KissMeData/038390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,10020,9970,10190,9720,244331,2441286355,00,0.00,N,2,130,
20250310,9890,13430,13600,9830,1488630,16629850745,00,0.00,N,5,-3720,
20250304,13610,13890,14340,13550,640023,8906290315,00,0.00,N,5,-300,
20250224,13910,14430,14490,13690,777783,10901104480,00,0.00,N,5,-340,
20250217,14250,13500,14600,13300,1198758,16622427270,00,0.00,N,2,870,
20250210,13380,8800,14270,8800,4351341,53825604320,00,0.00,N,2,4580,
20250203,8800,8700,8860,8650,78639,688092510,00,0.00,N,2,50,
20250131,8750,8610,8760,8600,8680,75178950,00,0.00,N,2,150,
20250120,8600,8620,8800,8500,55560,480188430,00,0.00,N,5,-40,
20250113,8640,8640,8900,8500,74886,648108960,00,0.00,N,3,0,
20250106,8640,8650,8720,8510,67032,576514940,00,0.00,N,5,-10,
20241230,8650,8530,8880,8480,65105,566313120,00,0.00,N,2,80,
20241223,8570,8700,8990,8520,88904,782756210,00,0.00,N,5,-130,
20241216,8700,8890,8890,8400,111279,968471360,00,0.00,N,5,-190,
20241209,8890,9030,9310,8740,168381,1508562810,00,0.00,N,5,-240,
20241202,9130,9080,9280,8750,64122,578277070,00,0.00,N,2,100,
20241125,9030,8940,9210,8700,88363,790588940,00,0.00,N,2,160,
20241118,8870,8310,8980,8300,194858,1701113300,00,0.00,N,2,435,
20241111,8435,8550,8670,8345,235152,1995707350,00,0.00,N,5,-140,
20241104,8575,8250,9070,7875,1140662,9706327220,00,0.00,N,2,675,
20241028,7900,7900,8050,7835,24928,197509160,00,0.00,N,3,0,
20241021,7900,7875,7920,7760,19062,148788860,00,0.00,N,2,60,
20241014,7840,7930,8065,7835,24866,197553790,00,0.00,N,5,-100,
20241007,7940,7900,8000,7850,18912,149584530,00,0.00,N,2,40,
20240930,7900,7980,7980,7880,9346,73882130,00,0.00,N,5,-10,
20240923,7910,7995,7995,7850,19116,151143660,00,0.00,N,2,60,
20240919,7850,7995,8000,7840,14560,114635130,00,0.00,N,2,15,
20240909,7835,7855,7950,7705,18896,147609720,00,0.00,N,5,-20,
20240902,7855,7955,7995,7760,23028,181403140,00,0.00,N,5,-50,
20240826,7905,8005,8050,7890,14812,117628900,00,0.00,N,5,-100,
20240819,8005,8050,8070,7910,38866,310652700,00,0.00,N,5,-45,
20240812,8050,8035,8150,7825,39998,319559630,00,0.00,N,2,10,
20240805,8040,7925,8075,7525,94496,736267510,00,0.00,N,2,105,
20240729,7935,7850,8065,7765,95712,757928590,00,0.00,N,2,75,
20240722,7860,7750,8145,7750,39564,313476040,00,0.00,N,2,110,
20240715,7750,7870,7995,7650,42294,330155420,00,0.00,N,5,-220,
20240708,7970,7725,8095,7685,33650,266722650,00,0.00,N,2,245,
20240701,7725,7910,7925,7655,45298,351722630,00,0.00,N,5,-185,
20240624,7910,8085,8120,7895,51438,409803820,00,0.00,N,5,-125,
20240617,8035,8100,8120,7825,59618,476599650,00,0.00,N,5,-15,
20240610,8050,8150,8245,7980,40678,327899460,00,0.00,N,5,-120,
20240603,8170,8260,8315,8150,40826,335510930,00,0.00,N,5,-70,
20240527,8240,8225,8500,8045,148744,1223934100,00,0.00,N,2,15,
20240520,8225,8100,8225,7965,107008,865919450,00,0.00,N,2,95,
20240513,8130,7935,8130,7935,104490,842953650,00,0.00,N,2,195,
20240507,7935,8075,8155,7900,78038,625929360,00,0.00,N,5,-135,
20240429,8070,7595,8495,7510,305920,2475924920,00,0.00,N,2,510,
20240422,7560,7475,7595,7455,12528,94220760,00,0.00,N,2,110,
20240415,7450,7325,7500,7050,41912,308029620,00,0.00,N,2,75,
20240408,7375,7795,7795,7250,42002,316464790,00,0.00,N,5,-300,
20240401,7675,7705,7850,7650,33536,259053150,00,0.00,N,5,-30,
20240325,7705,7755,7790,7690,29926,231613620,00,0.00,N,5,-50,
20240318,7755,7795,7850,7710,25098,194811570,00,0.00,N,5,-40,
20240311,7795,7725,7900,7700,35380,275895630,00,0.00,N,2,70,
20240304,7725,7775,7925,7690,45948,357185710,00,0.00,N,5,-50,
20240226,7775,7750,7775,7660,35286,272137820,00,0.00,N,2,25,
20240219,7750,7860,7900,7700,47178,367864890,00,0.00,N,5,-110,
20240213,7860,7955,8045,7775,37610,295704880,00,0.00,N,5,-185,
20240205,8045,7885,8180,7885,73608,590158280,00,0.00,N,2,160,
20240129,7885,7800,7915,7655,77276,601769210,00,0.00,N,2,85,
20240122,7800,7530,7860,7530,35914,276420320,00,0.00,N,2,160,
20240115,7640,7770,7770,7450,54136,412933170,00,0.00,N,5,-125,
20240108,7765,7870,7870,7725,41792,324626550,00,0.00,N,2,10,
20240102,7755,7800,7875,7735,47894,374178590,00,0.00,N,5,-45,
20231226,7800,8000,8050,7690,58078,455565250,00,0.00,N,5,-155,
20231218,7955,7745,7975,7695,90038,706823660,00,0.00,N,2,210,
20231211,7745,7700,7825,7660,50530,390868330,00,0.00,N,5,-5,
20231204,7750,7660,7780,7625,54288,417913580,00,0.00,N,2,90,
20231127,7660,7695,7700,7550,38568,293636780,00,0.00,N,2,60,
20231120,7600,7555,7770,7470,88058,672240460,00,0.00,N,2,45,
20231113,7555,7420,7650,7285,81280,608995540,00,0.00,N,2,145,
20231106,7410,7355,7630,7315,113516,843921790,00,0.00,N,2,60,
20231030,7350,7190,7380,7070,70576,509505010,00,0.00,N,2,170,
20231023,7180,7385,7385,7150,38506,279151690,00,0.00,N,5,-205,
20231016,7385,7550,7550,7230,36060,266074410,00,0.00,N,5,-165,
20231010,7550,7350,7570,7250,47508,352457600,00,0.00,N,2,205,
20231004,7345,7485,7510,7285,24078,177171200,00,0.00,N,5,-175,
20230925,7520,7440,7555,7310,24966,184940760,00,0.00,N,2,85,
20230918,7435,7705,7820,7300,73590,556109230,00,0.00,N,5,-270,
20230911,7705,7640,7720,7545,58398,443835080,00,0.00,N,2,65,
20230904,7640,8010,8165,7550,169984,1317850030,00,0.00,N,5,-370,
20230828,8010,8210,8500,7955,117236,956013660,00,0.00,N,2,110,
20230821,7900,7790,7925,7755,39116,306758640,00,0.00,N,2,110,
20230814,7790,8160,8400,7750,98410,793357110,00,0.00,N,5,-380,
20230807,8170,7995,8570,7750,291102,2386157960,00,0.00,N,2,190,
20230731,7980,7510,8800,7475,285370,2286329960,00,0.00,N,2,475,
20230724,7505,7895,7895,7300,93458,707951640,00,0.00,N,5,-415,
20230717,7920,8100,8100,7500,67446,534474480,00,0.00,N,5,-40,
20230710,7960,7975,8100,7915,73848,588955280,00,0.00,N,5,-15,
20230703,7975,8095,8175,7975,53304,429631390,00,0.00,N,5,-120,
20230626,8095,8125,8345,8015,71370,579348590,00,0.00,N,5,-30,
20230619,8125,8450,8475,8085,93128,766858640,00,0.00,N,5,-275,
20230612,8400,8750,8760,8300,194430,1624584660,00,0.00,N,5,-345,
20230605,8745,8790,8870,8655,33086,290570290,00,0.00,N,5,-45,
20230530,8790,8665,9260,8585,99474,879405040,00,0.00,N,2,130,
20230522,8660,8765,8885,8650,35274,308914470,00,0.00,N,5,-175,
20230515,8835,8855,8905,8755,33406,294375990,00,0.00,N,5,-120,
20230508,8955,8890,9000,8825,45252,402521810,00,0.00,N,2,50,
20230502,8905,8865,9050,8815,13262,118190340,00,0.00,N,2,40,
20230424,8865,8950,8980,8750,42748,378953730,00,0.00,N,5,-75,
20230417,8940,9050,9125,8930,62088,559600210,00,0.00,N,5,-135,
20230410,9075,9100,9155,8985,43162,390353850,00,0.00,N,5,-35,
20230403,9110,9225,9225,9075,56736,518507760,00,0.00,N,5,-50,
20230327,9160,9110,9225,8850,181112,1599783190,00,0.00,N,2,45,
20230320,9115,9215,9500,9055,49498,453419840,00,0.00,N,5,-15,
20230313,9130,9505,9635,9010,97462,902359010,00,0.00,N,5,-605,
20230306,9735,10050,10050,9625,97502,961900360,00,0.00,N,5,-125,
20230227,9860,9580,10050,9495,95236,934321000,00,0.00,N,2,245,
20230220,9615,9570,9900,9470,126326,1225536900,00,0.00,N,2,50,
20230213,9565,9715,9750,9515,65826,631486350,00,0.00,N,5,-135,
20230206,9700,9460,10025,9350,211134,2046501040,00,0.00,N,2,300,
20230130,9400,9525,9595,9345,62868,594163910,00,0.00,N,5,-90,
20230125,9490,9530,9545,9385,45974,434904240,00,0.00,N,2,15,
20230116,9475,9350,9575,9100,185924,1731653300,00,0.00,N,2,125,
20230109,9350,9225,9475,9100,52316,485291300,00,0.00,N,2,200,
20230102,9150,9450,9450,8925,58534,535494500,00,0.00,N,5,-375,
20221226,9525,9575,9900,9425,86802,832646400,00,0.00,N,5,-25,
20221219,9550,9575,9725,9450,50074,479336300,00,0.00,N,3,0,
20221212,19100,19600,19600,18950,26720,512390950,00,0.00,N,5,-450,
20221205,19550,19850,20200,18900,51313,1007689900,00,0.00,N,5,-100,
20221128,19650,19250,20300,18800,36553,712819300,00,0.00,N,2,600,
20221121,19050,19250,19250,18750,14081,266652400,00,0.00,N,5,-200,
20221114,19250,19400,19600,19100,21931,424983650,00,0.00,N,5,-150,
20221107,19400,18800,19850,18700,29740,565682450,00,0.00,N,2,400,
20221031,19000,19050,19050,18350,28399,531375200,00,0.00,N,5,-50,
20221024,19050,19500,19650,18600,57982,1099024350,00,0.00,N,5,-400,
20221017,19450,19650,19900,19050,18948,370185700,00,0.00,N,5,-250,
20221011,19700,19600,19800,18450,26631,510512950,00,0.00,N,5,-100,
20221004,19800,18950,19850,18800,25307,491367100,00,0.00,N,2,1000,
20220926,18800,21000,21000,18550,75683,1484197350,00,0.00,N,5,-2100,
20220919,20900,21850,22600,20700,68334,1479214600,00,0.00,N,5,-850,
20220913,21750,19950,22350,19950,83052,1772192150,00,0.00,N,2,1900,
20220905,19850,20050,21050,19350,38281,760862400,00,0.00,N,5,-500,
20220829,20350,19300,21250,19050,74553,1530165650,00,0.00,N,2,550,
20220822,19800,19400,21300,18600,103784,2069090700,00,0.00,N,2,400,
20220816,19400,20200,20500,19250,16765,332992900,00,0.00,N,5,-800,
20220808,20200,20650,21400,20000,45680,938034400,00,0.00,N,5,-600,
20220801,20800,20200,20950,19750,63501,1289679850,00,0.00,N,2,600,
20220725,20200,18400,22850,18050,278978,5821535950,00,0.00,N,2,1950,
20220718,18250,17950,18550,17800,14784,268386650,00,0.00,N,2,500,
20220711,17750,18350,18600,17100,41567,738265800,00,0.00,N,5,-600,
20220704,18350,18000,18450,17300,33237,595804550,00,0.00,N,2,700,
20220627,17650,17250,18100,17100,50968,901171250,00,0.00,N,2,500,
20220620,17150,19000,19000,16300,53596,944632150,00,0.00,N,5,-1800,
20220613,18950,21050,21050,18300,55743,1082633000,00,0.00,N,5,-2450,
20220607,21400,22000,22100,21150,28850,622771200,00,0.00,N,5,-550,
20220530,21950,21650,22000,21200,31282,674830700,00,0.00,N,2,400,
20220523,21550,21150,21550,20300,41719,871084750,00,0.00,N,2,450,
20220516,21100,21400,21750,20700,41980,889924350,00,0.00,N,5,-200,
20220509,21300,22600,22600,20800,42466,911543900,00,0.00,N,5,-1400,
20220502,22700,23450,23800,22400,60333,1400557550,00,0.00,N,5,-150,
20220425,22850,23200,23300,22200,44037,1004009550,00,0.00,N,5,-650,
20220418,23500,23700,24550,23150,61794,1466687150,00,0.00,N,5,-300,
20220411,23800,24050,24500,23200,82967,1980870600,00,0.00,N,5,-450,
20220404,24250,25100,25250,23500,144607,3560429600,00,0.00,N,5,-650,
20220328,24900,23600,25200,23400,146947,3578241300,00,0.00,N,2,1300,
20220321,23600,24500,24950,23350,109900,2622534100,00,0.00,N,5,-550,
20220314,24150,25000,25200,24000,163857,4035235900,00,0.00,N,5,-750,
20220307,24900,23150,24950,22050,157486,3760707500,00,0.00,N,2,1250,
20220228,23650,23000,24250,22900,79424,1872789350,00,0.00,N,2,300,
20220221,23350,23550,24350,22550,134082,3151170550,00,0.00,N,5,-450,
20220214,23800,22650,24450,21500,243937,5680412450,00,0.00,N,2,550,
20220207,23250,22050,23650,21500,281359,6413228800,00,0.00,N,2,1200,
20220203,22050,20300,22200,19800,87429,1855779200,00,0.00,N,2,2500,
20220124,19550,19650,20050,18600,48553,935879400,00,0.00,N,5,-350,
20220117,19900,20950,20950,19850,43294,879152250,00,0.00,N,5,-1000,
20220110,20900,20950,21200,20000,63915,1316470700,00,0.00,N,2,200,
20220103,20700,20650,21100,19950,44670,915519850,00,0.00,N,5,-100,
20211227,20800,21200,21500,20650,36381,764624450,00,0.00,N,5,-400,
20211220,21200,20200,21250,19550,74361,1508278050,00,0.00,N,2,850,
20211213,20350,20350,20600,20050,28979,588414050,00,0.00,N,5,-350,
20211206,20700,19850,20950,19400,70881,1450321050,00,0.00,N,2,850,
20211129,19850,18850,20100,17950,87160,1663616600,00,0.00,N,2,200,
20211122,19650,21050,21950,19600,66284,1367995650,00,0.00,N,5,-1650,
20211115,21300,23100,23100,20600,92661,2004855400,00,0.00,N,5,-1750,
20211108,23050,23350,23800,22500,63108,1461614550,00,0.00,N,2,500,
20211101,22550,25300,26050,21850,109986,2587705750,00,0.00,N,5,-2450,
20211025,25000,24400,26150,24300,142240,3585335200,00,0.00,N,2,650,
20211018,24350,25750,25800,24300,79438,1993611900,00,0.00,N,5,-1150,
20211012,25500,24850,25700,24450,60881,1532110750,00,0.00,N,2,650,
20211005,24850,25450,26200,24450,98255,2480160550,00,0.00,N,5,-250,
20210927,25100,26550,27000,25000,114508,2976286500,00,0.00,N,5,-1800,
20210923,26900,26750,28000,26100,102243,2780834100,00,0.00,N,2,50,
20210913,26850,26850,28350,26250,296378,8129278150,00,0.00,N,3,0,
20210906,26850,26750,27000,26000,107791,2865606550,00,0.00,N,2,400,
20210830,26450,25750,27050,25600,152702,4010894150,00,0.00,N,2,1350,
20210823,25100,22850,25450,22400,100354,2433117200,00,0.00,N,2,2300,
20210817,22800,25850,25900,22250,126646,3059131950,00,0.00,N,5,-3100,
20210809,25900,27100,27100,25350,105710,2756128400,00,0.00,N,5,-1200,
20210802,27100,25950,27550,25500,123199,3270941800,00,0.00,N,2,900,
20210726,26200,27500,27700,25850,115438,3110092900,00,0.00,N,5,-1050,
20210719,27250,26500,27400,25800,156872,4183520400,00,0.00,N,2,450,
20210712,26800,25750,27500,25400,221807,5860421050,00,0.00,N,2,1500,