KissMeData/054620/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6030,5850,6120,5490,205413,1189340305,00,0.00,N,2,140,
20250331,5890,5920,6030,5680,192566,1125357380,00,0.00,N,5,-60,
20250324,5950,6080,6280,5890,176608,1073856990,00,0.00,N,5,-150,
20250317,6100,6370,6550,6050,230000,1460030860,00,0.00,N,5,-280,
20250310,6380,6100,6480,5980,222097,1391930490,00,0.00,N,2,280,
20250304,6100,6060,6310,6000,134770,828053990,00,0.00,N,5,-40,
20250224,6140,6080,6440,6000,208614,1287315280,00,0.00,N,2,10,
20250217,6130,6390,6540,6060,208624,1303262190,00,0.00,N,5,-260,
20250210,6390,5680,6440,5540,268811,1599430920,00,0.00,N,2,690,
20250203,5700,4660,5720,4285,420936,2106735205,00,0.00,N,2,1005,
20250131,4695,4860,4860,4610,57246,267244450,00,0.00,N,5,-165,
20250120,4860,4980,5100,4805,71780,351845700,00,0.00,N,5,-120,
20250113,4980,5020,5030,4910,49195,244247735,00,0.00,N,5,-50,
20250106,5030,5250,5340,4875,177131,891461250,00,0.00,N,5,-190,
20241230,5220,5500,5500,5100,47623,246770590,00,0.00,N,5,-60,
20241223,5280,5500,5690,5200,54309,294236480,00,0.00,N,5,-210,
20241216,5490,5810,5980,5490,54660,314839060,00,0.00,N,5,-210,
20241209,5700,5550,5700,5010,156840,835711350,00,0.00,N,2,110,
20241202,5590,5700,5840,5500,155800,885452850,00,0.00,N,5,-110,
20241125,5700,5860,6020,5550,159015,926494720,00,0.00,N,5,-150,
20241118,5850,5680,6040,5680,157512,925920290,00,0.00,N,2,120,
20241111,5730,6270,6270,5610,131458,767258130,00,0.00,N,5,-520,
20241104,6250,6260,6450,6170,76469,484195860,00,0.00,N,3,0,
20241028,6250,6240,6410,6090,96075,605192720,00,0.00,N,2,10,
20241021,6240,5900,6300,5860,98493,599266880,00,0.00,N,2,260,
20241014,5980,5460,6240,5350,150990,892938340,00,0.00,N,2,520,
20241007,5460,5360,5550,5310,49751,270143540,00,0.00,N,2,100,
20240930,5360,5650,5650,5290,30088,162618840,00,0.00,N,5,-290,
20240923,5650,5430,5680,5310,69181,377634440,00,0.00,N,2,170,
20240919,5480,5520,5590,5410,16444,90033270,00,0.00,N,5,-40,
20240909,5520,5330,5770,5200,74035,399206400,00,0.00,N,2,180,
20240902,5340,5880,6010,5210,97552,538307420,00,0.00,N,5,-590,
20240826,5930,6350,6350,5590,117639,706804850,00,0.00,N,5,-380,
20240819,6310,6230,6490,6200,57460,364028590,00,0.00,N,2,120,
20240812,6190,6050,6300,5970,65240,399033500,00,0.00,N,2,140,
20240805,6050,6450,6450,5270,208927,1229361970,00,0.00,N,5,-400,
20240729,6450,6550,6870,6420,114216,756071680,00,0.00,N,5,-140,
20240722,6590,6890,6930,6410,136783,905444450,00,0.00,N,5,-160,
20240715,6750,7050,7050,6700,199440,1364892100,00,0.00,N,5,-230,
20240708,6980,6840,7530,6760,449159,3213193750,00,0.00,N,2,140,
20240701,6840,7620,7770,6710,579065,4115936230,00,0.00,N,5,-880,
20240624,7720,8000,8400,7340,1874889,14791651580,00,0.00,N,2,40,
20240617,7680,6630,7760,6630,1060998,7798800140,00,0.00,N,2,970,
20240610,6710,6840,7000,6600,231598,1565244000,00,0.00,N,5,-150,
20240603,6860,6430,6880,6360,173736,1144447140,00,0.00,N,2,340,
20240527,6520,6730,6860,6320,222718,1460185780,00,0.00,N,5,-270,
20240520,6790,6780,7080,6720,196314,1350415470,00,0.00,N,2,10,
20240513,6780,6950,7020,6580,230293,1554228820,00,0.00,N,5,-130,
20240507,6910,7250,7340,6860,166247,1172919940,00,0.00,N,5,-340,
20240429,7250,7100,7450,7040,120062,867044570,00,0.00,N,2,150,
20240422,7100,7000,7270,6930,222943,1571934250,00,0.00,N,2,10,
20240415,7090,7450,7450,6850,252702,1803983300,00,0.00,N,5,-410,
20240408,7500,7630,7660,7110,1736026,12639039730,00,0.00,N,5,-130,
20240401,7630,7910,7950,7040,384433,2880517560,00,0.00,N,5,-270,
20240325,7900,7820,7960,7460,364083,2822769770,00,0.00,N,2,110,
20240318,7790,7420,7790,7150,340481,2538147710,00,0.00,N,2,480,
20240311,7310,6930,7680,6850,699000,5067919970,00,0.00,N,2,380,
20240304,6930,6930,7040,6680,208424,1421740320,00,0.00,N,2,30,
20240226,6900,7280,7340,6770,181485,1268463000,00,0.00,N,5,-380,
20240219,7280,7570,7650,7090,260447,1900978900,00,0.00,N,5,-290,
20240213,7570,7850,7940,7460,217883,1679297440,00,0.00,N,5,-230,
20240205,7800,7530,7850,7200,257291,1933972700,00,0.00,N,2,270,
20240129,7530,8130,8430,7450,616329,4909468660,00,0.00,N,5,-540,
20240122,8070,8200,8650,8000,662525,5471539190,00,0.00,N,5,-60,
20240115,8130,8880,8960,7700,1861605,15666007210,00,0.00,N,5,-730,
20240108,8860,7500,9290,7010,1158170,9293372720,00,0.00,N,2,1560,
20240102,7300,6700,7460,6660,233883,1657080660,00,0.00,N,2,600,
20231226,6700,6550,7070,6530,185543,1254117230,00,0.00,N,2,90,
20231218,6610,6650,6710,6210,193488,1254124200,00,0.00,N,2,50,
20231211,6560,6270,6750,6110,164787,1046089800,00,0.00,N,2,290,
20231204,6270,6100,6280,6000,130013,793950860,00,0.00,N,2,180,
20231127,6090,6540,6610,6030,182208,1144005490,00,0.00,N,5,-450,
20231120,6540,6800,6980,6530,138148,932037860,00,0.00,N,5,-320,
20231113,6860,6870,7200,6700,136501,935185850,00,0.00,N,5,-90,
20231106,6950,6480,7400,6400,233409,1590736510,00,0.00,N,2,510,
20231030,6440,6050,6460,5880,105632,646123200,00,0.00,N,2,340,
20231023,6100,6480,6560,6070,136724,852775380,00,0.00,N,5,-390,
20231016,6490,6960,7050,6350,135276,911957310,00,0.00,N,5,-630,
20231010,7120,6900,7240,6630,159122,1101773920,00,0.00,N,2,220,
20231004,6900,7700,7700,6710,151381,1087849960,00,0.00,N,5,-810,
20230925,7710,7830,8080,7500,121019,934678500,00,0.00,N,5,-120,
20230918,7830,7860,8350,7740,310573,2492244210,00,0.00,N,5,-170,
20230911,8000,8140,8220,7810,424196,3367776220,00,0.00,N,5,-190,
20230904,8190,8410,8520,7910,535808,4435439350,00,0.00,N,5,-220,
20230828,8410,8490,8720,8230,790649,6701868800,00,0.00,N,5,-60,
20230821,8470,12370,13490,8460,9841784,107235878860,00,0.00,N,5,-2580,
20230814,11050,8810,11280,8400,2773312,29129414870,00,0.00,N,2,2220,
20230807,8830,8460,8840,7800,230856,1958160210,00,0.00,N,2,370,
20230731,8460,8450,8730,8100,130008,1090292760,00,0.00,N,2,10,
20230724,8450,8760,9050,7540,476127,3877189350,00,0.00,N,5,-340,
20230717,8790,9180,9200,8600,218917,1947827350,00,0.00,N,5,-390,
20230710,9180,9000,9570,8700,305814,2769071330,00,0.00,N,2,380,
20230703,8800,9600,9970,8700,206443,1926078830,00,0.00,N,5,-800,
20230626,9600,9970,10170,9300,210510,2050433010,00,0.00,N,5,-370,
20230619,9970,10540,10590,9880,247734,2509517300,00,0.00,N,5,-550,
20230612,10520,11060,11130,10350,345675,3708276710,00,0.00,N,5,-530,
20230605,11050,10960,11450,10580,375180,4097585800,00,0.00,N,2,70,
20230530,10980,11170,11450,10930,265523,2953310810,00,0.00,N,5,-170,
20230522,11150,9100,11900,9100,3300138,36203573490,00,0.00,N,2,2300,
20230515,8850,11610,12180,8390,2343851,22487750750,00,0.00,N,5,-2670,
20230508,11520,11150,12250,10800,789585,9266654790,00,0.00,N,2,800,
20230502,10720,11140,11460,10460,311995,3362022330,00,0.00,N,5,-530,
20230424,11250,12250,12370,11000,520212,5952364690,00,0.00,N,5,-1000,
20230417,12250,13900,14420,12080,585783,7688955620,00,0.00,N,5,-1650,
20230410,13900,14560,14660,13500,621222,8712617740,00,0.00,N,5,-500,
20230403,14400,14350,15260,13900,800714,11712287580,00,0.00,N,2,50,
20230327,14350,14050,15390,13710,1247003,18224480620,00,0.00,N,2,300,
20230320,14050,12860,14100,12070,491805,6430926820,00,0.00,N,2,950,
20230313,13100,12590,13300,11560,391790,4820000490,00,0.00,N,2,310,
20230306,12790,13290,13530,12570,312973,4066988840,00,0.00,N,5,-510,
20230227,13300,13560,13970,13150,253020,3447050540,00,0.00,N,5,-460,
20230220,13760,13180,13860,13060,250358,3393134030,00,0.00,N,2,540,
20230213,13220,13000,13340,12280,292103,3847149240,00,0.00,N,2,40,
20230206,13180,14350,14480,13100,558854,7682281660,00,0.00,N,5,-1170,
20230130,14350,14750,15000,13450,685098,9721426630,00,0.00,N,5,-190,
20230125,14540,13750,14740,13450,284409,3995242780,00,0.00,N,2,740,
20230116,13800,13000,14350,12850,540578,7385578900,00,0.00,N,2,800,
20230109,13000,13650,14050,12650,338577,4547537350,00,0.00,N,5,-650,
20230102,13650,15950,16000,13250,959222,13690313350,00,0.00,N,5,-2100,
20221226,15750,15450,16900,15250,1096689,17540834450,00,0.00,N,2,250,
20221219,15500,12900,16200,12850,2056639,30465455200,00,0.00,N,2,2400,
20221212,13100,13000,13300,12550,235707,3069129800,00,0.00,N,3,0,
20221205,13100,14950,14950,12400,390243,5207952850,00,0.00,N,5,-1550,
20221128,14650,14500,14750,13200,420461,5900120650,00,0.00,N,3,0,
20221121,14650,14200,15150,12950,646242,9226883750,00,0.00,N,2,500,
20221114,14150,12250,14550,11950,547583,7484614600,00,0.00,N,2,1900,
20221107,12250,12400,12650,11900,191850,2363538950,00,0.00,N,5,-150,
20221031,12400,12700,12750,11200,408654,4900758000,00,0.00,N,3,0,
20221024,12400,9040,13200,9040,1443365,17044958850,00,0.00,N,2,3400,
20221017,9000,9150,9700,8850,100467,930164560,00,0.00,N,5,-440,
20221011,9440,9690,9710,8860,92690,853340980,00,0.00,N,5,-510,
20221004,9950,9230,10300,9220,166152,1632474250,00,0.00,N,2,750,
20220926,9200,10500,10650,8880,301056,2891924090,00,0.00,N,5,-1750,
20220919,10950,11950,12150,10650,349905,3997872250,00,0.00,N,5,-1150,
20220913,12100,13800,14000,11900,364735,4721117700,00,0.00,N,5,-1450,
20220905,13550,13250,13700,12550,569456,7573564650,00,0.00,N,2,300,
20220829,13250,11900,13800,11700,477860,6199672700,00,0.00,N,2,950,
20220822,12300,11700,12500,10950,327058,3821131800,00,0.00,N,2,650,
20220816,11650,11550,11850,10850,231843,2624309450,00,0.00,N,2,100,
20220808,11550,11400,11600,10300,419871,4564590200,00,0.00,N,2,150,
20220801,11400,9720,11750,9620,667597,7152912590,00,0.00,N,2,1720,
20220725,9680,8180,9890,8020,709680,6498353550,00,0.00,N,2,1560,
20220718,8120,8120,8280,7960,151727,1231579500,00,0.00,N,2,180,
20220711,7940,8190,8310,7700,118174,943519720,00,0.00,N,5,-250,
20220704,8190,8410,8410,7500,342051,2688426400,00,0.00,N,5,-70,
20220627,8260,9200,9470,8010,296147,2603189020,00,0.00,N,5,-940,
20220620,9200,9450,10300,8710,292012,2677350270,00,0.00,N,5,-320,
20220613,9520,11450,11450,9340,309921,3144642800,00,0.00,N,5,-1980,
20220607,11500,11950,11950,11250,46831,544785650,00,0.00,N,5,-500,
20220530,12000,11450,12100,11450,94613,1118463550,00,0.00,N,2,550,
20220523,11450,11950,12250,11100,138401,1596523750,00,0.00,N,5,-500,
20220516,11950,11950,13000,11600,355081,4393882550,00,0.00,N,3,0,
20220509,11950,12600,13200,11400,219567,2634512900,00,0.00,N,5,-600,
20220502,12550,13200,13500,12400,123128,1587517350,00,0.00,N,5,-700,
20220425,13250,13700,13950,12400,369701,4854477350,00,0.00,N,5,-850,
20220418,14100,12800,14400,12650,464867,6366862650,00,0.00,N,2,1250,
20220411,12850,12500,13150,12400,308380,3949998000,00,0.00,N,2,500,
20220404,12350,12800,13000,12050,444928,5567998250,00,0.00,N,5,-400,
20220328,12750,11950,12750,11600,321854,3882912000,00,0.00,N,2,800,
20220321,11950,12200,12200,11750,149665,1788773300,00,0.00,N,5,-150,
20220314,12100,12050,12400,11350,151292,1801380100,00,0.00,N,2,50,
20220307,12050,12150,12200,11550,124729,1480675000,00,0.00,N,5,-100,
20220228,12150,11000,12350,10700,263045,3081433200,00,0.00,N,2,1500,
20220221,10650,10950,11500,10200,302862,3216145100,00,0.00,N,5,-300,
20220214,10950,10850,11300,10550,131931,1432665000,00,0.00,N,5,-300,
20220207,11250,11650,11650,10800,137309,1534771450,00,0.00,N,5,-250,
20220203,11500,11300,11550,10950,69392,785757000,00,0.00,N,2,400,
20220124,11100,11300,11450,10350,432207,4709660700,00,0.00,N,5,-450,
20220117,11550,12050,12300,11400,273912,3213027950,00,0.00,N,5,-400,
20220110,11950,13050,13050,11400,809379,9660752300,00,0.00,N,5,-1200,
20220103,13150,14500,14850,11750,1753802,23084946650,00,0.00,N,5,-1700,
20211227,14850,13250,15550,12600,1063023,15160062350,00,0.00,N,2,1550,
20211220,13300,12450,13600,12200,417473,5402244400,00,0.00,N,2,800,
20211213,12500,13100,13250,12200,657886,8373341700,00,0.00,N,5,-600,
20211206,13100,14250,14850,12800,592422,8035918800,00,0.00,N,5,-1450,
20211129,14550,14100,14950,12450,766542,10497545700,00,0.00,N,5,-250,
20211122,14800,17900,17900,14700,932037,14917005400,00,0.00,N,5,-3100,
20211115,17900,16850,19050,16400,1099079,19442249250,00,0.00,N,2,1100,
20211108,16800,16500,17300,15600,413146,6818932900,00,0.00,N,2,300,
20211101,16500,17900,17950,15950,283252,4758656950,00,0.00,N,5,-1400,
20211025,17900,17750,19100,17600,421119,7653681550,00,0.00,N,5,-100,
20211018,18000,18350,19300,17600,364398,6638939300,00,0.00,N,5,-200,
20211012,18200,15300,18450,14700,505172,8303031850,00,0.00,N,2,2900,
20211005,15300,16000,16200,14800,429015,6600775200,00,0.00,N,5,-800,
20210927,16100,17350,17650,15500,686309,11182668750,00,0.00,N,5,-1450,
20210923,17550,18300,18350,17400,144035,2553341050,00,0.00,N,5,-750,
20210913,18300,18350,22100,16700,1586998,29911627800,00,0.00,N,5,-50,
20210906,18350,19550,19800,17800,323885,6035092400,00,0.00,N,5,-950,
20210830,19300,19300,20200,18750,363279,7005854450,00,0.00,N,3,0,
20210823,19300,19750,19950,18100,393197,7506233000,00,0.00,N,5,-50,
20210817,19350,21600,22100,18750,691713,14033398450,00,0.00,N,5,-2350,
20210809,21700,21550,23200,20950,1046503,23185564050,00,0.00,N,2,50,
20210802,21650,19300,22100,18700,820800,17159803400,00,0.00,N,2,2150,
20210726,19500,19900,21450,18650,777814,15767023300,00,0.00,N,5,-150,
20210719,19650,19050,22400,17300,4186526,81953430050,00,0.00,N,2,250,
20210712,19400,14750,19650,14500,1688882,29689756250,00,0.00,N,2,4550,