KissMeData/241790/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5170,4790,5180,4640,276355,1339616932,00,0.00,N,2,200,
20250331,4970,5240,6350,4860,6952438,40911476388,00,0.00,N,5,-280,
20250324,5250,5790,5790,5200,189244,1036786710,00,0.00,N,5,-580,
20250317,5830,5770,5940,5690,179652,1045238925,00,0.00,N,2,50,
20250310,5780,5650,5910,5410,174376,994801120,00,0.00,N,2,120,
20250304,5660,5730,5840,5390,163813,914660405,00,0.00,N,5,-70,
20250224,5730,5970,6020,5680,182495,1068237430,00,0.00,N,5,-260,
20250217,5990,5740,6350,5700,1090551,6585082440,00,0.00,N,2,320,
20250210,5670,5000,6900,5000,5422585,34703484690,00,0.00,N,2,670,
20250203,5000,4800,5170,4665,140029,686231170,00,0.00,N,2,70,
20250131,4930,5250,5250,4900,118189,587351885,00,0.00,N,5,-370,
20250120,5300,5150,5370,5110,115509,606898300,00,0.00,N,2,170,
20250113,5130,5000,5150,4925,135034,677363490,00,0.00,N,2,80,
20250106,5050,4900,5130,4890,146173,728681245,00,0.00,N,2,150,
20241230,4900,4605,5310,4555,95419,468591265,00,0.00,N,2,295,
20241223,4605,4730,4880,4550,59889,284597675,00,0.00,N,5,-125,
20241216,4730,4725,4970,4710,81113,388726155,00,0.00,N,2,50,
20241209,4680,4450,4825,4130,225113,1009990425,00,0.00,N,2,85,
20241202,4595,4730,4840,4360,168159,770804085,00,0.00,N,5,-190,
20241125,4785,4855,5140,4755,94252,463964880,00,0.00,N,5,-75,
20241118,4860,4850,5160,4690,142172,698475640,00,0.00,N,2,25,
20241111,4835,5400,5460,4510,458954,2254889135,00,0.00,N,5,-625,
20241104,5460,5750,6370,5410,305844,1803666620,00,0.00,N,5,-340,
20241028,5800,5570,6260,5340,523411,3048159140,00,0.00,N,2,180,
20241021,5620,5960,6010,5530,144824,832755700,00,0.00,N,5,-340,
20241014,5960,6240,6360,5890,129384,786031210,00,0.00,N,5,-280,
20241007,6240,6460,6510,6200,88836,565242150,00,0.00,N,5,-220,
20240930,6460,6770,6770,6300,49690,319574530,00,0.00,N,5,-250,
20240923,6710,5910,6910,5770,219930,1423795350,00,0.00,N,2,810,
20240919,5900,6010,6080,5750,87126,512061890,00,0.00,N,5,-120,
20240909,6020,6230,6540,5940,298864,1843141470,00,0.00,N,5,-480,
20240902,6500,6950,7100,6400,132567,884587730,00,0.00,N,5,-510,
20240826,7010,7160,7290,6900,130619,918374130,00,0.00,N,5,-220,
20240819,7230,7770,7830,7090,170640,1264016640,00,0.00,N,5,-540,
20240812,7770,7560,8180,7560,200050,1580668670,00,0.00,N,2,130,
20240805,7640,8050,8050,6610,434839,3181907340,00,0.00,N,5,-620,
20240729,8260,8730,8780,8130,143720,1205332180,00,0.00,N,5,-460,
20240722,8720,9160,9300,8430,187574,1644531140,00,0.00,N,5,-530,
20240715,9250,9820,9990,8930,268406,2491600100,00,0.00,N,5,-600,
20240708,9850,10060,10250,9790,135991,1358221760,00,0.00,N,5,-210,
20240701,10060,10260,10280,9930,142536,1435240190,00,0.00,N,5,-200,
20240624,10260,10310,10390,9970,162458,1649620290,00,0.00,N,5,-60,
20240617,10320,11090,11150,10220,231175,2460613680,00,0.00,N,5,-830,
20240610,11150,11010,11490,10770,331503,3688597990,00,0.00,N,2,140,
20240603,11010,10820,11050,10730,131482,1428043000,00,0.00,N,2,100,
20240527,10910,10810,11180,10750,175698,1916870190,00,0.00,N,2,110,
20240520,10800,11600,11620,10700,245636,2731797510,00,0.00,N,5,-810,
20240513,11610,11890,12030,11270,266724,3069010700,00,0.00,N,5,-290,
20240507,11900,12420,12510,11860,233294,2840809720,00,0.00,N,5,-450,
20240429,12350,12500,12570,12130,216478,2678117850,00,0.00,N,5,-80,
20240422,12430,12210,12520,11820,474754,5786634200,00,0.00,N,2,160,
20240415,12270,11970,12680,11550,942390,11616960210,00,0.00,N,2,110,
20240408,12160,12280,12440,11630,237475,2869164700,00,0.00,N,5,-80,
20240401,12240,11800,12390,11640,473987,5711592120,00,0.00,N,2,420,
20240325,11820,11980,11980,11570,163365,1916267660,00,0.00,N,5,-70,
20240318,11890,11900,12080,11510,241374,2850651930,00,0.00,N,5,-10,
20240311,11900,12110,12580,11800,546960,6710363090,00,0.00,N,5,-70,
20240304,11970,11890,12170,11640,308011,3663352580,00,0.00,N,2,270,
20240226,11700,12050,12240,11700,208853,2495765060,00,0.00,N,5,-340,
20240219,12040,11940,12500,11800,321121,3876485090,00,0.00,N,2,110,
20240213,11930,11730,12180,11730,172017,2054994890,00,0.00,N,2,240,
20240205,11690,11650,11870,11390,97967,1138619840,00,0.00,N,2,40,
20240129,11650,12540,12540,11470,213965,2539669270,00,0.00,N,5,-760,
20240122,12410,12260,13410,11910,785526,10047796420,00,0.00,N,2,380,
20240115,12030,12360,12360,11540,132194,1578899250,00,0.00,N,5,-300,
20240108,12330,12640,12990,12160,255228,3186800580,00,0.00,N,5,-420,
20240102,12750,12860,13110,12500,208874,2679568480,00,0.00,N,5,-110,
20231226,12860,12930,12990,12650,106165,1356872320,00,0.00,N,5,-70,
20231218,12930,12930,14400,12770,1029397,13901057010,00,0.00,N,3,0,
20231211,12930,12070,13130,11940,321809,4019400050,00,0.00,N,2,860,
20231204,12070,12270,12380,11880,121656,1463805330,00,0.00,N,5,-100,
20231127,12170,12160,12360,12050,179244,2186535590,00,0.00,N,2,10,
20231120,12160,11780,12200,11780,155782,1867156350,00,0.00,N,2,260,
20231113,11900,11610,12100,11320,120255,1416336550,00,0.00,N,2,340,
20231106,11560,12050,12250,11410,149837,1783247500,00,0.00,N,5,-360,
20231030,11920,11150,12100,10800,204099,2333085070,00,0.00,N,2,630,
20231023,11290,12100,12310,11150,225788,2633096290,00,0.00,N,5,-1030,
20231016,12320,13710,13710,11940,328602,4278679910,00,0.00,N,5,-1460,
20231010,13780,13380,15700,13060,604826,8841479370,00,0.00,N,2,480,
20231004,13300,13730,13970,13100,88591,1189106530,00,0.00,N,5,-690,
20230925,13990,14200,14490,13730,112189,1567796620,00,0.00,N,5,-280,
20230918,14270,15340,15340,14120,178489,2618007480,00,0.00,N,5,-1070,
20230911,15340,16070,16090,14690,304723,4747741290,00,0.00,N,5,-730,
20230904,16070,16020,16200,15400,327138,5165120120,00,0.00,N,2,210,
20230828,15860,14100,15860,14030,597876,8988213590,00,0.00,N,2,1760,
20230821,14100,14500,14690,13980,289925,4129356430,00,0.00,N,5,-330,
20230814,14430,14260,14660,13870,158638,2256537060,00,0.00,N,2,170,
20230807,14260,15000,15090,14190,188898,2738978290,00,0.00,N,5,-810,
20230731,15070,15000,15400,14610,227341,3415035070,00,0.00,N,2,260,
20230724,14810,16200,16230,14000,463955,6983632190,00,0.00,N,5,-1390,
20230717,16200,16400,17030,16050,393721,6501623170,00,0.00,N,5,-200,
20230710,16400,16950,17050,15730,462109,7563379210,00,0.00,N,5,-470,
20230703,16870,16570,17250,16480,422192,7152816140,00,0.00,N,2,500,
20230626,16370,16350,16860,16150,330695,5459375690,00,0.00,N,2,20,
20230619,16350,16770,16960,16220,433949,7190635940,00,0.00,N,5,-410,
20230612,16760,16310,17380,15850,981810,16413198940,00,0.00,N,2,620,
20230605,16140,15350,16320,15200,322095,5081010810,00,0.00,N,2,830,
20230530,15310,15410,15600,15120,246559,3793721020,00,0.00,N,2,130,
20230522,15180,15350,15610,14750,372797,5639768400,00,0.00,N,5,-20,
20230515,15200,14110,15420,13880,496489,7279590430,00,0.00,N,2,1640,
20230508,13560,13910,14150,13350,147132,2032989300,00,0.00,N,5,-200,
20230502,13760,13800,14030,13500,121143,1668082210,00,0.00,N,2,90,
20230424,13670,15020,15290,13650,445402,6298585160,00,0.00,N,5,-1300,
20230417,14970,14400,16500,14000,1561654,24168421080,00,0.00,N,2,570,
20230410,14400,14450,14710,14110,371808,5353878160,00,0.00,N,5,-150,
20230403,14550,14480,14600,13810,387175,5491064650,00,0.00,N,2,60,
20230327,14490,14000,14960,13730,500325,7200599520,00,0.00,N,2,660,
20230320,13830,13520,13930,13160,317231,4319787460,00,0.00,N,2,390,
20230313,13440,13210,13440,12360,323029,4147100780,00,0.00,N,5,-30,
20230306,13470,13550,14550,13280,692940,9631804230,00,0.00,N,2,130,
20230227,13340,12750,13350,12560,221619,2863335530,00,0.00,N,2,440,
20230220,12900,13420,13420,12840,233965,3062101090,00,0.00,N,5,-480,
20230213,13380,14040,14040,13270,402137,5495994410,00,0.00,N,5,-560,
20230206,13940,14140,14740,13860,298919,4259085580,00,0.00,N,5,-210,
20230130,14150,14050,14250,13730,160639,2245994140,00,0.00,N,2,100,
20230125,14050,14650,14890,13990,256572,3660477870,00,0.00,N,5,-600,
20230116,14650,13400,14750,12800,524141,7200885000,00,0.00,N,2,1450,
20230109,13200,13400,13400,12850,303311,3969485600,00,0.00,N,5,-100,
20230102,13300,13350,13500,12350,136037,1765440000,00,0.00,N,3,0,
20221226,13300,13200,14000,13050,179697,2433598000,00,0.00,N,2,100,
20221219,13200,13700,14350,12950,216710,2979013300,00,0.00,N,5,-650,
20221212,13850,13750,14050,13200,236777,3195212250,00,0.00,N,2,100,
20221205,13750,15200,15300,13500,289924,4095462750,00,0.00,N,5,-1450,
20221128,15200,15450,15550,14850,232182,3515697800,00,0.00,N,5,-300,
20221121,15500,16000,16050,14850,510868,7893014050,00,0.00,N,5,-200,
20221114,15700,14850,16300,14600,593996,9221948400,00,0.00,N,2,950,
20221107,14750,14250,15200,13700,667159,9774682200,00,0.00,N,2,650,
20221031,14100,12600,14350,12450,229604,3132970950,00,0.00,N,2,1550,
20221024,12550,12700,13200,12400,76944,982256900,00,0.00,N,3,0,
20221017,12550,12550,12950,12100,40303,506394150,00,0.00,N,3,0,
20221011,12550,12900,12900,11900,94249,1168729150,00,0.00,N,5,-600,
20221004,13150,12750,13400,12550,79764,1038513750,00,0.00,N,2,400,
20220926,12750,12600,13250,12000,187514,2351072350,00,0.00,N,3,0,
20220919,12750,13900,13900,12500,92138,1215504450,00,0.00,N,5,-1100,
20220913,13850,13950,14150,13400,139469,1926905950,00,0.00,N,2,100,
20220905,13750,13500,13850,13400,100575,1367251300,00,0.00,N,2,200,
20220829,13550,13550,14400,13400,234719,3255131850,00,0.00,N,5,-250,
20220822,13800,12750,14000,12500,286208,3811677000,00,0.00,N,2,950,
20220816,12850,12600,13350,12350,128729,1650099650,00,0.00,N,2,300,
20220808,12550,12900,13650,12200,271664,3471781050,00,0.00,N,5,-400,
20220801,12950,12700,13150,11900,137727,1716255000,00,0.00,N,2,250,
20220725,12700,11850,13050,11600,199976,2492380450,00,0.00,N,2,1200,
20220718,11500,11150,11900,11150,80504,926504900,00,0.00,N,2,350,
20220711,11150,11200,11200,10250,76126,810695650,00,0.00,N,2,150,
20220704,11000,10550,11200,10150,122656,1303595700,00,0.00,N,2,450,
20220627,10550,11550,11750,10450,150746,1681641850,00,0.00,N,5,-850,
20220620,11400,13400,13400,10750,308871,3583561400,00,0.00,N,5,-1800,
20220613,13200,14100,14100,12550,233210,3096657550,00,0.00,N,5,-1250,
20220607,14450,15000,15050,14300,125801,1846473750,00,0.00,N,5,-600,
20220530,15050,14700,15150,14700,118702,1774508150,00,0.00,N,2,400,
20220523,14650,15000,15250,14300,160619,2371868550,00,0.00,N,5,-500,
20220516,15150,15500,15500,14350,557062,8372772350,00,0.00,N,5,-150,
20220509,15300,14800,15300,14000,229183,3378559700,00,0.00,N,2,400,
20220502,14900,14900,15550,14650,150802,2278926000,00,0.00,N,5,-100,
20220425,15000,15200,15450,14600,189130,2839437000,00,0.00,N,5,-500,
20220418,15500,14400,15600,14100,281541,4210543750,00,0.00,N,2,1050,
20220411,14450,14750,14850,14250,118830,1720813450,00,0.00,N,5,-300,
20220404,14750,14900,14950,14450,126659,1863040950,00,0.00,N,3,0,
20220328,14750,15000,15250,14600,216468,3228334400,00,0.00,N,5,-300,
20220321,15050,15200,15350,14650,163768,2442965700,00,0.00,N,3,0,
20220314,15050,14650,15100,13800,207202,3015530300,00,0.00,N,2,400,
20220307,14650,14700,15000,14200,200548,2927366700,00,0.00,N,5,-350,
20220228,15000,14750,15650,14650,288902,4388396550,00,0.00,N,3,0,
20220221,15000,14050,15650,13850,1076393,16158223400,00,0.00,N,2,700,
20220214,14300,12800,16100,12750,6253534,93376312700,00,0.00,N,2,1150,
20220207,13150,13900,13900,13000,153268,2050009550,00,0.00,N,5,-750,
20220203,13900,13600,14150,13500,106779,1473331100,00,0.00,N,2,650,
20220124,13250,13650,13800,12200,350637,4566849450,00,0.00,N,5,-500,
20220117,13750,15050,15150,13600,402972,5766559400,00,0.00,N,5,-1350,
20220110,15100,15350,15600,14900,174001,2651285050,00,0.00,N,5,-250,
20220103,15350,16600,16800,14950,368997,5824624350,00,0.00,N,5,-1250,
20211227,16600,16950,17250,16150,397658,6612016000,00,0.00,N,5,-350,
20211220,16950,15700,17900,14900,994229,16453551050,00,0.00,N,2,1250,
20211213,15700,15450,16000,14550,673716,10345592850,00,0.00,N,2,1550,
20211206,14150,14900,15200,13950,338476,4937436000,00,0.00,N,5,-750,
20211129,14900,13600,15000,13600,273705,3963243750,00,0.00,N,2,550,
20211122,14350,15000,15500,14050,347861,5151582000,00,0.00,N,5,-300,
20211115,14650,13750,14750,13700,132820,1900984850,00,0.00,N,2,1050,
20211108,13600,14150,14150,13200,138072,1880853850,00,0.00,N,5,-700,
20211101,14300,13900,15550,13550,397387,5777963300,00,0.00,N,2,550,
20211025,13750,13800,14400,13400,220268,3058030550,00,0.00,N,5,-100,
20211018,13850,13750,14700,13500,204160,2888236900,00,0.00,N,3,0,
20211012,13850,12200,14000,11600,261898,3433289200,00,0.00,N,2,1650,
20211005,12200,13000,13200,12050,257491,3208782700,00,0.00,N,5,-1250,
20210927,13450,14250,14500,13350,159079,2214237850,00,0.00,N,5,-850,
20210923,14300,14500,14700,14150,54389,783464300,00,0.00,N,5,-400,
20210913,14700,14800,15200,14050,150300,2227259650,00,0.00,N,2,50,
20210906,14650,15350,15450,14400,197554,2949922400,00,0.00,N,5,-550,
20210830,15200,14750,15500,14050,281790,4160466500,00,0.00,N,2,450,
20210823,14750,13700,14950,13700,144507,2092655700,00,0.00,N,2,1050,
20210817,13700,15650,15700,13500,300733,4360292500,00,0.00,N,5,-1800,
20210809,15500,16550,16650,15000,283525,4496598900,00,0.00,N,5,-1050,
20210802,16550,15900,16750,15600,281858,4532469400,00,0.00,N,2,650,
20210726,15900,16900,16900,15700,378672,6101979800,00,0.00,N,5,-800,
20210719,16700,16600,16950,16150,326381,5378797750,00,0.00,N,2,100,
20210712,16600,16700,17400,16600,397194,6735967100,00,0.00,N,3,0,