KissMeData/348150/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5420,4080,6470,3730,8116521,47214794874,00,0.00,N,2,1225,
20250331,4195,4220,4400,4005,111017,462273118,00,0.00,N,5,-90,
20250324,4285,4580,4650,4280,170475,761298918,00,0.00,N,5,-335,
20250317,4620,4750,4815,4560,104196,485249779,00,0.00,N,5,-105,
20250310,4725,4630,4750,4585,108514,505942582,00,0.00,N,2,50,
20250304,4675,5030,5030,4615,138123,654459500,00,0.00,N,5,-245,
20250224,4920,5100,5130,4915,142966,718047855,00,0.00,N,5,-120,
20250217,5040,4900,5070,4770,240228,1174694180,00,0.00,N,2,210,
20250210,4830,4820,4985,4680,182492,877878805,00,0.00,N,2,10,
20250203,4820,4805,5000,4580,273225,1297196145,00,0.00,N,5,-55,
20250131,4875,5030,5130,4820,73068,359633655,00,0.00,N,5,-155,
20250120,5030,5350,5350,5020,172950,893492580,00,0.00,N,5,-320,
20250113,5350,5530,5590,5290,108489,586003250,00,0.00,N,5,-190,
20250106,5540,5560,5800,5490,280437,1585954610,00,0.00,N,5,-80,
20241230,5620,5200,5740,5130,157208,864305720,00,0.00,N,2,470,
20241223,5150,5070,5530,4980,187536,982211770,00,0.00,N,2,40,
20241216,5110,5520,5630,5050,204664,1094370860,00,0.00,N,5,-400,
20241209,5510,5140,5540,4730,434337,2230089770,00,0.00,N,2,180,
20241202,5330,5710,5960,5100,335445,1837776060,00,0.00,N,5,-380,
20241125,5710,5700,5960,5580,216859,1252048030,00,0.00,N,2,80,
20241118,5630,5580,6260,5500,603309,3573152970,00,0.00,N,2,20,
20241111,5610,6490,6490,5350,485798,2842033300,00,0.00,N,5,-880,
20241104,6490,6530,6740,6250,454549,2954402810,00,0.00,N,5,-90,
20241028,6580,7050,7170,6520,972583,6700103530,00,0.00,N,5,-470,
20241021,7050,7720,7890,6980,2765634,20597075230,00,0.00,N,5,-740,
20241014,7790,6320,8520,5970,11602385,87365176460,00,0.00,N,2,1570,
20241007,6220,6630,6630,6200,107659,681608580,00,0.00,N,5,-210,
20240930,6430,6550,6670,6200,70915,459198890,00,0.00,N,5,-170,
20240923,6600,6600,6660,6200,164919,1077846300,00,0.00,N,3,0,
20240919,6600,6420,6680,6350,112926,735940930,00,0.00,N,2,200,
20240909,6400,5980,6460,5980,197742,1244292260,00,0.00,N,2,200,
20240902,6200,7190,7260,6190,426372,2810850410,00,0.00,N,5,-990,
20240826,7190,7130,7300,6720,389629,2738350920,00,0.00,N,2,50,
20240819,7140,7950,8080,7080,450887,3389232490,00,0.00,N,5,-770,
20240812,7910,7920,8180,7600,417959,3285524500,00,0.00,N,5,-10,
20240805,7920,8110,8110,6560,1312624,9743447350,00,0.00,N,5,-320,
20240729,8240,8110,8420,7800,1370502,11173930520,00,0.00,N,2,210,
20240722,8030,7940,8370,7400,1825061,14503169390,00,0.00,N,3,0,
20240715,8030,7750,8740,7190,5737264,47142234480,00,0.00,N,2,440,
20240708,7590,6530,8920,6490,10030363,81200191740,00,0.00,N,2,1130,
20240701,6460,6330,6790,6330,222713,1454549940,00,0.00,N,2,10,
20240624,6450,6780,6780,6360,154514,1007497420,00,0.00,N,5,-310,
20240617,6760,7030,7120,6750,226659,1551070550,00,0.00,N,5,-300,
20240610,7060,7500,7500,7050,264690,1894913960,00,0.00,N,5,-300,
20240603,7360,7220,8480,7220,2009391,15968598810,00,0.00,N,2,210,
20240527,7150,8100,8600,7130,728313,5612350960,00,0.00,N,5,-540,
20240520,7690,7900,8070,7550,337804,2610627680,00,0.00,N,5,-360,
20240513,8050,7650,8110,7370,270412,2075811090,00,0.00,N,2,430,
20240507,7620,7850,7880,7550,289901,2241419750,00,0.00,N,5,-110,
20240429,7730,7450,7840,7400,117204,899064160,00,0.00,N,2,260,
20240422,7470,7470,7700,7370,172111,1296804010,00,0.00,N,5,-40,
20240415,7510,7230,8700,7140,615038,4794146930,00,0.00,N,2,60,
20240408,7450,7780,7830,7380,242336,1840914800,00,0.00,N,5,-330,
20240401,7780,8470,8570,7700,411432,3336232450,00,0.00,N,5,-670,
20240325,8450,8910,9210,8430,500846,4416150030,00,0.00,N,5,-500,
20240318,8950,8700,9480,8690,598798,5414094280,00,0.00,N,2,320,
20240311,8630,9100,9370,8560,393641,3500026100,00,0.00,N,5,-530,
20240304,9160,8990,9240,8440,573881,5072631290,00,0.00,N,2,150,
20240226,9010,9380,10150,8970,628999,6021522620,00,0.00,N,5,-370,
20240219,9380,9160,10000,8850,858255,8152171200,00,0.00,N,2,190,
20240213,9190,8840,9360,8780,282565,2582234070,00,0.00,N,2,350,
20240205,8840,9450,9530,8840,334334,3031643880,00,0.00,N,5,-560,
20240129,9400,10190,10390,9130,709762,6949861910,00,0.00,N,5,-790,
20240122,10190,10570,10920,9500,2044307,20906534350,00,0.00,N,5,-370,
20240115,10560,12260,14070,10270,3665518,45232278270,00,0.00,N,5,-1780,
20240108,12340,11950,13500,11410,4956347,60864101840,00,0.00,N,2,240,
20240102,12100,11060,14150,10600,20011808,253626268400,00,0.00,N,2,3590,
20231226,8510,8200,8620,7860,498507,4145011500,00,0.00,N,2,130,
20231218,8380,8070,8580,7930,369445,3051714580,00,0.00,N,2,320,
20231211,8060,8630,8630,7800,372149,3010175170,00,0.00,N,5,-290,
20231204,8350,8220,8570,8100,254956,2130234210,00,0.00,N,2,80,
20231127,8270,8340,8830,8080,465337,3886262390,00,0.00,N,5,-70,
20231120,8340,9100,9500,8300,2006051,17890430930,00,0.00,N,5,-530,
20231113,8870,7610,9900,7300,5055535,46605369860,00,0.00,N,2,1270,
20231106,7600,7690,8080,7520,207571,1629321730,00,0.00,N,2,30,
20231030,7570,7070,7610,7010,211053,1544919150,00,0.00,N,2,440,
20231023,7130,7250,7650,6990,285758,2084959430,00,0.00,N,5,-150,
20231016,7280,8740,8750,7180,544594,4291205550,00,0.00,N,5,-1580,
20231010,8860,8970,9780,8630,294315,2676895600,00,0.00,N,5,-160,
20231004,9020,9300,9300,8770,186537,1677545940,00,0.00,N,5,-350,
20230925,9370,9710,9800,9010,235466,2200448430,00,0.00,N,5,-340,
20230918,9710,11590,11640,9650,759394,8036501100,00,0.00,N,5,-1990,
20230911,11700,11820,12650,10860,4242108,50436527180,00,0.00,N,2,130,
20230904,11570,10070,12940,9870,5790327,69432180220,00,0.00,N,2,1420,
20230828,10150,9860,10980,9700,402301,4190122210,00,0.00,N,2,250,
20230821,9900,9350,10240,9210,324865,3225624980,00,0.00,N,2,440,
20230814,9460,10150,10500,9230,235431,2290685430,00,0.00,N,5,-690,
20230807,10150,9630,10340,9310,396218,3928643810,00,0.00,N,2,520,
20230731,9630,9230,9990,8910,705553,6628182750,00,0.00,N,5,-420,
20230724,10050,11110,11180,9460,592195,5979025930,00,0.00,N,5,-1050,
20230717,11100,11000,11440,10260,474286,5151018410,00,0.00,N,5,-110,
20230710,11210,10320,11420,10110,667658,7236168280,00,0.00,N,2,800,
20230703,10410,11110,11310,10370,289615,3141448290,00,0.00,N,5,-630,
20230626,11040,11070,11200,10580,300949,3276842440,00,0.00,N,5,-20,
20230619,11060,11310,11600,10630,481672,5296395140,00,0.00,N,5,-240,
20230612,11300,12000,12050,11070,385904,4438617010,00,0.00,N,5,-590,
20230605,11890,12460,12550,11520,417256,4982212100,00,0.00,N,5,-560,
20230530,12450,12220,12770,11900,272088,3365168320,00,0.00,N,2,230,
20230522,12220,12450,12710,12120,343165,4259787930,00,0.00,N,5,-250,
20230515,12470,11970,12540,11630,438194,5281554280,00,0.00,N,2,500,
20230508,11970,13110,13410,11850,649226,8141329810,00,0.00,N,5,-1040,
20230502,13010,13150,13780,12750,571081,7501295540,00,0.00,N,5,-110,
20230424,13120,16100,16540,13000,2847043,41960258810,00,0.00,N,5,-2580,
20230417,15700,19850,19850,14670,3628054,61570840780,00,0.00,N,5,-3980,
20230410,19680,18850,21250,17820,8685877,172396403490,00,0.00,N,2,440,
20230403,19240,15800,22300,14940,16758494,318947579690,00,0.00,N,2,3090,
20230327,16150,13980,18680,13350,5743860,94139958720,00,0.00,N,2,2320,
20230320,13830,13510,14620,13160,624882,8645109370,00,0.00,N,2,320,
20230313,13510,14400,14400,12010,895321,11424174470,00,0.00,N,5,-890,
20230306,14400,11700,15270,11700,2506387,35394254960,00,0.00,N,2,2570,
20230227,11830,11300,11880,11110,216978,2504719140,00,0.00,N,2,430,
20230220,11400,11310,11810,11130,228226,2625820760,00,0.00,N,2,100,
20230213,11300,11300,11750,11120,228440,2604787010,00,0.00,N,5,-60,
20230206,11360,11260,11580,11100,185460,2097497720,00,0.00,N,2,90,
20230130,11270,10970,11400,10710,191095,2116712980,00,0.00,N,2,290,
20230125,10980,10810,11150,10760,58736,642048760,00,0.00,N,2,180,
20230116,10800,11000,11150,10550,113638,1230108500,00,0.00,N,5,-300,
20230109,11100,11000,11300,10850,95626,1057502550,00,0.00,N,2,250,
20230102,10850,11150,11300,10450,123483,1330969100,00,0.00,N,5,-200,
20221226,11050,11400,11400,10900,73970,823643250,00,0.00,N,5,-250,
20221219,11300,12650,13200,11300,287661,3469431050,00,0.00,N,5,-950,
20221212,12250,12000,12450,11600,242767,2927452750,00,0.00,N,2,250,
20221205,12000,11750,12300,11100,196718,2303800800,00,0.00,N,2,250,
20221128,11750,11350,11900,10850,205932,2345820600,00,0.00,N,2,400,
20221121,11350,11650,11700,10900,119148,1331306400,00,0.00,N,5,-350,
20221114,11700,11200,12500,11150,255588,3009637050,00,0.00,N,2,450,
20221107,11250,11000,11300,10700,156425,1719319650,00,0.00,N,2,250,
20221031,11000,11500,12150,10850,200380,2260821900,00,0.00,N,5,-150,
20221024,11150,10900,11500,10500,160538,1780713650,00,0.00,N,2,500,
20221017,10650,10200,11200,10150,100200,1074647700,00,0.00,N,2,100,
20221011,10550,10750,10750,9990,150243,1542299070,00,0.00,N,5,-450,
20221004,11000,10900,11550,10700,98778,1087935200,00,0.00,N,2,250,
20220926,10750,11650,11950,10400,264454,2919684050,00,0.00,N,5,-1300,
20220919,12050,12950,13050,11850,176937,2205546750,00,0.00,N,5,-1000,
20220913,13050,14000,14000,12700,252668,3363537650,00,0.00,N,5,-600,
20220905,13650,14350,14550,13550,334424,4667639550,00,0.00,N,5,-900,
20220829,14550,14200,16150,13900,1306872,19651128950,00,0.00,N,2,50,
20220822,14500,12750,16400,12450,2014335,29570948700,00,0.00,N,2,1450,
20220816,13050,14000,14100,12900,127240,1706192550,00,0.00,N,5,-900,
20220808,13950,14550,14700,13600,132532,1863079900,00,0.00,N,5,-700,
20220801,14650,13350,15000,13150,225253,3169282150,00,0.00,N,2,1500,
20220725,13150,13150,13950,12650,119087,1568491700,00,0.00,N,5,-50,
20220718,13200,13700,14050,13000,114894,1561413250,00,0.00,N,5,-200,
20220711,13400,12950,14200,12750,192573,2578809500,00,0.00,N,2,650,
20220704,12750,11750,12950,11350,110390,1364841050,00,0.00,N,2,1000,
20220627,11750,12000,12600,11500,108287,1312418300,00,0.00,N,5,-250,
20220620,12000,13400,13650,11150,253029,3055760200,00,0.00,N,5,-1450,
20220613,13450,15600,15800,13000,301246,4285414750,00,0.00,N,5,-2700,
20220607,16150,16150,17450,15600,303945,5022913850,00,0.00,N,3,0,
20220530,16150,15800,16550,15500,92971,1486561250,00,0.00,N,2,650,
20220523,15500,15550,16200,15050,135763,2140130150,00,0.00,N,5,-50,
20220516,15550,15400,15900,15050,92004,1421598000,00,0.00,N,2,350,
20220509,15200,15800,16200,14950,173571,2669347600,00,0.00,N,5,-800,
20220502,16000,16700,17200,16000,90118,1487848400,00,0.00,N,5,-850,
20220425,16850,16400,17700,16000,191278,3175065100,00,0.00,N,5,-50,
20220418,16900,17650,17700,16550,152487,2598015950,00,0.00,N,5,-800,
20220411,17700,18450,18550,17250,140419,2495939450,00,0.00,N,5,-700,
20220404,18400,18100,18950,17900,181379,3359764500,00,0.00,N,2,200,
20220328,18200,18650,20650,18000,920281,17774836150,00,0.00,N,5,-450,
20220321,18650,17950,19400,17750,395858,7374126300,00,0.00,N,2,550,
20220314,18100,17150,18200,16650,165254,2882813000,00,0.00,N,2,950,
20220307,17150,17000,17200,16150,104326,1733239100,00,0.00,N,2,100,
20220228,17050,15800,17550,15750,120667,2019990850,00,0.00,N,2,1150,
20220221,15900,16200,16800,15500,165025,2644822050,00,0.00,N,5,-700,
20220214,16600,17000,17100,15850,189297,3124009300,00,0.00,N,5,-800,
20220207,17400,18000,18450,17400,178233,3204914850,00,0.00,N,5,-550,
20220203,17950,17800,18350,17600,109881,1972659150,00,0.00,N,2,350,
20220124,17600,19500,20000,16950,370719,6690292750,00,0.00,N,5,-2150,
20220117,19750,19300,20400,18200,456948,8935086550,00,0.00,N,2,450,
20220110,19300,19950,20550,19100,300851,5901429650,00,0.00,N,5,-500,
20220103,19800,20650,22200,19600,879019,18454526700,00,0.00,N,5,-800,
20211227,20600,19500,21200,19500,424161,8716616200,00,0.00,N,2,950,
20211220,19650,21000,21050,19050,563087,11208318950,00,0.00,N,5,-1500,
20211213,21150,22950,24000,21000,1351362,30338354350,00,0.00,N,5,-1850,
20211206,23000,18850,24200,18400,2415865,53097985450,00,0.00,N,2,3900,
20211129,19100,19450,20300,18150,579268,11008069550,00,0.00,N,5,-900,
20211122,20000,22250,22400,19950,410866,8632109000,00,0.00,N,5,-2250,
20211115,22250,22900,23450,21750,352344,7831741750,00,0.00,N,5,-650,
20211108,22900,25000,25150,22150,444543,10437560450,00,0.00,N,5,-2200,
20211101,25100,26000,26300,24750,247027,6300809200,00,0.00,N,5,-850,
20211025,25950,26600,29700,25450,705713,19388232250,00,0.00,N,5,-650,
20211018,26600,28450,28500,26150,158731,4343253350,00,0.00,N,5,-1550,
20211012,28150,26450,28350,26000,206312,5680401850,00,0.00,N,2,1750,
20211005,26400,27000,27450,24100,386429,9916547150,00,0.00,N,5,-1050,
20210927,27450,28800,30900,27200,531545,15121792550,00,0.00,N,5,-1600,
20210923,29050,29750,30000,28400,163359,4748511850,00,0.00,N,5,-1100,
20210913,30150,31200,31200,29350,376407,11277138250,00,0.00,N,5,-950,
20210906,31100,34900,36100,30900,1044648,34441714100,00,0.00,N,5,-4100,
20210830,35200,31550,36800,30500,1546701,52894397400,00,0.00,N,2,3650,
20210823,31550,27450,32750,27400,663524,20442916950,00,0.00,N,2,4150,
20210817,27400,30100,30500,27050,368962,10639281650,00,0.00,N,5,-2850,
20210809,30250,31650,31800,29900,348752,10678160100,00,0.00,N,5,-1400,
20210802,31650,31750,32150,30600,213181,6720643700,00,0.00,N,2,100,
20210726,31550,32900,33100,31300,322817,10388013450,00,0.00,N,5,-1500,
20210719,33050,32600,36100,31850,752321,25489247050,00,0.00,N,2,450,
20210712,32600,33500,34150,32000,315544,10427212950,00,0.00,N,5,-900,