KissMeData/352910/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4290,4820,4820,4120,81842,356344617,00,0.00,N,5,-530,
20250331,4820,4790,4860,4660,44318,209729447,00,0.00,N,2,30,
20250324,4790,5010,5400,4630,234390,1152374761,00,0.00,N,5,-175,
20250317,4965,4960,5020,4850,94966,467965298,00,0.00,N,2,5,
20250310,4960,6120,6200,4880,508396,2632481878,00,0.00,N,5,-1160,
20250304,6120,6090,6250,6010,19934,121631315,00,0.00,N,2,50,
20250224,6070,6260,6330,6010,38386,236111980,00,0.00,N,5,-280,
20250217,6350,6390,6440,6140,48138,301400300,00,0.00,N,5,-110,
20250210,6460,6540,6790,6210,44656,287684740,00,0.00,N,5,-80,
20250203,6540,6530,6630,6340,45842,296978720,00,0.00,N,3,0,
20250131,6540,6550,6550,6440,4139,26965770,00,0.00,N,5,-10,
20250120,6550,6470,6650,6340,32656,211604140,00,0.00,N,2,80,
20250113,6470,6340,6520,6280,23606,151285820,00,0.00,N,2,110,
20250106,6360,6500,6900,6260,89675,580807950,00,0.00,N,5,-140,
20241230,6500,6150,6650,5830,29066,182908610,00,0.00,N,2,260,
20241223,6240,6130,6240,5980,20730,126372270,00,0.00,N,2,140,
20241216,6100,6190,6500,6000,36341,226174920,00,0.00,N,5,-90,
20241209,6190,5970,6210,5750,79157,468004700,00,0.00,N,5,-40,
20241202,6230,6710,6860,6040,82496,535220560,00,0.00,N,5,-610,
20241125,6840,6570,6990,6470,86345,585022670,00,0.00,N,2,270,
20241118,6570,6500,6950,6420,121459,806601960,00,0.00,N,2,70,
20241111,6500,6620,6750,6270,72957,470996220,00,0.00,N,5,-180,
20241104,6680,6540,6710,6210,42761,281468420,00,0.00,N,2,140,
20241028,6540,6770,6880,6360,61697,408552850,00,0.00,N,5,-230,
20241021,6770,6690,6920,6390,74860,504012370,00,0.00,N,2,60,
20241014,6710,6540,6800,6290,97291,639270540,00,0.00,N,2,170,
20241007,6540,6550,6910,6350,82284,533573430,00,0.00,N,2,50,
20240930,6490,6530,6700,6380,54454,356044350,00,0.00,N,5,-60,
20240923,6550,6250,6950,6100,173191,1158478640,00,0.00,N,2,420,
20240919,6130,6240,6250,6050,19247,117542340,00,0.00,N,5,-10,
20240909,6140,6150,6250,6010,43565,264584550,00,0.00,N,5,-60,
20240902,6200,6430,6580,6040,81734,510333850,00,0.00,N,5,-130,
20240826,6330,6340,6690,6190,108010,696427640,00,0.00,N,5,-10,
20240819,6340,6160,6540,6130,93199,586281920,00,0.00,N,2,150,
20240812,6190,6250,6490,6170,42873,266716440,00,0.00,N,5,-60,
20240805,6250,6930,6930,6130,123204,786916520,00,0.00,N,5,-680,
20240729,6930,7090,7150,6800,37817,263896960,00,0.00,N,5,-80,
20240722,7010,6880,7420,6810,56380,396155130,00,0.00,N,2,80,
20240715,6930,7000,7210,6800,59323,417785590,00,0.00,N,3,0,
20240708,6930,6750,6930,6650,53808,366035710,00,0.00,N,2,230,
20240701,6700,6410,7500,6130,298500,2021935620,00,0.00,N,2,300,
20240624,6400,6990,7000,6340,117137,767646540,00,0.00,N,5,-470,
20240617,6870,6990,7080,6870,76452,531185450,00,0.00,N,5,-110,
20240610,6980,7010,7700,6900,139205,988324610,00,0.00,N,5,-30,
20240603,7010,7050,7130,6960,43184,303006790,00,0.00,N,5,-40,
20240527,7050,6940,7400,6930,95383,674340760,00,0.00,N,2,50,
20240520,7000,7220,7260,6920,138984,980038530,00,0.00,N,5,-220,
20240513,7220,7450,7450,7170,47727,347880780,00,0.00,N,5,-260,
20240507,7480,7660,7690,7440,52814,398352760,00,0.00,N,5,-50,
20240429,7530,7490,7890,7340,69248,525786200,00,0.00,N,2,190,
20240422,7340,7250,7550,7150,59516,435332920,00,0.00,N,2,190,
20240415,7150,7440,7690,7000,105908,768359250,00,0.00,N,5,-280,
20240408,7430,7340,7480,7160,72625,527243530,00,0.00,N,2,90,
20240401,7340,7930,8130,7320,180253,1389082040,00,0.00,N,5,-590,
20240325,7930,8230,8230,7750,84919,680559730,00,0.00,N,5,-250,
20240318,8180,8110,8250,7930,101978,824229100,00,0.00,N,2,60,
20240311,8120,7730,8260,7720,90091,725483180,00,0.00,N,2,330,
20240304,7790,8250,8270,7730,236404,1879417380,00,0.00,N,5,-490,
20240226,8280,8350,8440,8270,96338,801247360,00,0.00,N,5,-60,
20240219,8340,8580,8620,8290,169124,1424550600,00,0.00,N,5,-210,
20240213,8550,8680,9200,8290,257567,2191594210,00,0.00,N,5,-100,
20240205,8650,8630,8650,8280,69890,589767560,00,0.00,N,2,60,
20240129,8590,9160,9400,8230,220531,1914820240,00,0.00,N,5,-560,
20240122,9150,9530,9600,8900,167460,1543899940,00,0.00,N,5,-350,
20240115,9500,9400,9860,9160,170246,1623007020,00,0.00,N,5,-50,
20240108,9550,10400,10540,9550,389058,3908281490,00,0.00,N,5,-630,
20240102,10180,10400,10660,10050,192347,1991942850,00,0.00,N,5,-250,
20231226,10430,9770,10450,9520,223053,2241815640,00,0.00,N,2,660,
20231218,9770,10000,10370,9410,389567,3870090530,00,0.00,N,5,-230,
20231211,10000,8880,10400,8880,1030984,10072226990,00,0.00,N,2,1100,
20231204,8900,9070,9250,8770,107540,963785430,00,0.00,N,5,-280,
20231127,9180,9210,9490,9040,136785,1268958130,00,0.00,N,5,-90,
20231120,9270,9100,9410,8990,74246,686917690,00,0.00,N,2,140,
20231113,9130,8700,9370,8560,131599,1196522970,00,0.00,N,2,340,
20231106,8790,9260,9260,8400,103063,925754640,00,0.00,N,5,-300,
20231030,9090,8540,9160,8400,154195,1366923170,00,0.00,N,2,600,
20231023,8490,8360,8770,8000,169930,1425051370,00,0.00,N,5,-20,
20231016,8510,9380,9800,8470,318247,2926589580,00,0.00,N,5,-920,
20231010,9430,9800,10050,9070,722980,6963802660,00,0.00,N,5,-480,
20231004,9910,8550,10790,8370,3311779,33110717830,00,0.00,N,2,1170,
20230925,8740,9000,9100,8560,78849,688684460,00,0.00,N,5,-160,
20230918,8900,9850,9870,8750,141282,1323417440,00,0.00,N,5,-1050,
20230911,9950,10220,10610,9260,606822,6096700250,00,0.00,N,5,-500,
20230904,10450,9200,11240,8780,1524593,15683723890,00,0.00,N,2,1330,
20230828,9120,8500,9850,8190,415776,3875563630,00,0.00,N,2,590,
20230821,8530,8730,9000,8430,97543,842613920,00,0.00,N,5,-380,
20230814,8910,9250,9250,8500,113163,1007308380,00,0.00,N,5,-240,
20230807,9150,9100,9710,8710,145826,1330979760,00,0.00,N,2,190,
20230731,8960,9210,9780,8810,198934,1842134610,00,0.00,N,5,-350,
20230724,9310,10130,10170,8180,501617,4597454710,00,0.00,N,5,-970,
20230717,10280,10510,10940,10210,178991,1890737340,00,0.00,N,5,-450,
20230710,10730,10320,11040,10000,206782,2164571130,00,0.00,N,2,320,
20230703,10410,10720,11100,10250,264870,2838746570,00,0.00,N,5,-370,
20230626,10780,11840,12810,10620,2027133,23885712630,00,0.00,N,5,-1060,
20230619,11840,12420,12500,11500,302684,3620509580,00,0.00,N,5,-530,
20230612,12370,12110,12490,11810,319269,3893739780,00,0.00,N,2,190,
20230605,12180,11500,12350,11500,374915,4502048150,00,0.00,N,2,850,
20230530,11330,11100,11460,10830,175231,1955226900,00,0.00,N,2,270,
20230522,11060,11330,11750,11060,135142,1522146760,00,0.00,N,5,-330,
20230515,11390,11710,11790,10910,228829,2592808790,00,0.00,N,5,-340,
20230508,11730,12100,12180,11400,255228,3003625730,00,0.00,N,2,20,
20230502,11710,11400,12040,11330,94685,1107331720,00,0.00,N,2,320,
20230424,11390,12100,12200,11230,280407,3281009020,00,0.00,N,5,-720,
20230417,12110,13000,13000,11580,581244,7095786420,00,0.00,N,5,-870,
20230410,12980,12290,13950,11310,2129307,27955643600,00,0.00,N,2,530,
20230403,12450,12350,12700,12010,501937,6231522270,00,0.00,N,2,90,
20230327,12360,13240,13240,12200,633950,7950358650,00,0.00,N,5,-740,
20230320,13100,12600,13730,12560,1362488,17969422790,00,0.00,N,2,800,
20230313,12300,13100,13180,11650,1148884,14101429510,00,0.00,N,5,-910,
20230306,13210,13900,15180,12750,3507656,49178920350,00,0.00,N,5,-670,
20230227,13880,11490,14860,11150,3782359,51839337410,00,0.00,N,2,2190,
20230220,11690,11210,12180,10730,522180,5936358970,00,0.00,N,2,480,
20230213,11210,11830,12400,11150,551364,6503353850,00,0.00,N,5,-620,
20230206,11830,11340,12400,10600,881144,10174673700,00,0.00,N,2,270,
20230130,11560,12280,12500,11330,609957,7222233660,00,0.00,N,5,-720,
20230125,12280,11110,12470,11020,741944,8828430710,00,0.00,N,2,1230,
20230116,11050,10850,11400,10500,452986,4994940150,00,0.00,N,2,200,
20230109,10850,10050,10850,9770,417010,4328360720,00,0.00,N,2,880,
20230102,9970,9600,9970,8870,261108,2477660240,00,0.00,N,2,510,
20221226,9460,9590,10050,9300,202030,1970912630,00,0.00,N,5,-150,
20221219,9610,9530,10200,9010,470887,4586271560,00,0.00,N,2,80,
20221212,9530,9000,9930,8870,294991,2812968980,00,0.00,N,2,530,
20221205,9000,9440,9490,8730,352776,3248181640,00,0.00,N,5,-410,
20221128,9410,9000,9650,8670,463413,4291126510,00,0.00,N,2,380,
20221121,9030,8670,9310,8160,257663,2260423540,00,0.00,N,2,370,
20221114,8660,9160,9240,8640,272131,2427007380,00,0.00,N,5,-250,
20221107,8910,8270,8940,8120,367894,3143326540,00,0.00,N,2,660,
20221031,8250,7930,8270,7670,272713,2149839870,00,0.00,N,2,540,
20221024,7710,8680,8850,7710,553534,4517714440,00,0.00,N,5,-770,
20221017,8480,9600,9960,8480,558281,5176439270,00,0.00,N,5,-1400,
20221011,9880,10200,10500,9580,328001,3260210550,00,0.00,N,5,-670,
20221004,10550,10300,11100,10200,260635,2767970800,00,0.00,N,2,400,
20220926,10150,12500,12500,9900,655962,7286824460,00,0.00,N,5,-2750,
20220919,12900,14150,14500,12800,2033229,28132431400,00,0.00,N,5,-1250,
20220913,14150,13200,15000,12950,2345223,32786321750,00,0.00,N,2,1250,
20220905,12900,13050,14500,12500,1728414,23475256350,00,0.00,N,5,-200,
20220829,13100,13300,14200,12700,2132060,28557735700,00,0.00,N,5,-950,
20220822,14050,12450,15850,12050,13837838,200173487500,00,0.00,N,2,1500,
20220816,12550,11650,13200,11450,1338423,16497808900,00,0.00,N,2,950,
20220808,11600,11700,11900,11400,269576,3131969600,00,0.00,N,5,-200,
20220801,11800,11300,12000,11150,590584,6876130900,00,0.00,N,2,500,
20220725,11300,10700,12800,10600,1479334,17367246150,00,0.00,N,2,450,
20220718,10850,10450,11200,10250,323093,3471082550,00,0.00,N,2,550,
20220711,10300,10900,11150,10200,192103,2037787250,00,0.00,N,5,-650,
20220704,10950,11600,11600,10350,325810,3539600900,00,0.00,N,5,-500,
20220627,11450,12150,12700,11150,333861,3963407000,00,0.00,N,5,-650,
20220620,12100,13950,14800,11550,953276,12760497250,00,0.00,N,5,-1950,
20220613,14050,13700,14400,12550,950112,12838679050,00,0.00,N,3,0,
20220607,14050,14250,14800,13250,677824,9663764250,00,0.00,N,5,-200,
20220530,14250,14250,14550,14150,115991,1656657400,00,0.00,N,2,100,
20220523,14150,14900,15800,14100,997771,15002879150,00,0.00,N,5,-450,
20220516,14600,13600,16850,12900,2141827,32794716100,00,0.00,N,2,1000,
20220509,13600,14150,14400,13300,238922,3287990250,00,0.00,N,5,-650,
20220502,14250,14600,14950,14100,215748,3140408100,00,0.00,N,5,-450,
20220425,14700,14700,15750,14350,446039,6634370300,00,0.00,N,5,-300,
20220418,15000,15150,15350,14700,419361,6273486950,00,0.00,N,5,-150,
20220411,15150,14900,16450,14900,1186086,18616929800,00,0.00,N,2,100,
20220404,15050,15150,15500,14750,353531,5317199800,00,0.00,N,3,0,
20220328,15050,15550,15650,14900,694001,10603809800,00,0.00,N,5,-50,
20220321,15100,15100,15350,14650,424252,6342695950,00,0.00,N,2,50,
20220314,15050,14300,15300,13850,697697,10146956050,00,0.00,N,2,750,
20220307,14300,14650,14650,13850,331970,4750160300,00,0.00,N,5,-550,
20220228,14850,13800,16050,13700,778350,11716240400,00,0.00,N,2,900,
20220221,13950,14550,14950,13600,428843,6087047100,00,0.00,N,5,-950,
20220214,14900,14800,15100,13950,566612,8221344150,00,0.00,N,5,-400,
20220207,15300,15300,16900,14750,1304234,20886833550,00,0.00,N,3,0,
20220203,15300,14600,15350,14300,316284,4670998450,00,0.00,N,2,950,
20220124,14350,16300,16450,13500,1008054,15244425050,00,0.00,N,5,-2250,
20220117,16600,19850,20050,16250,1814768,33327157200,00,0.00,N,5,-3250,
20220110,19850,19750,20700,18950,2553528,50537455700,00,0.00,N,2,250,
20220103,19600,19200,22000,18450,6973921,144222163350,00,0.00,N,2,600,
20211227,19000,18150,19100,17800,1032879,19138354600,00,0.00,N,2,800,
20211220,18200,19000,19700,17300,1873809,34919642150,00,0.00,N,5,-900,
20211213,19100,18300,19550,17600,2655596,49594318150,00,0.00,N,2,900,
20211206,18200,16100,18600,15900,1607885,28555126700,00,0.00,N,2,1750,
20211129,16450,16500,16750,15000,1176196,18694094000,00,0.00,N,5,-600,
20211122,17050,18700,19400,16900,6459914,119067926600,00,0.00,N,5,-1950,
20211115,19000,15000,19850,14850,6481039,119347787850,00,0.00,N,2,4050,
20211108,14950,15700,16150,14300,493247,7501886450,00,0.00,N,5,-750,
20211101,15700,17450,18150,15450,625343,10493821550,00,0.00,N,5,-1650,
20211025,17350,18250,18700,17250,687198,12285847350,00,0.00,N,5,-950,
20211018,18300,16750,19700,16150,2962708,54901770100,00,0.00,N,2,1650,
20211012,16650,15000,17500,15000,1035233,16879132350,00,0.00,N,2,1500,
20211005,15150,17650,17650,15000,725280,11539665800,00,0.00,N,5,-2550,
20210927,17700,20500,21200,17500,1092465,20808442000,00,0.00,N,5,-2900,
20210923,20600,20800,21200,20200,353812,7255173050,00,0.00,N,5,-700,
20210913,21300,20050,22050,19500,1739087,36470593800,00,0.00,N,2,1200,
20210906,20100,20950,21350,19950,963513,19778067850,00,0.00,N,5,-900,
20210830,21000,22150,22450,20000,1484244,31752944700,00,0.00,N,5,-1150,
20210823,22150,20800,24100,20500,6221561,140816302650,00,0.00,N,2,1950,
20210817,20200,22950,23000,19550,3726410,77786743764,00,0.00,N,5,-2750,
20210809,22950,25300,28650,22500,9858880,256855443700,00,0.00,N,5,-2150,
20210802,25100,25900,28300,23800,10245019,265536705950,00,0.00,N,5,-1050,
20210726,26150,23500,30650,20700,35991780,952754615200,00,0.00,N,2,3050,
20210719,23100,17750,25050,16750,34267413,736383165400,00,0.00,N,2,5100,
20210713,18000,19200,24450,16600,60513373,1302851910700,00,0.00,N,2,18000,