KissMeData/104620/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4620,4690,4690,4430,168857,763252211,00,0.00,N,5,-75,
20250331,4695,4720,5030,4565,226805,1074377850,00,0.00,N,5,-25,
20250324,4720,4720,4910,4700,165704,801000765,00,0.00,N,5,-60,
20250317,4780,4995,5100,4705,243811,1182944998,00,0.00,N,5,-50,
20250310,4830,5120,5190,4680,185103,918404609,00,0.00,N,5,-330,
20250304,5160,5020,5200,4950,125059,635495460,00,0.00,N,2,70,
20250224,5090,5230,5240,5050,241993,1242379430,00,0.00,N,5,-100,
20250217,5190,4875,5280,4795,467071,2358602020,00,0.00,N,2,335,
20250210,4855,4600,5520,4585,950444,4805127915,00,0.00,N,2,255,
20250203,4600,4740,4775,4575,109053,506212870,00,0.00,N,5,-140,
20250131,4740,4860,4860,4680,17863,84595525,00,0.00,N,5,-30,
20250120,4770,4945,5050,4750,121750,593365405,00,0.00,N,5,-230,
20250113,5000,4890,5010,4775,163090,800569105,00,0.00,N,2,55,
20250106,4945,4700,4950,4650,168150,810703730,00,0.00,N,2,295,
20241230,4650,4560,4695,4435,142472,650527710,00,0.00,N,5,-45,
20241223,4695,4695,5370,4680,970702,4846073890,00,0.00,N,3,0,
20241216,4695,4890,5100,4655,241205,1178018630,00,0.00,N,5,-195,
20241209,4890,4355,4890,4350,238607,1111873470,00,0.00,N,2,280,
20241202,4610,4880,5060,4515,445395,2125788605,00,0.00,N,5,-295,
20241125,4905,5280,5740,4770,5023275,26410559575,00,0.00,N,2,130,
20241118,4775,4610,4855,4545,464455,2210644780,00,0.00,N,2,185,
20241111,4590,5100,5350,4150,1913354,9252919980,00,0.00,N,5,-500,
20241104,5090,5160,7300,4865,9613962,59024747285,00,0.00,N,2,640,
20241028,4450,4390,4525,4315,104531,463459755,00,0.00,N,2,70,
20241021,4380,4790,4820,4310,146002,667684475,00,0.00,N,5,-405,
20241014,4785,5000,5000,4740,119268,580130205,00,0.00,N,5,-165,
20241007,4950,5120,5120,4950,79731,399661700,00,0.00,N,5,-150,
20240930,5100,5250,5290,5010,55107,282925530,00,0.00,N,5,-160,
20240923,5260,5130,5270,4880,132131,675439355,00,0.00,N,2,130,
20240919,5130,5240,5240,5000,22028,113637060,00,0.00,N,5,-50,
20240909,5180,5080,5450,4950,90022,466095495,00,0.00,N,5,-10,
20240902,5190,5400,5410,5170,145957,771045340,00,0.00,N,5,-40,
20240826,5230,5160,5340,5100,107252,562002060,00,0.00,N,5,-10,
20240819,5240,5080,5330,5010,130264,669249080,00,0.00,N,2,110,
20240812,5130,5060,5650,5060,116259,609089080,00,0.00,N,5,-10,
20240805,5140,5650,5670,5000,316073,1646268660,00,0.00,N,5,-530,
20240729,5670,5900,6050,5590,229703,1336399620,00,0.00,N,5,-200,
20240722,5870,6690,6700,5450,605549,3577153190,00,0.00,N,5,-670,
20240715,6540,6840,6840,6510,115985,770961710,00,0.00,N,5,-230,
20240708,6770,6650,6770,6470,148658,986291240,00,0.00,N,2,140,
20240701,6630,6730,6830,6570,128642,860261270,00,0.00,N,5,-90,
20240624,6720,6760,6850,6620,160587,1080402800,00,0.00,N,5,-40,
20240617,6760,7310,7370,6700,480436,3314032740,00,0.00,N,5,-550,
20240610,7310,7210,7420,7180,151720,1101437750,00,0.00,N,2,30,
20240603,7280,7680,7730,7200,245087,1812574840,00,0.00,N,5,-400,
20240527,7680,8000,8000,7450,382456,2924458700,00,0.00,N,5,-110,
20240520,7790,7280,7830,7120,506586,3821363070,00,0.00,N,2,540,
20240513,7250,7380,7450,7100,186173,1356025100,00,0.00,N,5,-130,
20240507,7380,7420,7580,7300,182402,1353514320,00,0.00,N,5,-30,
20240429,7410,7320,7570,7210,298912,2209565800,00,0.00,N,2,150,
20240422,7260,6970,7320,6970,297482,2132561550,00,0.00,N,2,190,
20240415,7070,6800,7150,6610,214313,1484249390,00,0.00,N,2,150,
20240408,6920,6770,7060,6650,203128,1398562670,00,0.00,N,2,160,
20240401,6760,6830,7130,6750,306725,2134261440,00,0.00,N,5,-80,
20240325,6840,7110,7120,6830,276128,1917585080,00,0.00,N,5,-250,
20240318,7090,7010,7190,6800,287867,2012391870,00,0.00,N,2,190,
20240311,6900,6720,7060,6690,213464,1462294130,00,0.00,N,2,170,
20240304,6730,6950,6950,6520,231953,1554836920,00,0.00,N,5,-170,
20240226,6900,7150,7280,6700,297275,2058947980,00,0.00,N,5,-290,
20240219,7190,7340,7630,7140,222597,1644716820,00,0.00,N,5,-220,
20240213,7410,7850,7950,7280,334503,2548372120,00,0.00,N,5,-390,
20240205,7800,7920,8440,7650,354997,2804625910,00,0.00,N,5,-110,
20240129,7910,8000,8200,7470,606065,4758865470,00,0.00,N,2,170,
20240122,7740,6860,9450,6550,1714938,13204555760,00,0.00,N,2,1100,
20240115,6640,6630,6720,6340,179761,1180964410,00,0.00,N,2,10,
20240108,6630,6690,6850,6610,143334,962115590,00,0.00,N,5,-60,
20240102,6690,6560,6730,6480,108602,719997150,00,0.00,N,2,120,
20231226,6570,6650,6670,6480,84943,556322910,00,0.00,N,5,-120,
20231218,6690,6790,6800,6570,145758,971234770,00,0.00,N,5,-100,
20231211,6790,6930,6970,6740,112405,762970720,00,0.00,N,5,-30,
20231204,6820,6910,6980,6720,104757,710435530,00,0.00,N,2,20,
20231127,6800,7060,7090,6720,136980,934885180,00,0.00,N,5,-200,
20231120,7000,6950,7210,6890,180987,1270513800,00,0.00,N,2,100,
20231113,6900,6670,7190,6500,192974,1320496120,00,0.00,N,2,230,
20231106,6670,6740,7050,6600,199160,1357494170,00,0.00,N,5,-40,
20231030,6710,6460,6800,6340,160236,1064856290,00,0.00,N,2,250,
20231023,6460,6290,6680,6150,121692,781562430,00,0.00,N,2,170,
20231016,6290,6610,6760,6140,158659,1013236350,00,0.00,N,5,-320,
20231010,6610,6800,6970,6560,142267,957029430,00,0.00,N,5,-250,
20231004,6860,7080,7080,6810,132456,915887850,00,0.00,N,5,-230,
20230925,7090,7060,7300,6960,119760,851085120,00,0.00,N,5,-30,
20230918,7120,7610,7880,7070,243616,1825203210,00,0.00,N,5,-560,
20230911,7680,7750,7880,7500,287534,2209918950,00,0.00,N,5,-70,
20230904,7750,8150,8160,7620,314939,2478394050,00,0.00,N,5,-400,
20230828,8150,8210,8750,7900,1042482,8661674960,00,0.00,N,2,240,
20230821,7910,7740,8230,7500,743474,5850027080,00,0.00,N,2,80,
20230814,7830,9270,9530,7800,1949662,16887041860,00,0.00,N,5,-1200,
20230807,9030,6920,10500,6840,4316143,38698340460,00,0.00,N,2,2110,
20230731,6920,6680,7030,6660,234054,1594906360,00,0.00,N,2,140,
20230724,6780,7210,7210,6270,368650,2460545830,00,0.00,N,5,-430,
20230717,7210,7480,7480,7070,167417,1209910670,00,0.00,N,5,-270,
20230710,7480,7000,7750,6900,227651,1694623530,00,0.00,N,2,550,
20230703,6930,7360,7550,6900,197366,1420172070,00,0.00,N,5,-430,
20230626,7360,7610,7740,7210,178149,1331841060,00,0.00,N,5,-250,
20230619,7610,7880,8230,7510,301793,2386378450,00,0.00,N,5,-270,
20230612,7880,7940,8010,7690,186688,1463538380,00,0.00,N,5,-60,
20230605,7940,8050,8170,7930,208269,1673510390,00,0.00,N,5,-20,
20230530,7960,7750,8060,7640,182856,1439362690,00,0.00,N,2,220,
20230522,7740,7990,8020,7650,236201,1850625600,00,0.00,N,5,-240,
20230515,7980,7470,8150,7300,478133,3742701090,00,0.00,N,2,510,
20230508,7470,7520,7590,7260,153336,1143493630,00,0.00,N,5,-40,
20230502,7510,7300,7760,7280,78493,588764970,00,0.00,N,2,210,
20230424,7300,7750,7750,6850,209143,1546145450,00,0.00,N,5,-450,
20230417,7750,8060,8160,7630,267253,2112846260,00,0.00,N,5,-310,
20230410,8060,8100,8100,7710,269968,2136680400,00,0.00,N,5,-10,
20230403,8070,8310,8400,8010,196509,1600186510,00,0.00,N,5,-240,
20230327,8310,8430,8440,8070,291932,2413045440,00,0.00,N,2,30,
20230320,8280,8640,8900,8150,294563,2496862300,00,0.00,N,5,-420,
20230313,8700,8840,9500,8250,590994,5265140840,00,0.00,N,5,-200,
20230306,8900,8970,9130,8600,288445,2559748130,00,0.00,N,5,-70,
20230227,8970,8630,9130,8400,276065,2447962460,00,0.00,N,2,240,
20230220,8730,9160,9180,8630,320050,2851035520,00,0.00,N,5,-430,
20230213,9160,9420,9460,9050,259622,2399174670,00,0.00,N,5,-140,
20230206,9300,9100,9560,8970,435234,4033865510,00,0.00,N,2,170,
20230130,9130,9360,9470,9000,390905,3583982270,00,0.00,N,5,-170,
20230125,9300,9430,9700,9100,310367,2891371760,00,0.00,N,5,-10,
20230116,9310,8040,9420,8040,871832,7767089030,00,0.00,N,2,1270,
20230109,8040,7650,8240,7650,510085,4077387900,00,0.00,N,2,550,
20230102,7490,7480,7650,6930,281209,2072474900,00,0.00,N,5,-30,
20221226,7520,7350,7940,7000,530743,4035664710,00,0.00,N,2,300,
20221219,7220,7050,7500,6860,347209,2495205040,00,0.00,N,2,170,
20221212,7050,7650,7650,6790,376899,2696848190,00,0.00,N,5,-330,
20221205,7380,6810,7740,6700,876072,6379199150,00,0.00,N,2,800,
20221128,6580,6230,6800,5900,248466,1588037900,00,0.00,N,2,350,
20221121,6230,6300,6300,5970,152366,934587820,00,0.00,N,5,-70,
20221114,6300,6430,6660,6300,231508,1490213630,00,0.00,N,5,-80,
20221107,6380,5940,6390,5860,255115,1573852150,00,0.00,N,2,480,
20221031,5900,5860,5990,5670,165216,962779660,00,0.00,N,2,40,
20221024,5860,6180,6220,5800,182723,1097928060,00,0.00,N,5,-220,
20221017,6080,6090,6580,5900,297036,1874924080,00,0.00,N,5,-10,
20221011,6090,6670,6670,5930,263859,1649754940,00,0.00,N,5,-570,
20221004,6660,6460,6970,6330,478104,3144557910,00,0.00,N,2,220,
20220926,6440,7180,7200,6390,733267,4902431270,00,0.00,N,5,-590,
20220919,7030,8330,8520,6440,1791431,12848549510,00,0.00,N,5,-1150,
20220913,8180,8380,8410,7700,296540,2417463370,00,0.00,N,2,280,
20220905,7900,7950,8200,7630,185087,1454153850,00,0.00,N,5,-50,
20220829,7950,7530,8490,7500,520331,4237560630,00,0.00,N,2,130,
20220822,7820,7860,8280,7390,303390,2378936780,00,0.00,N,5,-40,
20220816,7860,8250,8250,7860,168485,1348702250,00,0.00,N,5,-240,
20220808,8100,7910,8300,7660,207688,1638947470,00,0.00,N,2,190,
20220801,7910,7560,7990,7520,209284,1617534490,00,0.00,N,2,370,
20220725,7540,7550,7600,7350,179587,1341561900,00,0.00,N,2,30,
20220718,7510,7300,7670,7300,197822,1482308030,00,0.00,N,2,220,
20220711,7290,8230,8230,6990,580714,4358290490,00,0.00,N,5,-940,
20220704,8230,8290,8480,8030,270479,2227324110,00,0.00,N,5,-60,
20220627,8290,8850,9090,8260,277194,2431628790,00,0.00,N,5,-220,
20220620,8510,9770,9770,8120,485395,4308002510,00,0.00,N,5,-1260,
20220613,9770,10600,10750,9000,541047,5388040880,00,0.00,N,5,-1280,
20220607,11050,11850,11950,10950,267466,3045943700,00,0.00,N,5,-700,
20220530,11750,11750,12250,11400,401140,4710493150,00,0.00,N,2,200,
20220523,11550,11250,11550,10650,329987,3677436350,00,0.00,N,2,350,
20220516,11200,11200,11550,10600,312146,3478774200,00,0.00,N,2,350,
20220509,10850,12400,12400,10500,692493,7834108300,00,0.00,N,5,-1650,
20220502,12500,13150,13500,12350,382313,4902629000,00,0.00,N,5,-650,
20220425,13150,13400,13400,12550,496638,6476540750,00,0.00,N,5,-400,
20220418,13550,14050,14350,13400,573101,7922058250,00,0.00,N,5,-450,
20220411,14000,14500,14500,13700,592320,8293559850,00,0.00,N,5,-350,
20220404,14350,14600,14950,13950,1200989,17466507000,00,0.00,N,3,0,
20220328,14350,13550,14400,13250,1651473,22887991450,00,0.00,N,2,800,
20220321,13550,16300,16550,12400,5092588,70836976800,00,0.00,N,5,-2400,
20220314,15950,16450,16700,15700,1837184,29544176850,00,0.00,N,5,-300,
20220307,16250,15900,16350,13050,2801670,42406126050,00,0.00,N,3,0,
20220228,16250,16000,16600,15450,1298586,20964480300,00,0.00,N,2,550,
20220221,15700,15450,16200,15000,1333132,20813515300,00,0.00,N,5,-200,
20220214,15900,15350,16400,14700,2062487,32310758950,00,0.00,N,2,50,
20220207,15850,15100,16700,14850,3964448,63213611550,00,0.00,N,2,300,
20220203,15550,13300,16000,13250,1993428,30205168750,00,0.00,N,2,2500,
20220124,13050,13750,13900,11950,791853,10145284300,00,0.00,N,5,-950,
20220117,14000,14950,15000,13550,757962,10745398250,00,0.00,N,5,-1150,
20220110,15150,14750,15500,14050,1293850,19196758950,00,0.00,N,2,400,
20220103,14750,14500,15100,14000,844801,12324698750,00,0.00,N,2,300,
20211227,14450,14400,14850,14250,557066,8087962800,00,0.00,N,5,-200,
20211220,14650,13800,14850,13250,1143016,16243336200,00,0.00,N,2,700,
20211213,13950,14650,14650,13650,652627,9112010150,00,0.00,N,5,-550,
20211206,14500,14000,15250,13600,1535485,22323260950,00,0.00,N,2,450,
20211129,14050,12600,15000,12350,2321977,31397330000,00,0.00,N,2,250,
20211122,13800,15250,15550,13700,1353829,19750228300,00,0.00,N,5,-1900,
20211115,15700,16750,16900,15000,1687825,26711219900,00,0.00,N,5,-1100,
20211108,16800,17450,18700,16250,5312952,93824253950,00,0.00,N,2,650,
20211101,16150,18050,18400,16000,2569125,44019090100,00,0.00,N,5,-1950,
20211025,18100,17200,19350,17150,12919596,239778673800,00,0.00,N,2,1300,
20211018,16800,17750,18700,16500,4186068,74482579300,00,0.00,N,5,-750,
20211012,17550,16450,18200,16450,3588541,62504500250,00,0.00,N,2,850,
20211005,16700,18350,19100,16500,7077210,123993255650,00,0.00,N,5,-550,
20210927,17250,15950,18000,15550,9462516,161816425200,00,0.00,N,2,950,
20210923,16300,15350,17400,14850,6385486,105512443850,00,0.00,N,2,500,
20210913,15800,13700,16750,13350,21088326,335631461900,00,0.00,N,2,2100,
20210906,13700,14000,14750,13500,2202058,30922572700,00,0.00,N,5,-300,
20210830,14000,13950,14200,13600,1502556,20920848900,00,0.00,N,2,300,
20210823,13700,12600,13950,12350,2862066,38156526900,00,0.00,N,2,1250,
20210817,12450,13600,14650,12100,3460492,45495098750,00,0.00,N,5,-3100,
20210809,15550,17900,19450,15000,2626211,44913568550,00,0.00,N,5,-2350,
20210802,17900,17600,20350,16650,5423907,102534820350,00,0.00,N,2,300,
20210726,17600,16450,21450,15000,12984680,247593918700,00,0.00,N,2,800,
20210719,16800,10964,19550,10363,7921079,123798945900,00,0.00,N,2,5836,
20210712,10964,9961,10964,9945,1699612,17779512300,00,0.00,N,2,852,