KissMeData/263690/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,5430,5390,5500,5300,97501,526428970,00,0.00,N,2,10,
20250414,5420,5240,6260,5110,2231441,13079752725,00,0.00,N,2,190,
20250407,5230,5100,5270,4990,53664,274024430,00,0.00,N,2,110,
20250331,5120,5220,5300,5080,20776,107582855,00,0.00,N,5,-120,
20250324,5240,5390,5390,5150,42834,226105125,00,0.00,N,5,-160,
20250317,5400,5540,5540,5310,57320,309417940,00,0.00,N,5,-130,
20250310,5530,5460,5630,5390,34110,187282730,00,0.00,N,2,30,
20250304,5500,5490,5540,5400,22330,121912060,00,0.00,N,5,-40,
20250224,5540,5500,5630,5400,42854,235112520,00,0.00,N,5,-20,
20250217,5560,5600,5690,5530,50461,283152370,00,0.00,N,5,-30,
20250210,5590,5900,5980,5490,78477,442086070,00,0.00,N,5,-310,
20250203,5900,6030,6030,5720,71014,412479010,00,0.00,N,5,-140,
20250131,6040,6200,6240,5950,32128,193499780,00,0.00,N,5,-130,
20250120,6170,5620,7300,5590,820215,5460438330,00,0.00,N,2,550,
20250113,5620,5680,6260,5550,71980,417666650,00,0.00,N,3,0,
20250106,5620,5870,5890,5520,33031,188190330,00,0.00,N,5,-220,
20241230,5840,5730,5970,5470,8517,48105500,00,0.00,N,2,120,
20241223,5720,5650,5750,5430,10323,57957950,00,0.00,N,2,200,
20241216,5520,5690,5820,5450,14064,79581070,00,0.00,N,5,-130,
20241209,5650,5560,5660,5190,50576,273650400,00,0.00,N,2,60,
20241202,5590,6330,6330,5590,35534,209231970,00,0.00,N,5,-800,
20241125,6390,5900,6890,5850,206798,1327859720,00,0.00,N,2,500,
20241118,5890,5340,6350,5280,202308,1170223580,00,0.00,N,2,550,
20241111,5340,6740,6750,5140,182309,1053084410,00,0.00,N,5,-1340,
20241104,6680,6790,6920,6600,44105,295014740,00,0.00,N,2,30,
20241028,6650,7170,7190,6610,43940,298453370,00,0.00,N,5,-440,
20241021,7090,7370,7600,7000,49510,362553290,00,0.00,N,5,-380,
20241014,7470,7510,7610,7360,34519,259023210,00,0.00,N,5,-80,
20241007,7550,7630,7710,7440,13295,100151060,00,0.00,N,5,-60,
20240930,7610,7870,7890,7440,14727,112725630,00,0.00,N,5,-180,
20240923,7790,8020,8040,7790,41653,328301970,00,0.00,N,5,-170,
20240919,7960,8110,8170,7920,15588,125049000,00,0.00,N,5,-110,
20240909,8070,8110,8110,7680,24235,193901370,00,0.00,N,5,-10,
20240902,8080,8330,8340,7970,20981,171619030,00,0.00,N,5,-230,
20240826,8310,8300,8420,8080,75038,619161090,00,0.00,N,2,50,
20240819,8260,8200,8420,8140,20835,171835110,00,0.00,N,2,10,
20240812,8250,7860,8340,7840,41655,337560720,00,0.00,N,2,280,
20240805,7970,7930,7970,7030,99315,748665320,00,0.00,N,2,40,
20240729,7930,8290,8440,7910,39972,325455750,00,0.00,N,5,-430,
20240722,8360,8400,8420,8030,45432,373027430,00,0.00,N,5,-40,
20240715,8400,8460,8500,8210,34814,291780780,00,0.00,N,3,0,
20240708,8400,8540,8540,8270,36009,302486940,00,0.00,N,5,-90,
20240701,8490,8640,8670,8390,26513,225363300,00,0.00,N,5,-110,
20240624,8600,8730,8850,8450,40279,348865480,00,0.00,N,5,-30,
20240617,8630,8990,8990,8550,39428,344530210,00,0.00,N,5,-280,
20240610,8910,9000,9110,8760,48710,433119270,00,0.00,N,5,-90,
20240603,9000,9060,9200,8940,50287,454389210,00,0.00,N,5,-170,
20240527,9170,9540,9540,9100,60082,557625860,00,0.00,N,5,-260,
20240520,9430,9830,10000,9300,113559,1081841990,00,0.00,N,5,-520,
20240513,9950,9870,10030,9670,35442,349775920,00,0.00,N,2,120,
20240507,9830,10010,11240,9700,193027,1997189230,00,0.00,N,5,-170,
20240429,10000,10060,10330,9850,41437,418633370,00,0.00,N,2,40,
20240422,9960,9830,10060,9600,53870,523845680,00,0.00,N,2,260,
20240415,9700,10010,10010,9600,48213,470441420,00,0.00,N,5,-210,
20240408,9910,10200,10200,9600,63108,620958560,00,0.00,N,5,-230,
20240401,10140,10160,10300,9910,58526,589860340,00,0.00,N,5,-20,
20240325,10160,10040,10200,9920,65730,659989770,00,0.00,N,2,120,
20240318,10040,10000,10080,9750,73300,727876420,00,0.00,N,2,100,
20240311,9940,10110,10320,9830,70127,701613430,00,0.00,N,5,-250,
20240304,10190,10220,10380,10100,33981,348155280,00,0.00,N,5,-120,
20240226,10310,10490,10510,10150,28386,293466570,00,0.00,N,5,-160,
20240219,10470,10180,10900,10160,74425,780085730,00,0.00,N,2,210,
20240213,10260,10620,10620,10150,50804,522605640,00,0.00,N,5,-170,
20240205,10430,10510,10790,10000,58052,606035370,00,0.00,N,5,-110,
20240129,10540,10720,10880,10460,47354,504440440,00,0.00,N,5,-240,
20240122,10780,11040,11040,10100,56572,604834120,00,0.00,N,5,-120,
20240115,10900,10820,11310,10560,103203,1128470860,00,0.00,N,2,60,
20240108,10840,10550,10950,10440,62259,667524280,00,0.00,N,2,290,
20240102,10550,10590,10690,10410,36143,379977490,00,0.00,N,2,140,
20231226,10410,10390,10600,10270,32491,338900030,00,0.00,N,5,-110,
20231218,10520,10540,10860,10000,81213,854115490,00,0.00,N,5,-20,
20231211,10540,10790,10860,10510,45160,481442950,00,0.00,N,5,-210,
20231204,10750,10790,11000,10400,71209,757162900,00,0.00,N,2,70,
20231127,10680,10670,10780,10430,29807,316165740,00,0.00,N,2,20,
20231120,10660,10350,10970,10350,76815,821162900,00,0.00,N,2,310,
20231113,10350,9950,10350,9720,79068,791214220,00,0.00,N,2,320,
20231106,10030,10140,10360,10000,71849,728912350,00,0.00,N,5,-10,
20231030,10040,10600,11370,9770,318516,3322651800,00,0.00,N,5,-590,
20231023,10630,10500,10800,10140,57120,598351630,00,0.00,N,2,290,
20231016,10340,11350,11350,10030,84899,892381920,00,0.00,N,5,-840,
20231010,11180,11050,11480,10740,79132,884386670,00,0.00,N,2,130,
20231004,11050,11590,11590,10410,128367,1398721540,00,0.00,N,5,-250,
20230925,11300,10950,12130,10730,368895,4230992730,00,0.00,N,2,100,
20230918,11200,10860,11700,10750,268386,3051252740,00,0.00,N,2,340,
20230911,10860,10770,10990,10620,49024,527848830,00,0.00,N,2,90,
20230904,10770,10760,10860,10550,51441,547570740,00,0.00,N,2,70,
20230828,10700,11020,11140,10700,75221,816280810,00,0.00,N,5,-270,
20230821,10970,10630,11400,10630,55730,611432580,00,0.00,N,2,230,
20230814,10740,11200,11220,10330,89046,953595450,00,0.00,N,5,-490,
20230807,11230,11200,11440,10800,100306,1109413780,00,0.00,N,2,200,
20230731,11030,10880,12600,10650,464644,5406649140,00,0.00,N,2,280,
20230724,10750,11570,11570,10150,149854,1607281590,00,0.00,N,5,-840,
20230717,11590,11570,11820,11220,116174,1332734560,00,0.00,N,2,20,
20230710,11570,11160,12080,11050,167603,1960339750,00,0.00,N,2,340,
20230703,11230,11470,11730,11120,94669,1075955740,00,0.00,N,5,-220,
20230626,11450,10780,12240,10670,226973,2634485450,00,0.00,N,2,670,
20230619,10780,10570,11210,10510,102004,1102151370,00,0.00,N,2,210,
20230612,10570,10390,10730,10350,51788,544006420,00,0.00,N,2,120,
20230605,10450,10400,10590,10350,29563,308387740,00,0.00,N,3,0,
20230530,10450,10360,10600,10240,42441,441647740,00,0.00,N,2,70,
20230522,10380,10800,10940,10370,72306,770234390,00,0.00,N,5,-420,
20230515,10800,11690,11690,10580,137176,1515217300,00,0.00,N,5,-1100,
20230508,11900,11650,12200,11510,174916,2086626640,00,0.00,N,2,260,
20230502,11640,11220,11800,11220,83992,972098060,00,0.00,N,2,440,
20230424,11200,11180,11460,11070,101080,1134732800,00,0.00,N,2,30,
20230417,11170,11690,11890,11130,129749,1493378830,00,0.00,N,5,-630,
20230410,11800,11390,11900,10780,161460,1843673810,00,0.00,N,2,410,
20230403,11390,11810,12220,11300,160200,1887324310,00,0.00,N,5,-420,
20230327,11810,11150,12260,11150,292569,3467938040,00,0.00,N,2,560,
20230320,11250,10850,11540,10850,109893,1238429230,00,0.00,N,2,430,
20230313,10820,11000,11200,10400,108282,1166229990,00,0.00,N,5,-150,
20230306,10970,11360,11630,10950,137411,1557235510,00,0.00,N,5,-390,
20230227,11360,10700,11410,10650,126907,1399650870,00,0.00,N,2,640,
20230220,10720,10730,11050,10650,79230,855945110,00,0.00,N,5,-180,
20230213,10900,11200,11240,10500,94100,1036895280,00,0.00,N,5,-270,
20230206,11170,10700,11500,10300,136504,1514028540,00,0.00,N,2,490,
20230130,10680,10750,10810,10510,49766,530236470,00,0.00,N,5,-90,
20230125,10770,10420,11030,10420,75022,806016160,00,0.00,N,2,370,
20230116,10400,10500,10550,10100,53666,551520150,00,0.00,N,5,-150,
20230109,10550,10500,10850,10450,39850,425122800,00,0.00,N,2,50,
20230102,10500,10450,10650,10200,53779,557967250,00,0.00,N,5,-100,
20221226,10600,10600,10600,10400,28748,302589300,00,0.00,N,3,0,
20221219,10600,10450,10650,10400,49505,520858500,00,0.00,N,2,150,
20221212,10450,10900,11000,10450,61654,658698750,00,0.00,N,5,-350,
20221205,10800,10850,11000,10500,65568,699743300,00,0.00,N,5,-50,
20221128,10850,10550,11100,10200,120143,1288709800,00,0.00,N,2,300,
20221121,10550,10400,10750,10300,72201,762370100,00,0.00,N,2,100,
20221114,10450,9850,10650,9740,132728,1364420000,00,0.00,N,2,600,
20221107,9850,9810,9920,9650,29020,284027820,00,0.00,N,2,150,
20221031,9700,9700,9740,9450,28915,278374410,00,0.00,N,2,40,
20221024,9660,9530,9690,9450,27388,262554640,00,0.00,N,2,130,
20221017,9530,9190,9750,8500,63927,604381790,00,0.00,N,2,370,
20221011,9160,9070,9180,8750,34079,307178910,00,0.00,N,5,-10,
20221004,9170,8060,9190,8060,46901,405832960,00,0.00,N,2,940,
20220926,8230,8630,8650,8100,65136,540091250,00,0.00,N,5,-430,
20220919,8660,8890,8960,8640,46240,405784060,00,0.00,N,5,-290,
20220913,8950,9000,9080,8800,21629,193939490,00,0.00,N,5,-60,
20220905,9010,9190,9190,8830,20596,184854240,00,0.00,N,5,-180,
20220829,9190,9170,9470,9000,42284,388488940,00,0.00,N,5,-170,
20220822,9360,9690,9750,9310,37819,358602410,00,0.00,N,5,-370,
20220816,9730,9950,10150,9700,74235,738436650,00,0.00,N,5,-170,
20220808,9900,9600,9940,9480,35710,345701110,00,0.00,N,2,300,
20220801,9600,9420,9780,9260,26401,251102070,00,0.00,N,2,180,
20220725,9420,9570,9620,9210,19168,180166470,00,0.00,N,5,-150,
20220718,9570,9060,9890,8950,70666,673206810,00,0.00,N,2,560,
20220711,9010,8710,9150,8700,48928,436259730,00,0.00,N,2,300,
20220704,8710,8390,8730,8230,34711,294361280,00,0.00,N,2,330,
20220627,8380,8390,8590,8240,26125,221406130,00,0.00,N,2,110,
20220620,8270,8660,8730,7710,85432,689535700,00,0.00,N,5,-380,
20220613,8650,9540,9580,8400,72872,653854300,00,0.00,N,5,-1050,
20220607,9700,9830,9910,9650,20097,196434460,00,0.00,N,5,-210,
20220530,9910,9830,9940,9710,48578,477135760,00,0.00,N,2,140,
20220523,9770,9840,9930,9620,22191,216304010,00,0.00,N,5,-70,
20220516,9840,9340,10150,9320,65395,640073780,00,0.00,N,2,470,
20220509,9370,9980,9980,9020,67052,625506770,00,0.00,N,5,-570,
20220502,9940,10000,10200,9890,39876,399450860,00,0.00,N,5,-50,
20220425,9990,9710,11300,9700,345559,3617817090,00,0.00,N,2,150,
20220418,9840,9920,10200,9830,57103,570174370,00,0.00,N,5,-80,
20220411,9920,10250,10400,9850,47911,480091590,00,0.00,N,5,-330,
20220404,10250,10750,10950,10250,56543,597895600,00,0.00,N,5,-600,
20220328,10850,10150,10900,10050,73721,769788350,00,0.00,N,2,700,
20220321,10150,9850,10150,9690,94039,929079240,00,0.00,N,2,360,
20220314,9790,9360,9860,9140,69764,664230450,00,0.00,N,2,430,
20220307,9360,9410,9520,9210,40237,375633530,00,0.00,N,5,-210,
20220228,9570,9390,9730,9390,33792,322206390,00,0.00,N,2,100,
20220221,9470,9550,9720,9290,77854,739927110,00,0.00,N,5,-180,
20220214,9650,9670,9790,9240,82030,781528300,00,0.00,N,5,-120,
20220207,9770,9380,9910,9300,111322,1075523190,00,0.00,N,2,390,
20220203,9380,9150,9470,9150,33466,311847970,00,0.00,N,2,280,
20220124,9100,10250,10250,8650,204405,1883321700,00,0.00,N,5,-1200,
20220117,10300,11000,11000,10200,104197,1098708650,00,0.00,N,5,-650,
20220110,10950,11700,11850,10900,192555,2190380950,00,0.00,N,5,-800,
20220103,11750,12000,12100,11250,143801,1681797900,00,0.00,N,5,-250,
20211227,12000,12250,12300,11850,119530,1443634550,00,0.00,N,5,-150,
20211220,12150,12850,12850,11850,282360,3454371050,00,0.00,N,5,-450,
20211213,12600,12300,12800,12000,180519,2233163600,00,0.00,N,2,350,
20211206,12250,12000,12650,11700,217373,2666769500,00,0.00,N,2,250,
20211129,12000,12150,12700,11200,236157,2800301150,00,0.00,N,5,-350,
20211122,12350,12250,12400,11650,219529,2639310300,00,0.00,N,2,100,
20211115,12250,12200,12500,11950,219056,2666696050,00,0.00,N,2,50,
20211108,12200,12100,12600,11800,283643,3455105350,00,0.00,N,2,200,
20211101,12000,11600,12500,11350,275645,3280194450,00,0.00,N,2,400,
20211025,11600,12200,12250,11300,122914,1444048050,00,0.00,N,5,-500,
20211018,12100,12000,12200,11450,145558,1723177500,00,0.00,N,2,100,
20211012,12000,11700,12250,11350,106171,1255759100,00,0.00,N,2,400,
20211005,11600,11800,11800,10500,153887,1713402600,00,0.00,N,5,-100,
20210927,11700,12850,12850,11700,133748,1642436100,00,0.00,N,5,-950,
20210923,12650,12100,12800,12050,82554,1029210800,00,0.00,N,2,250,
20210913,12400,11800,14150,11350,948436,12082118150,00,0.00,N,2,700,
20210906,11700,12000,12600,11500,192088,2307813750,00,0.00,N,5,-300,
20210830,12000,11550,12200,11500,127210,1507168400,00,0.00,N,2,400,
20210823,11600,11050,11850,11050,122313,1410011650,00,0.00,N,2,650,
20210817,10950,12800,12900,10550,277913,3239016700,00,0.00,N,5,-1900,
20210809,12850,13150,13900,12850,337001,4488806650,00,0.00,N,5,-400,
20210802,13250,13000,13600,12900,156996,2079802850,00,0.00,N,2,200,
20210726,13050,13300,13400,12850,165764,2176731050,00,0.00,N,5,-200,
20210719,13250,13850,14100,13100,232925,3161360950,00,0.00,N,5,-600,
20210712,13850,13700,14050,13550,209362,2874816000,00,0.00,N,2,150,