KissMeData/093370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,5080,4610,5490,4570,8327389,42667996513,00,0.00,N,2,510,
20250310,4570,4480,4655,4350,1582405,7137245657,00,0.00,N,2,90,
20250304,4480,4645,4700,4425,2280284,10314021932,00,0.00,N,5,-225,
20250224,4705,4980,5350,4705,4700315,23507431700,00,0.00,N,5,-305,
20250217,5010,5040,5280,4965,2664941,13599287015,00,0.00,N,2,15,
20250210,4995,4895,5080,4750,1148428,5692932570,00,0.00,N,2,95,
20250203,4900,4955,5030,4690,1364947,6618180260,00,0.00,N,5,-160,
20250131,5060,5010,5060,4920,231773,1160655300,00,0.00,N,2,90,
20250120,4970,5020,5170,4870,1039425,5208307590,00,0.00,N,5,-50,
20250113,5020,5080,5150,4965,848767,4280854650,00,0.00,N,5,-60,
20250106,5080,5130,5300,5030,1137126,5895004590,00,0.00,N,5,-10,
20241230,5090,4810,5180,4805,802550,3990993455,00,0.00,N,2,220,
20241223,4870,5030,5200,4850,827325,4131547410,00,0.00,N,5,-130,
20241216,5000,5230,5600,4985,1344593,7052458700,00,0.00,N,5,-180,
20241209,5180,4810,5280,4600,1496174,7375558425,00,0.00,N,2,220,
20241202,4960,5370,5440,4805,1106835,5684128190,00,0.00,N,5,-330,
20241125,5290,5620,5750,5280,760815,4245525010,00,0.00,N,5,-280,
20241118,5570,4830,5710,4830,1543616,8193415705,00,0.00,N,2,645,
20241111,4925,5830,5860,4585,2295434,11797011200,00,0.00,N,5,-935,
20241104,5860,6160,6300,5710,1295472,7771358700,00,0.00,N,5,-320,
20241028,6180,5860,6270,5860,946247,5786682670,00,0.00,N,2,320,
20241021,5860,6180,6300,5810,1261844,7585810730,00,0.00,N,5,-300,
20241014,6160,6430,6500,6090,1185943,7438650750,00,0.00,N,5,-270,
20241007,6430,6440,6860,6410,1611246,10726783570,00,0.00,N,5,-10,
20240930,6440,6790,6850,6260,862667,5631378220,00,0.00,N,5,-350,
20240923,6790,6070,6870,6040,1737950,11314164140,00,0.00,N,2,780,
20240919,6010,6560,6680,6010,1190072,7471045010,00,0.00,N,5,-450,
20240909,6460,6010,6730,6010,1321555,8482420140,00,0.00,N,2,250,
20240902,6210,6650,7130,6200,2097266,14234386510,00,0.00,N,5,-430,
20240826,6640,6580,6780,6520,1256834,8357025070,00,0.00,N,2,60,
20240819,6580,6350,6640,6260,930127,6016763340,00,0.00,N,2,230,
20240812,6350,6120,6500,6100,752874,4725303130,00,0.00,N,2,200,
20240805,6150,6220,6280,5200,2200793,12795149250,00,0.00,N,5,-210,
20240729,6360,6350,6570,6150,1110957,7048962810,00,0.00,N,2,20,
20240722,6340,6910,6920,6240,1534468,10029939640,00,0.00,N,5,-600,
20240715,6940,7220,7260,6860,1627754,11411143480,00,0.00,N,5,-280,
20240708,7220,7720,7720,7150,1917320,14163368550,00,0.00,N,5,-450,
20240701,7670,7360,7780,7210,1832180,13685799270,00,0.00,N,2,350,
20240624,7320,7430,7470,7030,1360016,9870199330,00,0.00,N,5,-100,
20240617,7420,7910,7910,7350,2528939,19294302420,00,0.00,N,5,-550,
20240610,7970,7430,8210,7360,5295718,41757270990,00,0.00,N,2,530,
20240603,7440,7530,7620,7340,1274104,9524125360,00,0.00,N,5,-60,
20240527,7500,7070,7930,6990,5275306,39785985780,00,0.00,N,2,500,
20240520,7000,7280,7310,6900,2201840,15631305040,00,0.00,N,5,-270,
20240513,7270,7390,7520,7260,1528649,11250608920,00,0.00,N,5,-120,
20240507,7390,7420,7540,7210,2844232,20891309810,00,0.00,N,2,40,
20240429,7350,7460,7930,7260,3064326,23366238050,00,0.00,N,5,-140,
20240422,7490,7860,7960,7260,2174695,16345119420,00,0.00,N,5,-290,
20240415,7780,7850,7960,7290,1704404,13038185890,00,0.00,N,5,-220,
20240408,8000,7810,8300,7510,2337589,18565340380,00,0.00,N,2,160,
20240401,7840,8000,8210,7810,1537593,12290549890,00,0.00,N,5,-160,
20240325,8000,7950,8080,7770,2186219,17360404840,00,0.00,N,2,30,
20240318,7970,8530,8660,7970,2126265,17465530510,00,0.00,N,5,-550,
20240311,8520,8400,8800,8210,1741500,15032459690,00,0.00,N,2,120,
20240304,8400,8370,8750,8050,1756223,14675853950,00,0.00,N,2,60,
20240226,8340,8555,8682,8150,1274213,10750684980,00,0.00,N,5,-215,
20240219,8555,8965,8965,8486,1525223,13321143070,00,0.00,N,5,-303,
20240213,8858,8584,9024,8555,1668500,14650905300,00,0.00,N,2,332,
20240205,8526,8203,8555,8008,1488662,12361538970,00,0.00,N,2,323,
20240129,8203,8438,8877,7891,3030909,25278073230,00,0.00,N,5,-235,
20240122,8438,10088,10108,8389,3967158,35590729190,00,0.00,N,5,-1592,
20240115,10030,10557,10625,9580,1378305,13996083930,00,0.00,N,5,-605,
20240108,10635,11123,11397,10537,1436218,15731850050,00,0.00,N,5,-547,
20240102,11182,11573,11807,11114,1086760,12472749460,00,0.00,N,5,-518,
20231226,11700,11739,11768,11338,813464,9373725550,00,0.00,N,2,30,
20231218,11670,11690,11866,11602,1149739,13448917260,00,0.00,N,5,-10,
20231211,11680,11621,11914,11475,1389511,16217249560,00,0.00,N,2,107,
20231204,11573,11602,11954,11377,1233664,14292126580,00,0.00,N,2,39,
20231127,11534,11377,11846,11309,1562027,18094727980,00,0.00,N,2,157,
20231120,11377,11035,11485,10977,1604834,18142629460,00,0.00,N,2,361,
20231113,11016,10596,11016,10391,1453965,15719403180,00,0.00,N,2,518,
20231106,10498,10869,11153,10401,3024301,32705176350,00,0.00,N,2,322,
20231030,10176,9424,10215,9424,1641731,16204118500,00,0.00,N,2,625,
20231023,9551,9580,10039,9326,1852141,17855881350,00,0.00,N,5,-186,
20231016,9737,10176,10410,9619,1290675,12961830420,00,0.00,N,5,-517,
20231010,10254,9776,10547,9522,2104353,21296319540,00,0.00,N,2,586,
20231004,9668,9795,10352,9522,1618568,15884594310,00,0.00,N,5,-322,
20230925,9990,9922,10127,9668,887043,8771418230,00,0.00,N,5,-88,
20230918,10078,10909,11065,9893,2172840,22729431340,00,0.00,N,5,-879,
20230911,10957,10948,11524,10293,3810776,40828516570,00,0.00,N,5,-469,
20230904,11426,11446,11846,11348,1964010,22722628680,00,0.00,N,5,-20,
20230828,11446,10840,11514,10840,1919557,21638766640,00,0.00,N,2,664,
20230821,10782,11534,11651,10742,2420332,26929078640,00,0.00,N,5,-742,
20230814,11524,12051,12110,10977,3323564,38436062620,00,0.00,N,5,-527,
20230807,12051,12227,13086,11836,7846261,96863723380,00,0.00,N,5,-254,
20230731,12305,12735,13604,12276,5971159,77196203450,00,0.00,N,5,-274,
20230724,12579,12950,13350,12012,8617149,109682917990,00,0.00,N,5,-332,
20230717,12911,13321,13409,12413,5404075,69990518410,00,0.00,N,5,-605,
20230710,13516,12120,14356,11963,19316018,262608889900,00,0.00,N,2,1299,
20230703,12217,12540,12911,12168,3361346,42242332360,00,0.00,N,5,-186,
20230626,12403,12696,12774,11934,3352217,41355752690,00,0.00,N,5,-293,
20230619,12696,13340,13477,12618,3541967,46261334440,00,0.00,N,5,-683,
20230612,13379,13721,14083,13252,5869598,80234075530,00,0.00,N,5,-274,
20230605,13653,13536,13809,13292,3593809,48644076440,00,0.00,N,2,205,
20230530,13448,12784,13858,12764,7569860,101794904850,00,0.00,N,2,762,
20230522,12686,13086,13311,12657,3741065,48258123210,00,0.00,N,5,-273,
20230515,12959,12598,13018,12247,3772098,47602609400,00,0.00,N,2,361,
20230508,12598,13399,13721,12579,4279318,56005042350,00,0.00,N,5,-752,
20230502,13350,13155,13536,13155,2324079,31108924760,00,0.00,N,2,195,
20230424,13155,13936,14112,12872,6547310,87775996520,00,0.00,N,5,-810,
20230417,13965,14356,15137,13838,23820023,345248203560,00,0.00,N,5,-1934,
20230410,15899,15967,16671,14874,29359309,465881109200,00,0.00,N,2,224,
20230403,15675,16036,16544,14893,34298922,542274242740,00,0.00,N,2,352,
20230327,15323,13282,17139,12696,73826753,1149680223280,00,0.00,N,2,2237,
20230320,13086,12110,13497,12110,10089402,130483937590,00,0.00,N,2,800,
20230313,12286,11895,12344,11358,5345852,63640621000,00,0.00,N,2,206,
20230306,12080,13692,13760,11973,9824061,126992634480,00,0.00,N,5,-1358,
20230227,13438,12608,13545,12276,9716650,126918519830,00,0.00,N,2,1035,
20230220,12403,13331,13604,12403,9122531,118681179110,00,0.00,N,5,-928,
20230213,13331,12120,13711,11797,13884499,181647672170,00,0.00,N,2,1172,
20230206,12159,12432,12745,12090,4459188,55550088710,00,0.00,N,5,-273,
20230130,12432,12413,12637,12061,3448148,42949153390,00,0.00,N,2,49,
20230125,12383,11963,12657,11885,2449098,30093720120,00,0.00,N,2,566,
20230116,11817,11573,12012,11475,1902779,22382683500,00,0.00,N,2,244,
20230109,11573,10938,11914,10840,2911227,33356310600,00,0.00,N,2,831,
20230102,10742,10498,10889,10108,2969944,31282473900,00,0.00,N,2,292,
20221226,10450,10938,11280,10352,2020848,21901529950,00,0.00,N,5,-537,
20221219,10987,11768,11817,10987,2675298,30452646750,00,0.00,N,5,-830,
20221212,11817,11963,12354,11719,2613426,31248754200,00,0.00,N,5,-244,
20221205,12061,12891,12940,11914,3811657,46698072400,00,0.00,N,5,-830,
20221128,12891,13526,13526,12696,4353500,56597395850,00,0.00,N,5,-635,
20221121,13526,12940,13575,12647,3854839,50468342050,00,0.00,N,2,586,
20221114,12940,13184,13917,12940,7475574,100631518350,00,0.00,N,5,-98,
20221107,13038,12256,13282,12159,8736254,111721741450,00,0.00,N,2,879,
20221031,12159,12354,12842,11768,5111142,62807172600,00,0.00,N,2,98,
20221024,12061,12159,12647,11719,5695414,69494114700,00,0.00,N,2,244,
20221017,11817,11670,12549,11524,4523360,54579376050,00,0.00,N,5,-97,
20221011,11914,11719,12061,10938,4478952,51677462550,00,0.00,N,5,-196,
20221004,12110,11817,12647,11719,4539299,55051667200,00,0.00,N,2,537,
20220926,11573,12598,12842,11426,7994584,96639095850,00,0.00,N,5,-1367,
20220919,12940,14698,14747,12842,6870843,94245882950,00,0.00,N,5,-1709,
20220913,14649,16309,16358,14503,6391367,98191023450,00,0.00,N,5,-1270,
20220905,15919,14942,16114,14503,6080446,93167911400,00,0.00,N,2,928,
20220829,14991,15479,16065,14942,6864785,106734638200,00,0.00,N,5,-1221,
20220822,16212,15235,16553,15235,12754246,205665401450,00,0.00,N,2,684,
20220816,15528,15967,16163,15333,6839067,107917670150,00,0.00,N,5,-439,
20220808,15967,15333,15967,14942,18121886,280580309550,00,0.00,N,2,195,
20220801,15772,18214,18800,15577,21221282,357700447250,00,0.00,N,5,-2295,
20220725,18067,16944,18653,16846,8227073,146734215750,00,0.00,N,2,928,
20220718,17139,16163,17823,15919,8225486,138844230400,00,0.00,N,2,1220,
20220711,15919,17384,17628,15333,9372044,150613767000,00,0.00,N,5,-1367,
20220704,17286,17481,18409,16846,9269639,161960316100,00,0.00,N,2,342,
20220627,16944,18604,19093,16798,7773656,140350543600,00,0.00,N,5,-1270,
20220620,18214,20265,20362,17432,8468093,157934379600,00,0.00,N,5,-1904,
20220613,20118,20851,21388,19581,8237902,169376610800,00,0.00,N,5,-1270,
20220607,21388,22950,23390,21144,6584574,144140186050,00,0.00,N,5,-1269,
20220530,22657,22999,23829,22267,9035816,207094373600,00,0.00,N,3,0,
20220523,22657,25539,26808,22511,25070945,615150221100,00,0.00,N,5,-2686,
20220516,25343,19142,26759,18897,57349290,1351662461650,00,0.00,N,2,6543,
20220509,18800,19190,19239,17579,6224870,113974684500,00,0.00,N,5,-488,
20220502,19288,18311,19728,18311,3823383,73232061300,00,0.00,N,2,635,
20220425,18653,18604,19044,17921,4358275,80974624200,00,0.00,N,5,-440,
20220418,19093,20021,20655,18897,7691640,152383906700,00,0.00,N,5,-1123,
20220411,20216,19483,20900,19386,11534878,232320802600,00,0.00,N,2,928,
20220404,19288,18409,19581,18116,8425080,159449648900,00,0.00,N,2,732,
20220328,18556,18849,19874,18360,10226650,196424944800,00,0.00,N,3,0,
20220321,19000,18750,19750,18350,6320967,119759022700,00,0.00,N,2,600,
20220314,18400,18300,18950,16950,8066601,143756047300,00,0.00,N,2,50,
20220307,18350,20000,20200,18100,6494797,122998535450,00,0.00,N,5,-1950,
20220228,20300,20650,22100,19700,8594504,178345533400,00,0.00,N,5,-250,
20220221,20550,20000,20900,19050,8188851,163478699950,00,0.00,N,3,0,
20220214,20550,20200,21450,18150,11502280,226944620000,00,0.00,N,5,-100,
20220207,20650,20600,21850,20250,6162473,129545887800,00,0.00,N,3,0,
20220203,20650,19600,20800,19100,3342873,66478254500,00,0.00,N,2,1550,
20220124,19100,21800,22250,17850,9908914,200001098750,00,0.00,N,5,-3000,
20220117,22100,24950,25700,21500,11392117,268735315400,00,0.00,N,5,-2850,
20220110,24950,22050,25450,21250,13891707,331238278250,00,0.00,N,2,2800,
20220103,22150,23100,23950,21350,8059327,182996106150,00,0.00,N,5,-950,
20211227,23100,21450,23250,21100,8445269,188354742650,00,0.00,N,2,1600,
20211220,21500,20100,21900,19650,7658841,159499080650,00,0.00,N,2,1200,
20211213,20300,21700,21750,20100,7544390,156600686700,00,0.00,N,5,-1200,
20211206,21500,22800,23100,21500,8865596,196657793850,00,0.00,N,5,-1550,
20211129,23050,24300,25550,22250,16940236,403236168850,00,0.00,N,5,-2050,
20211122,25100,23850,26150,22400,22718621,555332802400,00,0.00,N,2,1300,
20211115,23800,24600,26650,22900,39381847,966165966400,00,0.00,N,5,-1100,
20211108,24900,19700,25250,19450,33694928,766355051200,00,0.00,N,2,5250,
20211101,19650,19950,20700,19250,9449881,188713587250,00,0.00,N,5,-300,
20211025,19950,20300,21800,19250,14368496,291467357000,00,0.00,N,5,-300,
20211018,20250,21700,23100,19800,18978639,405384903650,00,0.00,N,5,-1400,
20211012,21650,20550,22650,20250,23129860,501365815350,00,0.00,N,2,1150,
20211005,20500,21000,23850,19600,45370481,978141168650,00,0.00,N,3,0,
20210927,20500,19550,23100,19450,49083681,1037216077050,00,0.00,N,2,1100,
20210923,19400,18400,21150,18250,18019306,361034358050,00,0.00,N,2,850,
20210913,18550,18550,19950,18100,29614642,561502655350,00,0.00,N,5,-200,
20210906,18750,15250,20150,14900,86723997,1572743835500,00,0.00,N,2,4250,
20210830,14500,14650,14700,13500,10655468,150314788100,00,0.00,N,3,0,
20210823,14500,14000,15250,13800,18258320,267396869350,00,0.00,N,2,700,
20210817,13800,13750,15050,13150,22727188,325794058200,00,0.00,N,3,0,
20210809,13800,13200,14850,13050,26209172,369983778550,00,0.00,N,2,600,
20210802,13200,13250,13400,12400,9841485,127441755050,00,0.00,N,3,0,
20210726,13200,13150,14300,12500,26172236,351020317300,00,0.00,N,2,100,
20210719,13100,13100,14300,11700,33828389,441166561350,00,0.00,N,2,50,
20210712,13050,11600,13600,11350,27050079,336089836000,00,0.00,N,2,1600,