KissMeData/247660/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4645,5070,5080,4600,95104,453899950,00,0.00,N,5,-425,
20250331,5070,5170,5170,4765,106266,528531875,00,0.00,N,5,-50,
20250324,5120,5950,6400,4955,361346,1929259458,00,0.00,N,5,-830,
20250317,5950,5690,6000,5500,87112,498938060,00,0.00,N,2,100,
20250310,5850,6060,6170,5800,26683,157948390,00,0.00,N,5,-190,
20250304,6040,5960,6120,5610,62907,366349125,00,0.00,N,2,50,
20250224,5990,6210,6820,5780,95324,596666390,00,0.00,N,5,-160,
20250217,6150,6070,6250,5620,102821,616859440,00,0.00,N,2,100,
20250210,6050,6450,7190,5860,138135,906854100,00,0.00,N,5,-500,
20250203,6550,6720,7470,6110,107405,721321740,00,0.00,N,5,-250,
20250131,6800,6820,6820,6530,4684,31064910,00,0.00,N,5,-20,
20250120,6820,7190,7300,6590,41243,285623360,00,0.00,N,5,-400,
20250113,7220,7550,7750,7040,57283,420408430,00,0.00,N,5,-120,
20250106,7340,6890,7960,6730,227656,1721205080,00,0.00,N,2,490,
20241230,6850,6550,7080,6470,43955,294163980,00,0.00,N,2,250,
20241223,6600,6520,6690,6400,30555,200001300,00,0.00,N,2,100,
20241216,6500,6470,6570,6270,37348,240457500,00,0.00,N,2,60,
20241209,6440,6390,6460,5600,91090,549948370,00,0.00,N,5,-10,
20241202,6450,6410,7420,6140,173236,1171336560,00,0.00,N,5,-50,
20241125,6500,7040,7230,6410,82631,565120630,00,0.00,N,5,-590,
20241118,7090,6230,7840,6150,515862,3775057940,00,0.00,N,2,830,
20241111,6260,7540,7540,6130,126117,843755120,00,0.00,N,5,-1280,
20241104,7540,8040,8190,7370,71946,552167310,00,0.00,N,5,-450,
20241028,7990,8000,8400,7500,76098,602970880,00,0.00,N,5,-20,
20241021,8010,8400,8400,7810,57913,468424220,00,0.00,N,5,-440,
20241014,8450,8530,8610,8330,45179,381399300,00,0.00,N,5,-70,
20241007,8520,8680,8790,8440,35190,302901750,00,0.00,N,5,-140,
20240930,8660,9080,9080,8480,56135,486271630,00,0.00,N,5,-420,
20240923,9080,8970,9130,8660,63493,561433240,00,0.00,N,2,170,
20240919,8910,8910,9150,8740,23759,212047560,00,0.00,N,2,10,
20240909,8900,8820,9090,8400,59306,517524160,00,0.00,N,2,100,
20240902,8800,9200,9450,8380,110673,988397850,00,0.00,N,5,-400,
20240826,9200,9400,9400,8900,151629,1382567690,00,0.00,N,5,-50,
20240819,9250,10650,11650,9200,546045,5783753570,00,0.00,N,5,-1370,
20240812,10620,10940,11120,10250,320879,3435398820,00,0.00,N,5,-310,
20240805,10930,10550,11380,8310,1521239,15813670800,00,0.00,N,2,90,
20240729,10840,9640,13420,9410,3998555,46504115970,00,0.00,N,2,1340,
20240722,9500,9290,10000,9000,127012,1220723560,00,0.00,N,2,130,
20240715,9370,9530,9600,9140,54533,510251710,00,0.00,N,5,-160,
20240708,9530,9480,9690,9200,56855,534716950,00,0.00,N,2,50,
20240701,9480,9870,10500,9320,110323,1073824020,00,0.00,N,5,-390,
20240624,9870,9770,9900,9130,94110,906510280,00,0.00,N,2,100,
20240617,9770,9820,10170,9540,138695,1363550480,00,0.00,N,5,-130,
20240610,9900,10500,10760,9660,193057,1959206170,00,0.00,N,5,-580,
20240603,10480,10660,10840,10190,161855,1687110460,00,0.00,N,5,-170,
20240527,10650,10910,11430,10140,408016,4461254800,00,0.00,N,5,-140,
20240520,10790,12280,12450,10500,809620,9184904870,00,0.00,N,5,-1630,
20240513,12420,13550,15550,12410,6366538,88409503220,00,0.00,N,5,-90,
20240507,12510,9550,12510,9430,1838302,21713535980,00,0.00,N,2,2990,
20240429,9520,9300,9580,9300,38312,360322520,00,0.00,N,2,150,
20240422,9370,9340,9560,9190,38381,358540890,00,0.00,N,2,30,
20240415,9340,10050,10050,9000,84309,799498940,00,0.00,N,5,-840,
20240408,10180,9520,11320,9320,231950,2402981380,00,0.00,N,2,610,
20240401,9570,10120,10340,9510,78988,788126990,00,0.00,N,5,-670,
20240325,10240,9850,10990,9790,152390,1593420950,00,0.00,N,2,270,
20240318,9970,9270,10350,9170,182222,1799690240,00,0.00,N,2,700,
20240311,9270,9540,9860,9020,56938,536548610,00,0.00,N,5,-230,
20240304,9500,9580,9700,9000,110558,1027105600,00,0.00,N,5,-80,
20240226,9580,10000,10270,9470,93282,921374600,00,0.00,N,5,-420,
20240219,10000,10940,11150,9870,187806,1952487500,00,0.00,N,5,-940,
20240213,10940,11270,11690,10750,96530,1075140850,00,0.00,N,5,-330,
20240205,11270,11720,11720,10600,112522,1260420020,00,0.00,N,5,-450,
20240129,11720,13000,13000,11570,118019,1427216180,00,0.00,N,5,-970,
20240122,12690,13130,13400,12450,69762,891264300,00,0.00,N,5,-410,
20240115,13100,14170,14170,12800,123241,1643633200,00,0.00,N,5,-890,
20240108,13990,14000,14300,13800,87317,1226818150,00,0.00,N,5,-40,
20240102,14030,13930,14290,13870,65051,915217360,00,0.00,N,2,110,
20231226,13920,14150,14240,13700,40534,562399870,00,0.00,N,5,-190,
20231218,14110,14350,14400,13750,95622,1338986500,00,0.00,N,2,10,
20231211,14100,14390,14600,13970,62921,889017460,00,0.00,N,5,-270,
20231204,14370,14460,14770,13870,100706,1431224090,00,0.00,N,5,-90,
20231127,14460,14570,15170,13710,227304,3286721650,00,0.00,N,5,-160,
20231120,14620,14080,15170,14000,145472,2130833920,00,0.00,N,2,570,
20231113,14050,14190,14650,13850,63919,904759180,00,0.00,N,5,-270,
20231106,14320,15070,15400,14160,98815,1469245590,00,0.00,N,5,-700,
20231030,15020,14080,16100,13140,483213,7234287560,00,0.00,N,2,940,
20231023,14080,14110,14570,13600,75320,1061062730,00,0.00,N,5,-30,
20231016,14110,14970,15320,13310,134154,1920161460,00,0.00,N,5,-860,
20231010,14970,14730,15800,14140,175286,2601519900,00,0.00,N,2,310,
20231004,14660,16800,17070,14420,197495,3084034320,00,0.00,N,5,-2100,
20230925,16760,17900,19520,16540,709412,13103254230,00,0.00,N,5,-960,
20230918,17720,17480,20200,16270,1897829,34844279910,00,0.00,N,2,270,
20230911,17450,17060,20300,16140,1055104,19500120940,00,0.00,N,2,300,
20230904,17150,17750,18610,16800,207083,3662446760,00,0.00,N,5,-820,
20230828,17970,20500,20800,17730,490862,9585757080,00,0.00,N,5,-2380,
20230821,20350,20950,23150,19150,1946760,40457726210,00,0.00,N,2,150,
20230814,20200,20550,25200,18410,4021252,88300635030,00,0.00,N,3,0,
20230807,20200,15290,23850,14740,10548289,214506877020,00,0.00,N,2,4880,
20230731,15320,14550,18320,14120,1025583,16870205200,00,0.00,N,2,1460,
20230724,13860,14280,14870,13080,262968,3574078370,00,0.00,N,5,-370,
20230717,14230,14560,15370,14050,189041,2773814230,00,0.00,N,5,-260,
20230710,14490,13510,17400,13100,1588800,25723953560,00,0.00,N,2,970,
20230703,13520,14740,15300,13480,142518,2051918690,00,0.00,N,5,-1210,
20230626,14730,14550,14990,14450,83462,1224724180,00,0.00,N,5,-70,
20230619,14800,15910,16140,14760,96830,1488389980,00,0.00,N,5,-1200,
20230612,16000,16920,17080,15580,159379,2584512350,00,0.00,N,5,-1090,
20230605,17090,17910,18450,16700,153981,2663984290,00,0.00,N,5,-910,
20230530,18000,17200,18460,16410,373393,6525387020,00,0.00,N,2,860,
20230522,17140,15000,17900,14600,532103,8870761930,00,0.00,N,2,2330,
20230515,14810,15570,15590,14450,102528,1519100220,00,0.00,N,5,-510,
20230508,15320,15100,17660,14200,547409,8783406400,00,0.00,N,2,360,
20230502,14960,14810,15170,14050,53323,793400240,00,0.00,N,2,30,
20230424,14930,15670,15670,14650,106124,1595944520,00,0.00,N,5,-730,
20230417,15660,15790,16800,15410,203060,3232536310,00,0.00,N,5,-120,
20230410,15780,15620,16200,14600,223757,3398027280,00,0.00,N,2,180,
20230403,15600,15240,16360,15080,175002,2753221590,00,0.00,N,2,360,
20230327,15240,14960,15870,14610,226029,3442981940,00,0.00,N,2,300,
20230320,14940,15630,17980,14690,579322,9337604000,00,0.00,N,5,-690,
20230313,15630,16460,16490,15390,110604,1753251200,00,0.00,N,5,-1040,
20230306,16670,17670,17830,16000,194329,3317140620,00,0.00,N,5,-930,
20230227,17600,17760,18620,17000,159837,2848097780,00,0.00,N,3,0,
20230220,17600,18330,18330,17030,118525,2097798770,00,0.00,N,5,-530,
20230213,18130,19030,19160,18010,121462,2251484420,00,0.00,N,5,-990,
20230206,19120,19510,19600,18750,115406,2220032780,00,0.00,N,5,-260,
20230130,19380,19510,19700,18830,157984,3025043260,00,0.00,N,5,-240,
20230125,19620,19800,20050,19470,55995,1100324590,00,0.00,N,5,-80,
20230116,19700,20150,20800,19200,124343,2477472100,00,0.00,N,5,-650,
20230109,20350,21400,21800,20150,221172,4640442000,00,0.00,N,5,-1300,
20230102,21650,18750,23050,18750,620920,13229578250,00,0.00,N,2,2750,
20221226,18900,20500,21000,18700,142255,2831037350,00,0.00,N,5,-1700,
20221219,20600,23750,24450,20550,454990,10141637250,00,0.00,N,5,-2600,
20221212,23200,21500,23900,20800,790232,17784069400,00,0.00,N,2,1700,
20221205,21500,21850,22500,20650,238910,5190194000,00,0.00,N,5,-150,
20221128,21650,20900,21650,20250,140362,2935109000,00,0.00,N,2,700,
20221121,20950,20400,22800,20050,377382,8129083700,00,0.00,N,2,350,
20221114,20600,20750,22650,20400,375245,8085175800,00,0.00,N,5,-50,
20221107,20650,19900,21600,19900,249363,5168678050,00,0.00,N,2,550,
20221031,20100,21200,21350,19550,220232,4463041100,00,0.00,N,5,-750,
20221024,20850,20450,22250,20200,269635,5693068400,00,0.00,N,2,750,
20221017,20100,22200,24850,20100,638984,14554303100,00,0.00,N,5,-2100,
20221011,22200,18500,24200,17950,2013303,44745928350,00,0.00,N,2,3200,
20221004,19000,18200,20750,17650,267174,5068156300,00,0.00,N,2,1000,
20220926,18000,19800,21850,17750,441019,8622012200,00,0.00,N,5,-2500,
20220919,20500,23300,23400,20200,285071,6144153500,00,0.00,N,5,-2900,
20220913,23400,25500,26150,23250,394903,9723132400,00,0.00,N,5,-1800,
20220905,25200,23350,33800,23000,1688484,48503633550,00,0.00,N,2,1350,
20220829,23850,26800,27400,23500,263493,6689604300,00,0.00,N,5,-4150,
20220822,28000,28100,29650,27300,176395,4990411250,00,0.00,N,5,-950,
20220816,28950,31200,31850,28700,241498,7280161900,00,0.00,N,5,-1900,
20220808,30850,33150,33150,30300,328965,10322944600,00,0.00,N,5,-2150,
20220801,33000,36000,36050,32100,469192,15662112750,00,0.00,N,5,-3200,
20220725,36200,36350,39950,34200,1378072,51800536850,00,0.00,N,5,-150,
20220718,36350,32500,38700,31400,1107749,38911344700,00,0.00,N,2,3500,
20220711,32850,34500,37300,31550,1544605,52707150850,00,0.00,N,5,-1650,
20220704,34500,20800,40800,20300,4323563,142660893350,00,0.00,N,2,14250,
20220627,20250,20550,22150,19800,320668,6652043850,00,0.00,N,5,-100,
20220620,20350,24750,25150,19500,528524,11440462450,00,0.00,N,5,-4400,
20220613,24750,29450,29450,23750,380942,10202676200,00,0.00,N,5,-5450,
20220607,30200,34050,35300,29800,309085,9960919850,00,0.00,N,5,-3950,
20220530,34150,34650,38500,32000,1040618,36927964350,00,0.00,N,5,-500,
20220523,34650,36400,36600,31450,792028,26797568450,00,0.00,N,5,-1550,
20220516,36200,28350,38550,28250,1995766,68429889500,00,0.00,N,2,8200,
20220509,28000,31050,35000,26250,1844519,57272862800,00,0.00,N,5,-2600,
20220502,30600,26500,33850,25600,2445808,74765832450,00,0.00,N,2,3550,
20220425,27050,30550,31150,26400,277333,7858273150,00,0.00,N,5,-4150,
20220418,31200,33050,33100,30050,237505,7534833700,00,0.00,N,5,-2250,
20220411,33450,35300,36700,33100,281651,9679580550,00,0.00,N,5,-2550,
20220404,36000,36450,40750,35000,486072,18351889950,00,0.00,N,5,-650,
20220328,36650,40050,40050,36400,403786,15442930400,00,0.00,N,5,-3400,
20220321,40050,44300,44700,40000,627463,26178190000,00,0.00,N,5,-4050,
20220314,44100,46550,46900,42300,382165,16667347200,00,0.00,N,5,-2450,
20220307,46550,50300,50500,46200,353348,16989789300,00,0.00,N,5,-2150,
20220228,48700,45550,53100,44250,651423,31898872800,00,0.00,N,2,3500,
20220221,45200,51800,53400,42500,610583,29264408950,00,0.00,N,5,-7800,
20220214,53000,56600,57800,50400,668130,35759865300,00,0.00,N,5,-6400,
20220207,59400,57900,73500,54000,1945941,125080177900,00,0.00,N,2,900,
20220203,58500,61500,63600,57500,235919,14217107000,00,0.00,N,5,-2500,
20220124,61000,71400,71400,57600,837027,54143311400,00,0.00,N,5,-12200,
20220117,73200,76100,89000,73200,980327,78316174300,00,0.00,N,5,-3200,
20220110,76400,81100,96300,75600,1660007,141599093400,00,0.00,N,5,-4700,
20220103,81100,81000,95000,74200,2269469,192378333400,00,0.00,N,2,4900,
20211227,76200,72700,83500,67000,1355300,100755938800,00,0.00,N,2,400,
20211220,75800,78300,86600,65400,1480416,115028781700,00,0.00,N,5,-3400,
20211213,79200,84100,86100,75300,630861,50676680300,00,0.00,N,5,-5200,
20211206,84400,82800,88900,80600,664684,56155331900,00,0.00,N,5,-1600,
20211129,86000,98900,104600,80500,2172443,204584434700,00,0.00,N,5,-1700,
20211122,87700,71900,94000,68000,4016357,321558769500,00,0.00,N,2,24600,
20211115,63100,71800,78200,63000,974049,69110882900,00,0.00,N,5,-5700,
20211108,68800,76100,83300,67300,1004836,75734030800,00,0.00,N,5,-9200,
20211101,78000,78900,92000,72000,2062576,168535626600,00,0.00,N,5,-4000,
20211025,82000,80000,93600,77000,1521854,130877318600,00,0.00,N,2,3500,
20211018,78500,90800,101000,78400,1911801,167821262900,00,0.00,N,5,-16200,
20211012,94700,62000,107500,52500,4354298,339683975200,00,0.00,N,2,30700,
20211005,64000,107000,111900,62000,2084298,172221589000,00,0.00,N,5,-43200,
20210927,107200,114300,124700,79700,3054151,301852645200,00,0.00,N,5,-2100,
20210923,109300,109500,114400,105100,240113,26307482900,00,0.00,N,2,600,
20210913,108700,69200,114400,68500,4836304,456573872600,00,0.00,N,2,39500,
20210906,69200,64900,74800,57200,2987387,195208767200,00,0.00,N,2,3600,
20210830,65600,50600,69300,49050,2426141,138791867150,00,0.00,N,2,15000,
20210823,50600,38250,52000,33850,3556908,154010476850,00,0.00,N,2,13500,
20210817,37100,47000,54800,35050,3617135,161032959450,00,0.00,N,5,-6900,
20210809,44000,27400,57400,27400,2680722,107589794750,00,0.00,N,2,17600,
20210802,26400,18000,27900,17950,10383597,247888554750,00,0.00,N,2,8400,
20210726,18000,21150,21150,17450,1040770,19306069100,00,0.00,N,5,-3150,
20210719,21150,17750,21950,17750,2967304,59248180800,00,0.00,N,2,3250,
20210712,17900,15200,17950,14850,1296424,21925224600,00,0.00,N,2,2700,