KissMeData/239890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5710,5610,5750,4955,371695,1977140685,00,0.00,N,2,30,
20250331,5680,6100,6100,5390,313349,1790086565,00,0.00,N,5,-420,
20250324,6100,6360,6620,6050,183840,1157277465,00,0.00,N,5,-350,
20250317,6450,6760,6880,6400,288302,1906936535,00,0.00,N,5,-270,
20250310,6720,6680,6970,6350,274461,1834434660,00,0.00,N,2,40,
20250304,6680,6990,6990,6520,210690,1411757910,00,0.00,N,5,-220,
20250224,6900,7950,8000,6900,279468,2083802940,00,0.00,N,5,-1090,
20250217,7990,7680,8350,7680,250867,1997247000,00,0.00,N,2,310,
20250210,7680,7620,8230,7160,393569,3033675370,00,0.00,N,5,-20,
20250203,7700,7610,8220,7200,342148,2613859690,00,0.00,N,5,-50,
20250131,7750,7900,7960,7620,43050,332244910,00,0.00,N,5,-250,
20250120,8000,8170,8270,7680,219016,1744204560,00,0.00,N,5,-170,
20250113,8170,8540,9070,7930,297875,2508553280,00,0.00,N,5,-380,
20250106,8550,8110,8760,7650,260025,2188233300,00,0.00,N,2,450,
20241230,8100,7790,8300,7560,84548,672318040,00,0.00,N,2,260,
20241223,7840,7650,7950,7400,127181,978751040,00,0.00,N,2,240,
20241216,7600,7150,8100,7110,265513,2036131920,00,0.00,N,2,500,
20241209,7100,6850,7210,6140,258521,1741557300,00,0.00,N,2,30,
20241202,7070,7650,7940,6750,246369,1825325960,00,0.00,N,5,-580,
20241125,7650,7890,8830,7510,712623,5861421860,00,0.00,N,5,-240,
20241118,7890,6150,7910,6150,385385,2748807630,00,0.00,N,2,1640,
20241111,6250,7450,7450,6080,434770,2860249850,00,0.00,N,5,-980,
20241104,7230,7440,7970,7230,309230,2343220020,00,0.00,N,5,-210,
20241028,7440,6750,7620,6750,324189,2361271210,00,0.00,N,2,650,
20241021,6790,7090,7610,6540,516357,3598158500,00,0.00,N,5,-350,
20241014,7140,8490,8490,7100,577966,4415115480,00,0.00,N,5,-1250,
20241007,8390,9060,9500,8090,472746,4030582020,00,0.00,N,5,-700,
20240930,9090,9940,9940,9030,158931,1485096920,00,0.00,N,5,-860,
20240923,9950,9030,10420,8960,446640,4424550970,00,0.00,N,2,820,
20240919,9130,9280,9290,8970,89915,818251100,00,0.00,N,5,-270,
20240909,9400,8850,9550,8800,357457,3304809050,00,0.00,N,2,440,
20240902,8960,9620,9740,8850,479613,4405736070,00,0.00,N,5,-630,
20240826,9590,9540,9900,8820,646457,6049044330,00,0.00,N,2,60,
20240819,9530,10530,10540,9310,655164,6514994690,00,0.00,N,5,-910,
20240812,10440,11050,11860,10170,435377,4766167050,00,0.00,N,5,-730,
20240805,11170,12680,12680,9710,872594,9437233300,00,0.00,N,5,-1400,
20240729,12570,15000,15200,12080,454231,6080640850,00,0.00,N,5,-2580,
20240722,15150,16200,16210,14010,391865,5850208940,00,0.00,N,5,-970,
20240715,16120,18100,18650,16060,286284,4880622690,00,0.00,N,5,-1990,
20240708,18110,17920,18400,17190,284981,5107475370,00,0.00,N,2,190,
20240701,17920,19600,19800,17910,383787,7280227170,00,0.00,N,5,-1500,
20240624,19420,17040,19690,17040,584314,10905266310,00,0.00,N,2,2280,
20240617,17140,16910,17780,16500,258127,4396536860,00,0.00,N,2,140,
20240610,17000,18110,18900,16600,596202,10438731690,00,0.00,N,5,-1100,
20240603,18100,18820,19020,17700,227296,4148157960,00,0.00,N,5,-930,
20240527,19030,18550,19320,18230,299403,5658135740,00,0.00,N,2,490,
20240520,18540,17640,19080,17410,403454,7455536870,00,0.00,N,2,890,
20240513,17650,17230,18490,17010,292773,5207339870,00,0.00,N,2,430,
20240507,17220,17400,18270,17000,577444,10172394830,00,0.00,N,2,400,
20240429,16820,15790,17490,15600,275156,4578617680,00,0.00,N,2,1210,
20240422,15610,15450,15850,15150,241516,3720182940,00,0.00,N,5,-70,
20240415,15680,17140,17390,15470,409070,6715224310,00,0.00,N,5,-1630,
20240408,17310,16400,17830,15860,314784,5319165430,00,0.00,N,2,1040,
20240401,16270,18000,18270,16070,567610,9656132330,00,0.00,N,5,-1630,
20240325,17900,18650,18890,17560,352108,6377048490,00,0.00,N,5,-750,
20240318,18650,19200,19400,18350,272154,5079082500,00,0.00,N,5,-440,
20240311,19090,19370,19600,18860,376264,7231771760,00,0.00,N,5,-430,
20240304,19520,19450,20500,19260,370902,7316205220,00,0.00,N,2,110,
20240226,19410,20400,20900,19150,326176,6472356420,00,0.00,N,5,-940,
20240219,20350,19660,20700,18910,383086,7560059120,00,0.00,N,2,700,
20240213,19650,18540,20500,18280,493474,9608399530,00,0.00,N,2,1110,
20240205,18540,19200,19200,17850,582937,10644609860,00,0.00,N,5,-340,
20240129,18880,22850,22850,18220,850228,16672541560,00,0.00,N,5,-3970,
20240122,22850,24950,25650,21900,763437,17903083650,00,0.00,N,5,-1950,
20240115,24800,25050,25800,23450,379692,9380496950,00,0.00,N,5,-250,
20240108,25050,23800,27050,23550,1097930,28201517900,00,0.00,N,2,1150,
20240102,23900,24400,24500,23100,340758,8110717000,00,0.00,N,5,-400,
20231226,24300,24700,24800,23850,220201,5346224450,00,0.00,N,5,-50,
20231218,24350,23250,24750,23050,499224,11986353050,00,0.00,N,2,1200,
20231211,23150,23650,24000,22800,464690,10847173850,00,0.00,N,5,-350,
20231204,23500,25650,26000,22250,642148,15306016250,00,0.00,N,5,-1700,
20231127,25200,24750,25200,23450,696941,17030029350,00,0.00,N,2,750,
20231120,24450,23000,25150,22800,1168022,28268650650,00,0.00,N,2,1750,
20231113,22700,24600,24850,22250,492382,11525759750,00,0.00,N,5,-1600,
20231106,24300,22050,25400,21850,763506,18268482700,00,0.00,N,2,2400,
20231030,21900,21000,22800,21000,306546,6753813700,00,0.00,N,2,600,
20231023,21300,22100,23050,20900,397622,8807704950,00,0.00,N,5,-650,
20231016,21950,20600,22800,20050,479379,10429522500,00,0.00,N,2,950,
20231010,21000,23000,23300,20350,367126,7884265750,00,0.00,N,5,-1850,
20231004,22850,22300,23350,21250,357498,7994458600,00,0.00,N,2,550,
20230925,22300,23200,23650,21300,341992,7752665000,00,0.00,N,5,-700,
20230918,23000,20750,23450,20400,1117974,24848105000,00,0.00,N,2,2250,
20230911,20750,19000,21400,18340,875701,17733863670,00,0.00,N,2,2030,
20230904,18720,19780,20800,18600,326207,6326883850,00,0.00,N,5,-870,
20230828,19590,17440,19850,17000,447976,8381056940,00,0.00,N,2,2150,
20230821,17440,19060,19110,17260,302904,5510734760,00,0.00,N,5,-1550,
20230814,18990,18940,19400,17830,249845,4658801780,00,0.00,N,5,-110,
20230807,19100,19610,20600,18820,299037,5840817740,00,0.00,N,5,-400,
20230731,19500,20150,20550,18600,624300,12136338410,00,0.00,N,5,-650,
20230724,20150,21350,21500,19360,464679,9448998320,00,0.00,N,5,-1050,
20230717,21200,23400,23400,21100,433917,9555123950,00,0.00,N,5,-1750,
20230710,22950,22600,23250,21700,368477,8266020550,00,0.00,N,2,200,
20230703,22750,24700,25400,22050,621208,14540793650,00,0.00,N,5,-2050,
20230626,24800,24900,25400,23900,289917,7160259100,00,0.00,N,3,0,
20230619,24800,24600,25550,23750,326161,8075136800,00,0.00,N,5,-200,
20230612,25000,26100,27000,24250,708441,18183260750,00,0.00,N,5,-1100,
20230605,26100,26350,26600,25250,379529,9854658800,00,0.00,N,2,150,
20230530,25950,26550,27650,25550,511763,13454241950,00,0.00,N,5,-550,
20230522,26500,26450,27150,24950,581021,15106807200,00,0.00,N,2,50,
20230515,26450,23500,28400,22250,1852429,48792265000,00,0.00,N,2,2750,
20230508,23700,24550,25850,23100,973541,23738077950,00,0.00,N,5,-500,
20230502,24200,22150,24200,22000,457279,10706851150,00,0.00,N,2,1650,
20230424,22550,22900,23950,21750,1122747,26000441150,00,0.00,N,2,200,
20230417,22350,22400,23650,20450,1882721,42436449750,00,0.00,N,5,-50,
20230410,22400,21750,23250,20150,1053255,22899765100,00,0.00,N,2,550,
20230403,21850,23050,23500,21200,877373,19460341250,00,0.00,N,5,-1200,
20230327,23050,24150,25950,22500,1485178,36251922100,00,0.00,N,5,-550,
20230320,23600,20600,24000,19850,866791,19035132130,00,0.00,N,2,3400,
20230313,20200,19100,20300,17870,450857,8500636090,00,0.00,N,2,830,
20230306,19370,22700,22700,18810,616490,12782104880,00,0.00,N,5,-3530,
20230227,22900,21850,23150,20700,461179,10050050300,00,0.00,N,2,1350,
20230220,21550,19220,22350,18880,819055,17117725080,00,0.00,N,2,2200,
20230213,19350,16920,19820,16720,907668,17105749100,00,0.00,N,2,2390,
20230206,16960,15360,18350,15070,894299,15417858070,00,0.00,N,2,1600,
20230130,15360,14150,16000,13810,371058,5527938390,00,0.00,N,2,1260,
20230125,14100,14200,14840,13660,161485,2295351740,00,0.00,N,3,0,
20230116,14100,14700,14850,13700,157472,2230186900,00,0.00,N,5,-700,
20230109,14800,15350,15600,14550,147323,2199249250,00,0.00,N,5,-550,
20230102,15350,15800,15950,14600,182733,2759754650,00,0.00,N,5,-500,
20221226,15850,14900,16300,14600,380168,5892404700,00,0.00,N,2,950,
20221219,14900,16300,16550,14800,255798,3932606600,00,0.00,N,5,-1600,
20221212,16500,14950,17350,14300,442809,7140702100,00,0.00,N,2,1550,
20221205,14950,15100,15400,14350,90614,1344140850,00,0.00,N,5,-300,
20221128,15250,14450,15550,14200,111179,1642296100,00,0.00,N,2,550,
20221121,14700,15750,15750,14150,209920,3085949900,00,0.00,N,5,-800,
20221114,15500,16300,16350,15150,65879,1031702200,00,0.00,N,5,-550,
20221107,16050,13900,16200,13550,248231,3809440150,00,0.00,N,2,2150,
20221031,13900,13600,14500,13600,80399,1127080150,00,0.00,N,2,400,
20221024,13500,14500,14550,12650,147274,1973466350,00,0.00,N,5,-600,
20221017,14100,12950,14750,12700,233874,3221955450,00,0.00,N,2,1000,
20221011,13100,13300,13750,12100,64505,828266400,00,0.00,N,5,-800,
20221004,13900,12150,14000,12000,113556,1500149950,00,0.00,N,2,2050,
20220926,11850,14750,14750,11500,363182,4622416000,00,0.00,N,5,-3300,
20220919,15150,16900,17000,14650,124400,1949853200,00,0.00,N,5,-1850,
20220913,17000,16150,17350,15700,169748,2825593950,00,0.00,N,2,850,
20220905,16150,15700,16850,14750,214624,3374576150,00,0.00,N,2,450,
20220829,15700,16300,18600,15450,522347,8712929600,00,0.00,N,5,-950,
20220822,16650,16500,16950,15750,113025,1836217850,00,0.00,N,5,-50,
20220816,16700,17500,17700,16200,102597,1736150150,00,0.00,N,5,-800,
20220808,17500,17850,17900,16000,205250,3463453250,00,0.00,N,5,-450,
20220801,17950,17050,18350,16800,194395,3404706150,00,0.00,N,2,850,
20220725,17100,18050,18800,16900,418945,7286528150,00,0.00,N,5,-1200,
20220718,18300,17350,19300,17000,292992,5405296000,00,0.00,N,2,1400,
20220711,16900,17400,17550,16450,119852,2029083050,00,0.00,N,5,-450,
20220704,17350,18100,18100,16450,166211,2881915200,00,0.00,N,5,-600,
20220627,17950,17850,19500,17400,191809,3498858950,00,0.00,N,2,200,
20220620,17750,19600,19650,16450,353787,6303606100,00,0.00,N,5,-1750,
20220613,19500,23200,23550,18400,347188,7252792500,00,0.00,N,5,-4200,
20220607,23700,25650,25650,23250,86338,2063221650,00,0.00,N,5,-1550,
20220530,25250,24400,25950,23800,108071,2695114100,00,0.00,N,2,950,
20220523,24300,26950,27000,23200,221556,5429593350,00,0.00,N,5,-2550,
20220516,26850,25600,26850,24800,151138,3907143750,00,0.00,N,2,1450,
20220509,25400,27850,28300,24000,343308,8813481600,00,0.00,N,5,-2900,
20220502,28300,28050,30600,27050,274184,7834663150,00,0.00,N,5,-150,
20220425,28450,30500,30600,28100,357565,10386007400,00,0.00,N,5,-2650,
20220418,31100,30850,32700,30000,293319,9160663500,00,0.00,N,5,-550,
20220411,31650,33000,33000,30300,297650,9433061500,00,0.00,N,5,-800,
20220404,32450,33350,35250,30950,557565,18385579050,00,0.00,N,5,-1050,
20220328,33500,30600,34050,29550,569277,18001952200,00,0.00,N,2,2950,
20220321,30550,29000,31800,27550,571321,16917481950,00,0.00,N,2,2150,
20220314,28400,26200,30100,25550,448978,12292709050,00,0.00,N,2,1200,
20220307,27200,26700,28000,25600,181156,4845666000,00,0.00,N,2,100,
20220228,27100,25200,27600,24500,294157,7790636250,00,0.00,N,2,1900,
20220221,25200,24300,25250,22700,219438,5278721000,00,0.00,N,2,50,
20220214,25150,25650,25900,23400,302896,7347042750,00,0.00,N,5,-1050,
20220207,26200,26050,28250,25200,400072,10669545300,00,0.00,N,2,150,
20220203,26050,28600,28850,24950,274603,7167925400,00,0.00,N,5,-1950,
20220124,28000,27900,29150,25900,553400,15160437550,00,0.00,N,5,-800,
20220117,28800,30700,32250,27850,619626,18407932100,00,0.00,N,5,-2550,
20220110,31350,33750,34950,29850,433096,13866753850,00,0.00,N,5,-2250,
20220103,33600,29700,36850,26450,1027121,33173599100,00,0.00,N,2,4400,
20211227,29200,26300,29700,25250,519614,14055383150,00,0.00,N,2,2900,
20211220,26300,24850,27150,23025,906576,22395469050,00,0.00,N,2,1000,
20211213,25300,24725,28350,24275,1929638,50482165750,00,0.00,N,2,1300,
20211206,24000,21725,25150,20750,696090,16301951850,00,0.00,N,2,2750,
20211129,21250,19500,22100,19250,586658,12313908650,00,0.00,N,2,850,
20211122,20400,19425,21175,19050,640186,12887973550,00,0.00,N,2,1100,
20211115,19300,17975,21900,17350,1044526,20843036300,00,0.00,N,2,1250,
20211108,18050,18325,19100,17000,345746,6288432650,00,0.00,N,5,-275,
20211101,18325,18400,18675,17975,142648,2605907400,00,0.00,N,5,-175,
20211025,18500,17775,19275,17775,218492,4082610700,00,0.00,N,2,500,
20211018,18000,19425,19550,17750,378076,7028261200,00,0.00,N,5,-1425,
20211012,19425,19925,20750,18250,786304,15114697000,00,0.00,N,5,-425,
20211005,19850,18350,21175,18250,770148,15124546000,00,0.00,N,2,1175,
20210927,18675,18925,19550,17500,403842,7483228650,00,0.00,N,5,-325,
20210923,19000,18975,19650,18750,114918,2208739100,00,0.00,N,2,25,
20210913,18975,19150,19450,18650,111368,2113124400,00,0.00,N,5,-175,
20210906,19150,19250,20700,18500,384662,7644976450,00,0.00,N,5,-50,
20210830,19200,19400,19625,18600,141756,2710858850,00,0.00,N,5,-200,
20210823,19400,18900,19900,17550,225528,4325209200,00,0.00,N,2,900,
20210817,18500,20500,22250,18250,302938,5866753450,00,0.00,N,5,-1425,
20210809,19925,20550,21050,19350,333730,6726287700,00,0.00,N,5,-475,
20210802,20400,20875,21500,19800,245528,5043976100,00,0.00,N,5,-725,
20210726,21125,20350,21750,18625,724676,14567591250,00,0.00,N,2,600,
20210719,20525,22475,22475,19475,521336,10819259050,00,0.00,N,5,-1600,
20210712,22125,21225,22800,21075,518904,11369185600,00,0.00,N,2,950,