KissMeData/080580/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4760,4950,4950,4210,463709,2107331687,00,0.00,N,5,-215,
20250331,4975,5280,5280,4790,438830,2202009989,00,0.00,N,5,-365,
20250324,5340,6040,6210,5320,592348,3430151815,00,0.00,N,5,-700,
20250317,6040,5900,6420,5720,1158435,6956383655,00,0.00,N,2,230,
20250310,5810,5750,5980,5400,421075,2400423915,00,0.00,N,2,60,
20250304,5750,5400,6000,5370,361769,2036530855,00,0.00,N,2,110,
20250224,5640,6020,6250,5540,902024,5338953310,00,0.00,N,5,-550,
20250217,6190,6420,7300,6080,8353669,56424005970,00,0.00,N,5,-100,
20250210,6290,5600,6580,5220,6940094,42587664700,00,0.00,N,2,650,
20250203,5640,5300,5800,4970,1201744,6479497050,00,0.00,N,2,220,
20250131,5420,5730,5730,5080,312978,1707403480,00,0.00,N,5,-410,
20250120,5830,5200,7200,5000,4093989,25333380100,00,0.00,N,2,680,
20250113,5150,5120,5200,4875,279353,1407725280,00,0.00,N,2,80,
20250106,5070,4780,5230,4780,569584,2901694715,00,0.00,N,2,290,
20241230,4780,4350,4850,4340,171508,799755155,00,0.00,N,2,360,
20241223,4420,4380,4710,4375,281321,1273368260,00,0.00,N,2,45,
20241216,4375,4365,4675,4360,452029,2037702660,00,0.00,N,2,15,
20241209,4360,3805,4400,3685,519795,2071698510,00,0.00,N,2,330,
20241202,4030,4360,4485,3935,535579,2265729350,00,0.00,N,5,-380,
20241125,4410,4700,4850,4355,342781,1582330045,00,0.00,N,5,-265,
20241118,4675,5000,5130,4630,447191,2146438770,00,0.00,N,5,-325,
20241111,5000,5410,5460,4885,529066,2702281710,00,0.00,N,5,-460,
20241104,5460,5680,5950,5400,379077,2144792800,00,0.00,N,5,-220,
20241028,5680,5650,6200,5610,717872,4235248390,00,0.00,N,2,160,
20241021,5520,5800,5980,5500,443172,2520263570,00,0.00,N,5,-240,
20241014,5760,6160,6450,5760,554554,3371211170,00,0.00,N,5,-440,
20241007,6200,6300,6460,6110,571779,3593344740,00,0.00,N,5,-90,
20240930,6290,6210,6430,6050,671003,4181929620,00,0.00,N,2,70,
20240923,6220,5450,6800,5390,5006982,31650718010,00,0.00,N,2,730,
20240919,5490,5550,5740,5200,384391,2100572220,00,0.00,N,2,30,
20240909,5460,5010,6550,4945,3812076,23307916465,00,0.00,N,2,290,
20240902,5170,5980,6100,5110,459146,2574042160,00,0.00,N,5,-810,
20240826,5980,6100,6100,5740,372008,2192039970,00,0.00,N,5,-80,
20240819,6060,6190,6250,5930,332044,2021776590,00,0.00,N,5,-120,
20240812,6180,5810,6280,5730,382062,2286635070,00,0.00,N,2,430,
20240805,5750,6000,6150,4865,956818,5327290180,00,0.00,N,5,-550,
20240729,6300,6700,7250,6140,711046,4726862950,00,0.00,N,5,-390,
20240722,6690,7710,7790,6540,1106241,7833458590,00,0.00,N,5,-950,
20240715,7640,7910,8050,6920,2660860,20433873590,00,0.00,N,5,-160,
20240708,7800,8480,8930,7790,2995572,25286488740,00,0.00,N,5,-750,
20240701,8550,8000,9270,7840,12847457,112258244770,00,0.00,N,2,1240,
20240624,7310,6450,7310,5980,1302462,8638021980,00,0.00,N,2,940,
20240617,6370,7010,7190,6370,525624,3572765370,00,0.00,N,5,-680,
20240610,7050,7350,7400,6970,493783,3539184170,00,0.00,N,5,-260,
20240603,7310,6830,7780,6590,1496700,10707009370,00,0.00,N,2,480,
20240527,6830,6960,7180,6620,508392,3517001640,00,0.00,N,5,-150,
20240520,6980,7280,7440,6940,619548,4417516250,00,0.00,N,5,-300,
20240513,7280,7050,7840,6820,1359475,10145208250,00,0.00,N,2,230,
20240507,7050,7180,7830,7020,820422,6065106940,00,0.00,N,2,60,
20240429,6990,7000,7220,6860,363076,2553567560,00,0.00,N,2,10,
20240422,6980,7340,7380,6790,741320,5200114240,00,0.00,N,5,-330,
20240415,7310,7720,7780,7120,745691,5588198900,00,0.00,N,5,-510,
20240408,7820,8670,8670,7590,895369,7134193870,00,0.00,N,5,-790,
20240401,8610,9110,10370,8500,3038550,29041004250,00,0.00,N,5,-410,
20240325,9020,9860,9970,8600,2279473,20814790740,00,0.00,N,5,-840,
20240318,9860,11000,11150,9850,1419000,14598437120,00,0.00,N,5,-1000,
20240311,10860,10980,11750,10350,1700912,18740022670,00,0.00,N,5,-450,
20240304,11310,11000,12980,10880,5311278,63036879930,00,0.00,N,2,840,
20240226,10470,11050,11050,9890,1847562,19060352220,00,0.00,N,5,-580,
20240219,11050,12450,12730,10810,2425162,28348554960,00,0.00,N,5,-1800,
20240213,12850,11920,14300,11240,8816145,116676435580,00,0.00,N,2,1200,
20240205,11650,13070,13240,11220,3114859,37584826080,00,0.00,N,5,-1720,
20240129,13370,14500,14750,11860,8482885,114187300350,00,0.00,N,5,-330,
20240122,13700,10840,14910,10530,17685383,232634012310,00,0.00,N,2,3750,
20240115,9950,9860,11720,9450,4467126,46697502040,00,0.00,N,5,-30,
20240108,9980,10310,11940,9510,5799949,61312438430,00,0.00,N,5,-20,
20240102,10000,9420,11000,8320,8019904,80056409000,00,0.00,N,2,1000,
20231226,9000,7000,9590,6960,5451951,45542877730,00,0.00,N,2,1900,
20231218,7100,7150,7550,6730,4984547,35331045760,00,0.00,N,2,390,
20231211,6710,3950,8350,3840,12727147,86608482090,00,0.00,N,2,2780,
20231204,3930,4000,4045,3760,307357,1190942615,00,0.00,N,5,-130,
20231127,4060,4130,4270,3960,234979,966094330,00,0.00,N,5,-95,
20231120,4155,4100,4470,4095,303828,1291965460,00,0.00,N,2,5,
20231113,4150,3985,4310,3660,325797,1324648580,00,0.00,N,2,190,
20231106,3960,4150,4245,3810,270148,1089234795,00,0.00,N,5,-180,
20231030,4140,3840,4175,3620,321270,1235709185,00,0.00,N,2,300,
20231023,3840,3850,4000,3640,345161,1310369930,00,0.00,N,5,-75,
20231016,3915,4215,4430,3805,591336,2419937170,00,0.00,N,5,-300,
20231010,4215,4270,4540,4050,382899,1636706325,00,0.00,N,5,-125,
20231004,4340,4510,4520,4000,351946,1515775425,00,0.00,N,5,-260,
20230925,4600,4895,5800,4400,1489019,7404232575,00,0.00,N,5,-320,
20230918,4920,4890,5160,4305,1572195,7520479935,00,0.00,N,3,0,
20230911,4920,5050,5210,4780,776545,3888331260,00,0.00,N,5,-140,
20230904,5060,5770,5780,5020,678213,3605026490,00,0.00,N,5,-590,
20230828,5650,5410,6030,5230,865661,4862951550,00,0.00,N,2,240,
20230821,5410,5850,5970,5330,849279,4746931130,00,0.00,N,5,-440,
20230814,5850,6230,6230,5750,668000,3988135550,00,0.00,N,5,-350,
20230807,6200,6240,6340,5690,1145307,6851057850,00,0.00,N,2,100,
20230731,6100,6400,6910,5830,2602722,16542259110,00,0.00,N,5,-320,
20230724,6420,8820,8880,5320,24890955,161557168650,00,0.00,N,5,-3360,
20230717,9780,16050,16140,9780,1983544,22879998310,00,0.00,N,5,-6270,
20230710,16050,14950,16640,14500,228129,3597699210,00,0.00,N,2,900,
20230703,15150,15560,15900,14870,182437,2799195580,00,0.00,N,5,-400,
20230626,15550,14340,16510,14120,452961,6957928720,00,0.00,N,2,1100,
20230619,14450,16810,17160,14450,308369,4857532450,00,0.00,N,5,-2350,
20230612,16800,16950,17280,15810,250372,4167112700,00,0.00,N,5,-150,
20230605,16950,17110,17350,16700,74526,1268385880,00,0.00,N,5,-260,
20230530,17210,17560,17560,17090,90483,1558365920,00,0.00,N,5,-40,
20230522,17250,17830,18140,17220,162650,2857670930,00,0.00,N,5,-660,
20230515,17910,17840,18250,17220,140060,2455323110,00,0.00,N,5,-10,
20230508,17920,17900,18500,17200,132451,2338452440,00,0.00,N,2,230,
20230502,17690,18470,18710,17640,123843,2237226430,00,0.00,N,5,-700,
20230424,18390,18000,18800,17570,174473,3165844880,00,0.00,N,2,340,
20230417,18050,19050,19050,17870,161237,2931882780,00,0.00,N,5,-890,
20230410,18940,19200,19200,18050,231018,4288011790,00,0.00,N,5,-140,
20230403,19080,19330,19820,18920,226647,4379289830,00,0.00,N,5,-250,
20230327,19330,18300,20250,18000,292504,5693601730,00,0.00,N,2,1200,
20230320,18130,18610,19290,17950,164715,3038817330,00,0.00,N,5,-470,
20230313,18600,18100,18600,16440,212040,3727429910,00,0.00,N,2,500,
20230306,18100,21000,21100,18100,661116,12929254460,00,0.00,N,5,-2750,
20230227,20850,19060,22800,19060,597331,12861265980,00,0.00,N,2,1570,
20230220,19280,18960,19380,18710,128927,2449164200,00,0.00,N,2,320,
20230213,18960,17900,19800,17810,206861,3905232600,00,0.00,N,2,960,
20230206,18000,18980,19350,17900,175441,3247819440,00,0.00,N,5,-980,
20230130,18980,18250,19040,17100,227598,4117087390,00,0.00,N,2,640,
20230125,18340,17700,18550,17650,83193,1502000770,00,0.00,N,2,640,
20230116,17700,17200,18300,16950,369020,6513070450,00,0.00,N,2,500,
20230109,17200,17300,17800,17150,73460,1279488800,00,0.00,N,2,100,
20230102,17100,17900,18650,16500,181501,3142087650,00,0.00,N,5,-1300,
20221226,18400,17500,19500,16550,279238,4962413450,00,0.00,N,2,1200,
20221219,17200,18250,18500,17150,132596,2350869750,00,0.00,N,5,-1300,
20221212,18500,19500,19850,18400,71384,1347812550,00,0.00,N,5,-1150,
20221205,19650,19750,20600,18000,139629,2672375900,00,0.00,N,5,-200,
20221128,19850,20550,20550,19300,130643,2611496450,00,0.00,N,5,-700,
20221121,20550,18750,21150,17950,219991,4299723300,00,0.00,N,2,1650,
20221114,18900,16500,19100,16350,273292,4845408400,00,0.00,N,2,2200,
20221107,16700,18000,18000,16450,246298,4200721650,00,0.00,N,5,-1000,
20221031,17700,18050,18800,17700,326956,5827369800,00,0.00,N,5,-200,
20221024,17900,18000,18250,17700,654602,11718028800,00,0.00,N,3,0,
20221017,17900,18300,19450,17850,833141,15335134950,00,0.00,N,5,-350,
20221011,18250,18200,18850,17950,101582,1851843450,00,0.00,N,5,-800,
20221004,19050,18000,19750,17600,124558,2293391900,00,0.00,N,2,1250,
20220926,17800,19100,19200,16000,549760,9644939900,00,0.00,N,5,-1750,
20220919,19550,20200,20300,19250,147163,2908346750,00,0.00,N,5,-650,
20220913,20200,20200,20550,19750,68254,1375487350,00,0.00,N,2,200,
20220905,20000,20700,20900,20000,122360,2494699750,00,0.00,N,5,-900,
20220829,20900,21800,23200,20600,257839,5643407900,00,0.00,N,5,-1500,
20220822,22400,19900,22600,19700,288240,6129968800,00,0.00,N,2,2300,
20220816,20100,20050,20900,19850,99793,2008637300,00,0.00,N,5,-50,
20220808,20150,20400,20550,19850,67271,1354066100,00,0.00,N,5,-250,
20220801,20400,20550,21050,20000,80707,1648553700,00,0.00,N,2,50,
20220725,20350,20650,20750,20050,1077454,21624918050,00,0.00,N,5,-300,
20220718,20650,20000,21950,20000,205386,4318785650,00,0.00,N,2,650,
20220711,20000,21250,21600,19550,100139,2035276150,00,0.00,N,5,-1450,
20220704,21450,21150,21950,20950,89993,1929760950,00,0.00,N,2,150,
20220627,21300,19300,22600,18800,277262,5782486250,00,0.00,N,2,2150,
20220620,19150,19950,21000,18550,227905,4437688850,00,0.00,N,5,-1050,
20220613,20200,21400,22100,19350,171639,3535932400,00,0.00,N,5,-1900,
20220607,22100,22550,22850,21900,82396,1834622400,00,0.00,N,5,-400,
20220530,22500,23250,23750,22500,116008,2661430850,00,0.00,N,5,-600,
20220523,23100,23750,24200,22850,137347,3226093900,00,0.00,N,5,-300,
20220516,23400,24850,25250,22600,210949,5026019000,00,0.00,N,5,-1000,
20220509,24400,23450,26800,22250,509825,12530627800,00,0.00,N,2,900,
20220502,23500,24100,24750,23000,186049,4418344700,00,0.00,N,5,-650,
20220425,24150,25550,26150,23800,301597,7504289450,00,0.00,N,5,-1850,
20220418,26000,25800,26650,25250,458816,11896330450,00,0.00,N,2,400,
20220411,25600,22400,26050,22150,722787,17705679050,00,0.00,N,2,3250,
20220404,22350,20850,22350,20300,204552,4383794650,00,0.00,N,2,1450,
20220328,20900,20950,21850,20050,191857,4053454550,00,0.00,N,2,300,
20220321,20600,21000,21100,19900,113518,2314906150,00,0.00,N,5,-250,
20220314,20850,20000,21150,19300,134923,2719935600,00,0.00,N,2,900,
20220307,19950,20250,20250,19250,96462,1909755000,00,0.00,N,5,-450,
20220228,20400,20300,21100,19600,107747,2182412950,00,0.00,N,2,550,
20220221,19850,21000,21100,18850,228532,4530477950,00,0.00,N,5,-1250,
20220214,21100,21400,22000,20500,154652,3267100400,00,0.00,N,5,-800,
20220207,21900,22000,22750,21500,121631,2668422800,00,0.00,N,5,-100,
20220203,22000,22000,22700,21350,75188,1656235650,00,0.00,N,2,200,
20220124,21800,23200,23200,20400,354980,7717410250,00,0.00,N,5,-1400,
20220117,23200,24650,24850,23100,167694,3981352750,00,0.00,N,5,-1450,
20220110,24650,25500,25600,24650,216768,5448912800,00,0.00,N,5,-950,
20220103,25600,26950,27700,23700,659452,16717789600,00,0.00,N,5,-1350,
20211227,26950,22300,27100,22050,1416817,35567429100,00,0.00,N,2,4900,
20211220,22050,22200,23050,20800,555586,12158242450,00,0.00,N,5,-100,
20211213,22150,22850,23350,22000,283285,6397149100,00,0.00,N,5,-850,
20211206,23000,23500,23900,22350,394087,9044614850,00,0.00,N,5,-500,
20211129,23500,22500,23900,21500,386500,8782896950,00,0.00,N,2,100,
20211122,23400,25600,26700,23250,510353,12863944450,00,0.00,N,5,-2100,
20211115,25500,25900,25950,24650,283420,7153315150,00,0.00,N,5,-400,
20211108,25900,22500,26200,22450,402473,10032651150,00,0.00,N,2,3100,
20211101,22800,23000,23700,22300,129959,2990388700,00,0.00,N,5,-200,
20211025,23000,24850,24850,22850,184660,4405466850,00,0.00,N,5,-1450,
20211018,24450,25100,25150,22750,221614,5284293050,00,0.00,N,5,-600,
20211012,25050,24850,25250,23850,143512,3511082250,00,0.00,N,5,-100,
20211005,25150,25250,25450,22450,378131,9215075100,00,0.00,N,5,-100,
20210927,25250,27750,28800,25050,576230,15402730350,00,0.00,N,5,-2350,
20210923,27600,26900,28250,25850,342831,9241886650,00,0.00,N,2,350,
20210913,27250,26000,29700,25250,1328993,36870638350,00,0.00,N,2,1550,
20210906,25700,23450,26350,23400,531684,13354856850,00,0.00,N,2,2150,
20210830,23550,20950,24400,20400,506860,11601440900,00,0.00,N,2,2500,
20210823,21050,20250,21500,19700,254953,5294418300,00,0.00,N,2,800,
20210817,20250,21700,21700,19750,346583,7133559750,00,0.00,N,5,-1200,
20210809,21450,23400,23400,21250,230846,5139701300,00,0.00,N,5,-1900,
20210802,23350,22750,23950,22100,247877,5735625350,00,0.00,N,2,600,
20210726,22750,24100,24900,22050,390607,9218605600,00,0.00,N,5,-1350,
20210719,24100,22450,25600,22300,793445,19030455850,00,0.00,N,2,1700,
20210712,22400,18900,22500,18500,721773,15131984900,00,0.00,N,2,3550,