KissMeData/023800/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5760,5660,5800,5310,170462,944570925,00,0.00,N,2,110,
20250331,5650,5730,5790,5520,106003,596256765,00,0.00,N,5,-140,
20250324,5790,5890,6070,5750,150118,884790345,00,0.00,N,5,-100,
20250317,5890,5860,6490,5830,735084,4525242135,00,0.00,N,2,30,
20250310,5860,5850,5910,5650,83382,478709810,00,0.00,N,3,0,
20250304,5860,5900,6040,5820,80483,474524220,00,0.00,N,5,-40,
20250224,5900,6200,6220,5810,193221,1164158130,00,0.00,N,5,-300,
20250217,6200,6080,6230,6000,182787,1118573910,00,0.00,N,2,170,
20250210,6030,6160,6160,5930,203791,1225546730,00,0.00,N,5,-30,
20250203,6060,5600,6780,5410,3079126,19289206140,00,0.00,N,2,360,
20250131,5700,5720,5730,5650,10383,58975260,00,0.00,N,5,-30,
20250120,5730,5780,5810,5590,59926,340917560,00,0.00,N,5,-50,
20250113,5780,5920,5920,5700,55994,324459990,00,0.00,N,5,-140,
20250106,5920,5780,5960,5780,55860,328018340,00,0.00,N,2,150,
20241230,5770,5700,5800,5530,44677,253099090,00,0.00,N,2,70,
20241223,5700,5780,5970,5660,71168,415069350,00,0.00,N,5,-70,
20241216,5770,5900,6050,5770,169348,1004983860,00,0.00,N,5,-160,
20241209,5930,5470,6000,5040,235140,1273023940,00,0.00,N,2,460,
20241202,5470,5800,6000,5460,219229,1255422790,00,0.00,N,5,-370,
20241125,5840,5970,6170,5780,155949,931346050,00,0.00,N,5,-130,
20241118,5970,5710,5970,5660,100183,579555420,00,0.00,N,2,320,
20241111,5650,6230,6250,5550,179386,1044754160,00,0.00,N,5,-580,
20241104,6230,6460,6470,6210,83193,524478800,00,0.00,N,5,-150,
20241028,6380,6080,6460,6070,125146,791742430,00,0.00,N,2,240,
20241021,6140,6600,6600,6100,153593,971470950,00,0.00,N,5,-410,
20241014,6550,6620,6990,6270,669611,4482003040,00,0.00,N,2,120,
20241007,6430,6090,6830,6090,378167,2469670720,00,0.00,N,2,350,
20240930,6080,6330,6330,6010,45855,280159840,00,0.00,N,5,-140,
20240923,6220,6170,6380,6000,94754,589204740,00,0.00,N,2,50,
20240919,6170,6130,6210,6030,27826,170241970,00,0.00,N,2,40,
20240909,6130,5820,6160,5820,148339,884932920,00,0.00,N,2,110,
20240902,6020,6340,6680,5970,173615,1101075250,00,0.00,N,5,-310,
20240826,6330,6530,6540,6260,61635,391405320,00,0.00,N,5,-180,
20240819,6510,6700,6880,6350,170923,1136850030,00,0.00,N,5,-190,
20240812,6700,6230,6910,6200,415843,2760438360,00,0.00,N,2,470,
20240805,6230,6530,6620,5510,308756,1875238050,00,0.00,N,5,-390,
20240729,6620,6950,7000,6600,127532,863444110,00,0.00,N,5,-330,
20240722,6950,6860,6970,6700,90835,621067940,00,0.00,N,2,20,
20240715,6930,7300,7300,6870,107875,763579340,00,0.00,N,5,-360,
20240708,7290,6890,7350,6880,171544,1225839750,00,0.00,N,2,400,
20240701,6890,6910,6960,6660,138496,940560440,00,0.00,N,5,-50,
20240624,6940,7060,7130,6860,130292,908126420,00,0.00,N,5,-170,
20240617,7110,7150,7270,7060,104388,746937030,00,0.00,N,3,0,
20240610,7110,7280,7390,7100,143037,1033897840,00,0.00,N,5,-160,
20240603,7270,7200,7410,7200,87235,633496700,00,0.00,N,2,70,
20240527,7200,7420,7490,7150,168655,1230577430,00,0.00,N,5,-220,
20240520,7420,7480,7780,7250,324500,2412075990,00,0.00,N,5,-70,
20240513,7490,7570,7610,7430,129762,973791220,00,0.00,N,5,-80,
20240507,7570,7460,7620,7440,108128,814893680,00,0.00,N,2,120,
20240429,7450,7650,7710,7360,171025,1289800100,00,0.00,N,5,-200,
20240422,7650,7560,7660,7460,108632,820605970,00,0.00,N,2,160,
20240415,7490,7700,7730,7400,118588,896351510,00,0.00,N,5,-210,
20240408,7700,7600,7800,7450,126558,961852350,00,0.00,N,2,150,
20240401,7550,7790,7850,7500,277821,2126707570,00,0.00,N,5,-250,
20240325,7800,7920,8360,7790,541782,4376794920,00,0.00,N,5,-130,
20240318,7930,7900,8160,7900,265166,2132669730,00,0.00,N,2,10,
20240311,7920,7930,8040,7760,265330,2091274350,00,0.00,N,5,-40,
20240304,7960,8350,8550,7880,524987,4286252540,00,0.00,N,5,-300,
20240226,8260,8350,8530,8200,528590,4407494740,00,0.00,N,5,-150,
20240219,8410,9090,9240,8410,1932920,17074100670,00,0.00,N,5,-850,
20240213,9260,7970,10070,7930,8472478,79492165830,00,0.00,N,2,1300,
20240205,7960,8020,8210,7680,542337,4314579270,00,0.00,N,2,70,
20240129,7890,7650,7890,7300,312227,2380334980,00,0.00,N,2,280,
20240122,7610,7680,7870,7300,355861,2700400450,00,0.00,N,2,90,
20240115,7520,7780,7860,7370,271570,2056380470,00,0.00,N,5,-270,
20240108,7790,7940,8250,7770,569892,4576977030,00,0.00,N,5,-80,
20240102,7870,8120,8450,7800,569885,4594833820,00,0.00,N,5,-230,
20231226,8100,8310,8380,7950,165153,1342380410,00,0.00,N,5,-10,
20231218,8110,8130,8320,8070,330526,2712604320,00,0.00,N,5,-20,
20231211,8130,7830,8160,7630,435726,3441654490,00,0.00,N,2,310,
20231204,7820,8010,8040,7760,278167,2187577790,00,0.00,N,5,-200,
20231127,8020,7930,8130,7770,333825,2655305740,00,0.00,N,2,120,
20231120,7900,8000,8180,7780,276759,2199786330,00,0.00,N,5,-120,
20231113,8020,7910,8390,7750,354504,2873469430,00,0.00,N,2,110,
20231106,7910,8100,8410,7900,288390,2363057380,00,0.00,N,5,-70,
20231030,7980,7450,8020,7240,359141,2758751820,00,0.00,N,2,480,
20231023,7500,7450,7880,6970,365745,2752956050,00,0.00,N,5,-100,
20231016,7600,8180,8560,7370,535097,4241291680,00,0.00,N,5,-610,
20231010,8210,8490,8730,8060,361942,3018592030,00,0.00,N,5,-230,
20231004,8440,8960,9050,8100,353789,3029283930,00,0.00,N,5,-650,
20230925,9090,9260,9800,8830,242335,2212732080,00,0.00,N,5,-260,
20230918,9350,9900,10020,9250,521710,5011692880,00,0.00,N,5,-610,
20230911,9960,10220,10650,9740,1300040,13319545750,00,0.00,N,5,-220,
20230904,10180,9830,10640,9490,1564728,16029141010,00,0.00,N,2,360,
20230828,9820,9260,10810,8930,2933317,29335480340,00,0.00,N,2,530,
20230821,9290,9530,9770,8850,3806499,35251142300,00,0.00,N,5,-530,
20230814,9820,11890,14650,9330,24921953,303462896590,00,0.00,N,5,-630,
20230807,10450,8640,11560,8500,14761149,147440146240,00,0.00,N,2,1850,
20230731,8600,8150,12470,8010,16029993,164839561570,00,0.00,N,2,550,
20230724,8050,8480,8560,7500,558659,4441865650,00,0.00,N,5,-520,
20230717,8570,9110,9260,8550,471807,4180571440,00,0.00,N,5,-580,
20230710,9150,9470,9840,8950,612380,5777544010,00,0.00,N,5,-200,
20230703,9350,9810,11400,9350,4329283,43810378300,00,0.00,N,2,10,
20230626,9340,8400,9770,8330,1405463,13045041490,00,0.00,N,2,910,
20230619,8430,8800,8900,8310,191317,1646769850,00,0.00,N,5,-370,
20230612,8800,8990,9190,8710,364726,3258683010,00,0.00,N,5,-100,
20230605,8900,9220,9270,8860,284957,2568663580,00,0.00,N,5,-300,
20230530,9200,9180,9330,8980,184153,1683768110,00,0.00,N,2,100,
20230522,9100,9400,9630,8820,465728,4344988660,00,0.00,N,5,-330,
20230515,9430,9790,10090,9070,1090451,10386277780,00,0.00,N,5,-170,
20230508,9600,8820,9740,8530,878967,8237145440,00,0.00,N,2,830,
20230502,8770,8520,8820,8420,103068,898335490,00,0.00,N,2,220,
20230424,8550,8890,8970,8520,359030,3131083150,00,0.00,N,5,-340,
20230417,8890,9280,9700,8750,804980,7487657310,00,0.00,N,5,-430,
20230410,9320,8990,9850,8580,1753935,16469889100,00,0.00,N,2,470,
20230403,8850,8760,9500,8610,1033882,9431249500,00,0.00,N,2,120,
20230327,8730,8790,9160,8530,1207515,10678689060,00,0.00,N,2,290,
20230320,8440,8420,9700,7810,7435049,66979910270,00,0.00,N,2,20,
20230313,8420,9120,9560,8270,750251,6668499800,00,0.00,N,5,-860,
20230306,9280,8250,9380,8200,1268812,11157098570,00,0.00,N,2,1120,
20230227,8160,7200,8160,6980,1690295,13093365000,00,0.00,N,2,960,
20230220,7200,7470,7850,7150,495367,3662760950,00,0.00,N,5,-270,
20230213,7470,7610,7700,7070,284891,2141928990,00,0.00,N,5,-140,
20230206,7610,7660,7980,7510,345467,2679697220,00,0.00,N,5,-40,
20230130,7650,7560,8300,7230,903534,7087567400,00,0.00,N,2,160,
20230125,7490,7150,7590,7100,156319,1156718220,00,0.00,N,2,410,
20230116,7080,7330,7480,6970,170007,1224330570,00,0.00,N,5,-280,
20230109,7360,7150,8050,7150,560505,4250389520,00,0.00,N,2,220,
20230102,7140,7000,7650,6490,536228,3829765640,00,0.00,N,2,150,
20221226,6990,7300,7450,6940,105178,752156710,00,0.00,N,5,-350,
20221219,7340,7830,7830,7300,181902,1369615500,00,0.00,N,5,-500,
20221212,7840,8000,8070,7740,171510,1349102330,00,0.00,N,5,-110,
20221205,7950,8510,8620,7770,281844,2289987050,00,0.00,N,5,-640,
20221128,8590,8480,9270,8060,1007908,8798738910,00,0.00,N,2,100,
20221121,8490,8290,8610,7920,346793,2870737140,00,0.00,N,2,200,
20221114,8290,8190,8540,8100,511371,4266302400,00,0.00,N,2,140,
20221107,8150,7710,8220,7710,320402,2572707410,00,0.00,N,2,440,
20221031,7710,8040,8100,7620,350391,2754252510,00,0.00,N,5,-290,
20221024,8000,8580,8660,8000,746673,6185635830,00,0.00,N,5,-480,
20221017,8480,10000,12800,8410,4086545,42010043000,00,0.00,N,5,-1570,
20221011,10050,9450,10200,8940,699846,6704322870,00,0.00,N,2,500,
20221004,9550,8090,9930,8030,791508,7275825060,00,0.00,N,2,1530,
20220926,8020,9010,9910,7520,1198638,10571837480,00,0.00,N,5,-1020,
20220919,9040,8570,9500,8250,1428734,12717554910,00,0.00,N,2,540,
20220913,8500,7800,8500,7300,354553,2899266560,00,0.00,N,2,840,
20220905,7660,7410,7840,7360,109550,836785440,00,0.00,N,2,150,
20220829,7510,7660,8190,7460,282097,2183380460,00,0.00,N,5,-380,
20220822,7890,8000,8200,7540,205438,1615268590,00,0.00,N,5,-200,
20220816,8090,8320,8500,8090,126828,1048480850,00,0.00,N,5,-210,
20220808,8300,8480,8510,8140,141681,1174605150,00,0.00,N,5,-220,
20220801,8520,8300,8660,8000,311352,2616319480,00,0.00,N,2,220,
20220725,8300,8000,8650,8000,313013,2606793610,00,0.00,N,2,230,
20220718,8070,7810,8130,7780,328212,2597626810,00,0.00,N,2,260,
20220711,7810,7290,8400,6980,875772,6903997560,00,0.00,N,2,550,
20220704,7260,7190,7560,6900,156651,1133608060,00,0.00,N,5,-20,
20220627,7280,7140,7670,6980,205721,1525053610,00,0.00,N,2,140,
20220620,7140,8210,8210,6650,462689,3368064630,00,0.00,N,5,-1060,
20220613,8200,9500,9650,7710,479368,4095207170,00,0.00,N,5,-1590,
20220607,9790,10150,10300,9560,206257,2042833090,00,0.00,N,5,-460,
20220530,10250,10000,10600,10000,169966,1750401050,00,0.00,N,2,250,
20220523,10000,9820,11600,9710,1392762,14758781330,00,0.00,N,2,220,
20220516,9780,10000,10250,9680,181208,1795022840,00,0.00,N,5,-210,
20220509,9990,11100,11150,9250,483591,4860730350,00,0.00,N,5,-1160,
20220502,11150,11000,13400,10700,1165937,14002920150,00,0.00,N,2,150,
20220425,11000,11250,11450,10800,165491,1834046300,00,0.00,N,5,-450,
20220418,11450,11200,11700,11100,162943,1856938750,00,0.00,N,2,100,
20220411,11350,11400,11750,11000,234880,2661835000,00,0.00,N,5,-50,
20220404,11400,12100,12100,11300,188423,2198138300,00,0.00,N,5,-700,
20220328,12100,11850,12200,11450,203537,2414186300,00,0.00,N,2,250,
20220321,11850,12000,12450,11800,172630,2078157800,00,0.00,N,5,-350,
20220314,12200,11850,12250,10850,414682,4713377400,00,0.00,N,2,350,
20220307,11850,12750,12800,11750,225218,2758296700,00,0.00,N,5,-1050,
20220228,12900,12850,13100,12650,186232,2386780000,00,0.00,N,5,-50,
20220221,12950,13400,13900,12800,234038,3102033750,00,0.00,N,5,-700,
20220214,13650,14250,14250,13350,253528,3484139550,00,0.00,N,5,-600,
20220207,14250,14500,15000,14150,287965,4184125750,00,0.00,N,5,-200,
20220203,14450,14250,14850,14000,116942,1689737400,00,0.00,N,2,200,
20220124,14250,14850,14850,13700,441455,6254676200,00,0.00,N,5,-700,
20220117,14950,15750,16050,14500,481428,7346035700,00,0.00,N,5,-800,
20220110,15750,15350,15900,14500,528984,8071115000,00,0.00,N,2,250,
20220103,15500,15300,15950,15200,393574,6122671400,00,0.00,N,2,200,
20211227,15300,14700,15900,14450,398063,5979073550,00,0.00,N,2,650,
20211220,14650,13750,14650,13450,449691,6302178000,00,0.00,N,2,650,
20211213,14000,14100,14400,13850,270140,3790059950,00,0.00,N,5,-250,
20211206,14250,14050,14600,13750,371661,5257374000,00,0.00,N,2,50,
20211129,14200,14100,14850,13650,449973,6385266050,00,0.00,N,5,-650,
20211122,14850,15850,15850,14700,454879,6941170700,00,0.00,N,5,-1000,
20211115,15850,15350,16200,15050,517843,8066846850,00,0.00,N,2,500,
20211108,15350,16300,16600,14200,713226,10710668600,00,0.00,N,5,-1150,
20211101,16500,17000,17000,15500,508942,8281621050,00,0.00,N,5,-300,
20211025,16800,17250,18250,16650,832420,14704349550,00,0.00,N,5,-450,
20211018,17250,17250,18100,16750,1208791,21118172850,00,0.00,N,3,0,
20211012,17250,15700,17700,15250,1284242,21630363500,00,0.00,N,2,1600,
20211005,15650,13850,17100,13850,2308627,36916835000,00,0.00,N,2,1650,
20210927,14000,14100,15150,13500,421144,6026276100,00,0.00,N,5,-50,
20210923,14050,14450,14450,14050,117011,1661436050,00,0.00,N,5,-350,
20210913,14400,15150,15350,14000,340099,5005136350,00,0.00,N,5,-900,
20210906,15300,15700,16350,15150,488002,7680819600,00,0.00,N,5,-450,
20210830,15750,15550,16250,15150,624804,9784013100,00,0.00,N,2,400,
20210823,15350,13450,15700,13150,601327,8715444150,00,0.00,N,2,1800,
20210817,13550,15050,15100,13250,518055,7344216150,00,0.00,N,5,-1700,
20210809,15250,16400,16400,14800,483239,7570262900,00,0.00,N,5,-1150,
20210802,16400,15550,16600,15050,479635,7581737650,00,0.00,N,2,850,
20210726,15550,16100,16600,15500,505205,8067612000,00,0.00,N,5,-500,
20210719,16050,17000,17000,15950,485754,7957674200,00,0.00,N,5,-900,
20210712,16950,17200,17400,16800,424909,7227251650,00,0.00,N,5,-200,