7310,7360,6060,1255329,8455185690,00,0.00,N,5,-1220,
20231010,7380,7660,7840,7300,423574,3197479850,00,0.00,N,5,-140,
20231004,7520,7760,7830,7260,276051,2084548050,00,0.00,N,5,-380,
20230925,7900,8050,8090,7710,385388,3031636050,00,0.00,N,5,-190,
20230918,8090,8510,8730,8080,1100776,9160477090,00,0.00,N,5,-550,
20230911,8640,8520,9280,8440,2756262,24358205540,00,0.00,N,2,60,
20230904,8580,8610,9960,8240,11622769,106638069550,00,0.00,N,2,380,
20230828,8200,6940,9120,6880,3712821,30918292190,00,0.00,N,2,1260,
20230821,6940,7180,8020,6820,1768979,13304135780,00,0.00,N,5,-320,
20230814,7260,7580,7580,6800,455611,3238769690,00,0.00,N,5,-130,
20230807,7390,7550,7650,7250,273891,2027983390,00,0.00,N,5,-220,
20230731,7610,7630,8020,7250,428695,3278416580,00,0.00,N,5,-40,
20230724,7650,7990,7990,7220,731708,5533737530,00,0.00,N,5,-340,
20230717,7990,8300,9000,7820,1119949,9341867000,00,0.00,N,5,-120,
20230710,8110,8600,8620,7900,905335,7372911970,00,0.00,N,5,-490,
20230703,8600,8940,9150,8400,1193712,10527456810,00,0.00,N,5,-310,
20230626,8910,8150,8930,7960,1552725,13245926350,00,0.00,N,2,730,
20230619,8180,7770,8490,7710,1021310,8298827090,00,0.00,N,2,470,
20230612,7710,7610,8130,7490,1003209,7870254650,00,0.00,N,2,90,
20230605,7620,7990,8350,7470,1718986,13435870070,00,0.00,N,5,-280,
20230530,7900,7370,8160,7070,3176753,24718706770,00,0.00,N,2,610,
20230522,7290,7140,7500,6830,1369834,9865612410,00,0.00,N,2,70,
20230515,7220,6450,7290,6310,833588,5727473360,00,0.00,N,2,770,
20230508,6450,6350,6550,6170,266688,1704850040,00,0.00,N,2,120,
20230502,6330,5950,6500,5940,291339,1832527280,00,0.00,N,2,410,
20230424,5920,6120,6180,5800,251094,1489289080,00,0.00,N,5,-280,
20230417,6200,6500,6770,6120,446890,2884570020,00,0.00,N,5,-320,
20230410,6520,6550,6590,6250,459579,2955834080,00,0.00,N,2,120,
20230403,6400,6250,6480,6090,334370,2110088940,00,0.00,N,2,220,
20230327,6180,6190,6410,5950,384783,2391064750,00,0.00,N,5,-10,
20230320,6190,5970,6240,5580,510798,3013124240,00,0.00,N,2,240,
20230313,5950,5850,6040,5370,458634,2617571410,00,0.00,N,3,0,
20230306,5950,6500,6600,5930,451001,2827721950,00,0.00,N,5,-470,
20230227,6420,6500,6800,6220,667413,4334361250,00,0.00,N,2,20,
20230220,6400,6780,6780,6260,561962,3602041230,00,0.00,N,5,-390,
20230213,6790,6970,7190,6540,899629,6155551820,00,0.00,N,5,-120,
20230206,6910,7400,7770,6820,2983859,21822936670,00,0.00,N,5,-140,
20230130,7050,6120,7520,5810,2941811,20422575270,00,0.00,N,2,930,
20230125,6120,5970,6150,5940,192709,1165751620,00,0.00,N,2,160,
20230116,5960,6130,6290,5770,426526,2536798710,00,0.00,N,5,-120,
20230109,6080,5430,6090,5300,613171,3515731250,00,0.00,N,2,730,
20230102,5350,5300,5650,5120,505831,2711118190,00,0.00,N,5,-20,
20221226,5370,4875,5560,4775,554533,2858933560,00,0.00,N,2,445,
20221219,4925,5330,5330,4845,300239,1507766105,00,0.00,N,5,-325,
20221212,5250,5500,5540,5100,372755,1976435230,00,0.00,N,5,-250,
20221205,5500,5630,5870,5430,320605,1816410900,00,0.00,N,5,-130,
20221128,5630,5690,5750,5410,151329,844522940,00,0.00,N,5,-50,
20221121,5680,5700,5720,5330,198322,1095594040,00,0.00,N,2,40,
20221114,5640,5880,5880,5600,281265,1599551670,00,0.00,N,5,-110,
20221107,5750,5380,5860,5290,302991,1679362250,00,0.00,N,2,430,
20221031,5320,5500,5520,5140,188230,1009648880,00,0.00,N,5,-180,
20221024,5500,5450,5640,5340,219823,1200685830,00,0.00,N,2,90,
20221017,5410,5900,6040,5350,391105,2235728950,00,0.00,N,5,-470,
20221011,5880,6580,6580,5600,277983,1659936850,00,0.00,N,5,-610,
20221004,6490,6560,6730,6310,192104,1255347840,00,0.00,N,2,30,
20220926,6460,7250,7380,6140,414492,2734292230,00,0.00,N,5,-920,
20220919,7380,7500,8290,7310,513750,3967648550,00,0.00,N,5,-120,
20220913,7500,7820,7900,7310,291339,2229056630,00,0.00,N,5,-240,
20220905,7740,7890,7920,7250,172673,1321033920,00,0.00,N,5,-190,
20220829,7930,7880,8090,7750,220481,1737623170,00,0.00,N,5,-310,
20220822,8240,8420,8450,7750,367094,2982351820,00,0.00,N,5,-160,
20220816,8400,8280,8540,8070,238860,1977050700,00,0.00,N,2,120,
20220808,8280,8300,8330,7990,145289,1182912270,00,0.00,N,5,-20,
20220801,8300,7940,8400,7890,293046,2401174820,00,0.00,N,2,330,
20220725,7970,7790,8040,7330,260095,2036607190,00,0.00,N,2,180,
20220718,7790,7500,7920,7460,275394,2106152130,00,0.00,N,2,390,
20220711,7400,7750,7870,7310,272260,2067928660,00,0.00,N,5,-370,
20220704,7770,7780,7900,7510,147462,1138118420,00,0.00,N,5,-10,
20220627,7780,7890,8280,7540,373147,2934928560,00,0.00,N,2,130,
20220620,7650,8720,8860,7260,653999,5137482460,00,0.00,N,5,-1060,
20220613,8710,9100,9210,8190,377338,3243134940,00,0.00,N,5,-500,
20220607,9210,9720,9880,8900,848334,7882136500,00,0.00,N,5,-520,
20220530,9730,9600,9920,9520,246125,2398477650,00,0.00,N,2,130,
20220523,9600,9900,10100,9500,406826,3987143610,00,0.00,N,5,-360,
20220516,9960,10150,10250,9670,338881,3381300620,00,0.00,N,5,-40,
20220509,10000,9950,10200,9390,384267,3771176980,00,0.00,N,5,-50,
20220502,10050,10200,10550,9800,538606,5480728460,00,0.00,N,5,-450,
20220425,10500,10700,11200,10150,875183,9306817000,00,0.00,N,5,-600,
20220418,11100,10650,11100,10350,904836,9719704200,00,0.00,N,2,350,
20220411,10750,9910,10750,9820,863800,8954167470,00,0.00,N,2,790,
20220404,9960,10100,10300,9750,455083,4527203820,00,0.00,N,5,-140,
20220328,10100,10000,10350,9780,633548,6345446370,00,0.00,N,2,100,
20220321,10000,10150,10650,9940,910723,9287109730,00,0.00,N,5,-50,
20220314,10050,9990,10100,9160,654293,6247119180,00,0.00,N,2,60,
20220307,9990,10400,10700,9860,1021647,10452135970,00,0.00,N,5,-510,
20220228,10500,10000,10500,9850,562465,5729029970,00,0.00,N,2,500,
20220221,10000,9900,10350,9740,750028,7497773180,00,0.00,N,5,-50,
20220214,10050,9850,10350,9530,1025807,10243099880,00,0.00,N,2,100,
20220207,9950,10500,10500,9800,1154313,11644020020,00,0.00,N,5,-650,
20220203,10600,11000,11350,10200,674018,7151512850,00,0.00,N,5,-400,
20220124,11000,11300,11800,10000,1771241,19391349750,00,0.00,N,5,-550,
20220117,11550,12000,13150,11300,3308769,40696456200,00,0.00,N,5,-400,
20220110,11950,10900,12800,10200,4155678,47318445150,00,0.00,N,2,1300,
20220103,10650,9130,10750,8820,3314465,32527759850,00,0.00,N,2,1610,
20211227,9040,9370,9920,8610,3927543,36423962190,00,0.00,N,5,-160,
20211220,9200,8580,9410,8370,1798100,15970565270,00,0.00,N,2,620,
20211213,8580,8110,8740,7940,888468,7392656910,00,0.00,N,2,480,
20211206,8100,8160,8480,8020,571081,4686090910,00,0.00,N,5,-140,
20211129,8240,8170,8460,7620,843988,6762006110,00,0.00,N,5,-250,
20211122,8490,8610,8880,8030,1369924,11604881570,00,0.00,N,2,400,
20211115,8090,8050,8330,7350,858818,6779090290,00,0.00,N,2,300,
20211108,7790,7940,8200,7590,538821,4219517410,00,0.00,N,5,-150,
20211101,7940,8300,8390,7860,578979,4687513260,00,0.00,N,5,-300,
20211025,8240,8540,8700,8220,485119,4108434180,00,0.00,N,5,-300,
20211018,8540,9020,9130,8400,633922,5596446580,00,0.00,N,5,-380,
20211012,8920,8800,9000,8400,701782,6101165930,00,0.00,N,2,570,
20211005,8350,8430,8680,7890,919447,7649766820,00,0.00,N,5,-180,
20210927,8530,9910,10300,8510,2742522,26138892080,00,0.00,N,5,-1300,
20210923,9830,8310,9970,8220,4242802,38667955610,00,0.00,N,2,2170,
20210913,7660,8710,9010,7480,4432437,36380873220,00,0.00,N,5,-1049,
20210906,8709,8709,8709,8709,0,0,00,0.00,N,3,0,
20210830,8709,8709,8709,8709,0,0,00,0.00,N,3,0,
20210823,8709,8709,8709,8709,0,0,00,0.00,N,3,0,
20210817,8709,8709,8709,8709,0,0,00,0.00,N,3,0,
20210809,8709,8709,8709,8709,0,0,00,0.00,N,3,0,
20210802,8709,8709,8709,8709,0,0,00,0.00,N,3,0,
20210726,8709,8709,8709,8709,0,0,00,0.00,N,3,0,
20210719,8709,8709,8709,8709,0,0,00,0.00,N,3,0,
20210712,8709,8709,8709,8709,0,0,00,0.00,N,3,0,