KissMeData/037370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6270,6160,6640,6040,298628,1871613535,00,0.00,N,2,120,
20250331,6150,6010,6150,5760,97183,577030055,00,0.00,N,2,30,
20250324,6120,6120,6380,5980,210474,1308454400,00,0.00,N,5,-40,
20250317,6160,6280,6280,6010,100534,612497730,00,0.00,N,2,10,
20250310,6150,5920,6340,5850,137869,846951460,00,0.00,N,2,160,
20250304,5990,5820,6290,5740,79559,478970730,00,0.00,N,2,170,
20250224,5820,6110,6290,5820,119767,725987150,00,0.00,N,5,-340,
20250217,6160,6010,6250,5950,116612,712560780,00,0.00,N,2,110,
20250210,6050,6000,6190,5900,78361,468598560,00,0.00,N,2,60,
20250203,5990,5950,6370,5840,231965,1417357210,00,0.00,N,2,50,
20250131,5940,6040,6050,5920,13891,82960020,00,0.00,N,5,-100,
20250120,6040,6170,6170,5970,60609,366064880,00,0.00,N,3,0,
20250113,6040,6110,6270,5940,46243,278669680,00,0.00,N,5,-70,
20250106,6110,5950,6310,5780,130279,789808440,00,0.00,N,2,310,
20241230,5800,5760,5890,5570,31310,179194000,00,0.00,N,2,140,
20241223,5660,5600,5960,5530,61359,352294910,00,0.00,N,2,90,
20241216,5570,5810,6150,5520,51365,299295790,00,0.00,N,5,-280,
20241209,5850,5490,5950,5050,169898,916779670,00,0.00,N,2,250,
20241202,5600,6420,6560,5410,176497,1067330820,00,0.00,N,5,-940,
20241125,6540,6530,6700,5990,115844,747282130,00,0.00,N,2,90,
20241118,6450,6630,6850,6420,86364,566629150,00,0.00,N,5,-180,
20241111,6630,6900,7470,6390,292351,1952091030,00,0.00,N,5,-320,
20241104,6950,7000,7250,6870,122967,859862040,00,0.00,N,2,10,
20241028,6940,6990,7180,6860,79969,561236530,00,0.00,N,2,40,
20241021,6900,7060,7220,6900,96635,680642970,00,0.00,N,5,-210,
20241014,7110,7480,7480,7070,153341,1109487270,00,0.00,N,5,-360,
20241007,7470,7060,8730,7060,1083694,8588324350,00,0.00,N,2,430,
20240930,7040,7440,7440,7030,45544,325907870,00,0.00,N,5,-400,
20240923,7440,7220,7500,7020,91415,667761820,00,0.00,N,2,340,
20240919,7100,7230,7230,6950,50986,361551410,00,0.00,N,5,-60,
20240909,7160,7120,7500,6850,101174,728882280,00,0.00,N,5,-30,
20240902,7190,7920,8300,7120,298446,2282512710,00,0.00,N,5,-720,
20240826,7910,8540,8540,7650,489427,3966158640,00,0.00,N,5,-560,
20240819,8470,7630,10150,7380,4850384,44359260730,00,0.00,N,2,840,
20240812,7630,6950,7790,6900,148629,1105475610,00,0.00,N,2,610,
20240805,7020,7130,7380,6310,160787,1086640020,00,0.00,N,5,-180,
20240729,7200,6980,7730,6980,131982,968678310,00,0.00,N,2,150,
20240722,7050,7500,7500,6860,90256,642245010,00,0.00,N,5,-380,
20240715,7430,7720,7720,7110,115883,853016040,00,0.00,N,5,-200,
20240708,7630,7560,7790,7540,76104,581581760,00,0.00,N,2,10,
20240701,7620,8030,8160,7480,189069,1465481910,00,0.00,N,5,-480,
20240624,8100,8320,8520,8060,111674,915011640,00,0.00,N,5,-220,
20240617,8320,8620,8790,8280,140058,1185025370,00,0.00,N,5,-380,
20240610,8700,8710,9140,8540,254784,2259948700,00,0.00,N,2,20,
20240603,8680,8340,9350,8340,369444,3299261070,00,0.00,N,2,340,
20240527,8340,8680,8950,8230,135947,1162008630,00,0.00,N,5,-340,
20240520,8680,8450,9110,8200,320430,2769813290,00,0.00,N,2,320,
20240513,8360,8530,8600,8320,74102,624233180,00,0.00,N,5,-150,
20240507,8510,8850,8850,8400,96104,825679590,00,0.00,N,5,-280,
20240429,8790,8210,9000,8200,177964,1535654790,00,0.00,N,2,580,
20240422,8210,8290,8490,8150,152102,1261605300,00,0.00,N,5,-80,
20240415,8290,9100,9140,8130,353665,3048152600,00,0.00,N,5,-1130,
20240408,9420,8790,10220,8130,1906267,17852593400,00,0.00,N,2,760,
20240401,8660,9000,9230,8590,230217,2051588920,00,0.00,N,5,-390,
20240325,9050,9500,9520,9020,203994,1891417880,00,0.00,N,5,-450,
20240318,9500,9660,9940,9470,180775,1746243880,00,0.00,N,5,-160,
20240311,9660,9800,10010,9580,239364,2334995970,00,0.00,N,5,-140,
20240304,9800,10300,10300,9350,352682,3440393210,00,0.00,N,5,-170,
20240226,9970,10070,10570,9780,268764,2715953530,00,0.00,N,5,-90,
20240219,10060,10580,10810,9840,292089,3035107080,00,0.00,N,5,-520,
20240213,10580,10290,10870,10220,163633,1720420110,00,0.00,N,2,330,
20240205,10250,10590,10590,10150,123503,1270718390,00,0.00,N,5,-330,
20240129,10580,10950,10950,10000,189087,1977355120,00,0.00,N,5,-360,
20240122,10940,11270,11780,10640,294551,3261849320,00,0.00,N,5,-330,
20240115,11270,11800,11870,11000,170867,1947899090,00,0.00,N,5,-390,
20240108,11660,12280,12680,11620,275741,3336017010,00,0.00,N,5,-620,
20240102,12280,12220,12850,12000,369464,4602481280,00,0.00,N,2,170,
20231226,12110,12400,12450,11810,159636,1926320770,00,0.00,N,5,-100,
20231218,12210,11800,12940,11600,617630,7525467710,00,0.00,N,2,410,
20231211,11800,11380,12200,10950,327834,3769421100,00,0.00,N,2,420,
20231204,11380,11890,12150,11300,315805,3691930890,00,0.00,N,5,-130,
20231127,11510,11550,11950,10590,537331,6089602290,00,0.00,N,5,-40,
20231120,11550,11470,11800,11370,152437,1766059370,00,0.00,N,2,60,
20231113,11490,11600,12170,10940,226531,2625843280,00,0.00,N,5,-10,
20231106,11500,11700,13700,10950,853921,10639129420,00,0.00,N,2,170,
20231030,11330,10510,11890,10410,557561,6249877720,00,0.00,N,2,680,
20231023,10650,11020,11720,10230,368220,4007410500,00,0.00,N,5,-660,
20231016,11310,11940,14250,11200,1182893,15234711460,00,0.00,N,5,-630,
20231010,11940,11920,12380,11400,172440,2048624930,00,0.00,N,5,-100,
20231004,12040,12280,12350,11110,159191,1886980910,00,0.00,N,5,-340,
20230925,12380,12950,13130,12080,208524,2618169720,00,0.00,N,5,-530,
20230918,12910,14180,14180,12540,292167,3898033350,00,0.00,N,5,-1270,
20230911,14180,14880,15200,13770,413300,5928352270,00,0.00,N,5,-730,
20230904,14910,14580,15730,14490,487095,7368594450,00,0.00,N,2,160,
20230828,14750,13950,15800,13850,974211,14727295810,00,0.00,N,2,780,
20230821,13970,14810,15300,13950,527964,7658933030,00,0.00,N,5,-890,
20230814,14860,15430,16010,14250,825832,12368802630,00,0.00,N,5,-610,
20230807,15470,15500,17480,15280,1318443,21197434790,00,0.00,N,5,-330,
20230731,15800,17240,19500,15670,2534145,44127794150,00,0.00,N,5,-1270,
20230724,17070,16070,18980,15000,6081854,105776474430,00,0.00,N,2,860,
20230717,16210,16950,17300,15850,735493,12158622620,00,0.00,N,5,-740,
20230710,16950,16600,18210,16200,1034626,17925782640,00,0.00,N,2,360,
20230703,16590,16420,18300,16410,1278910,22368973310,00,0.00,N,2,220,
20230626,16370,17600,17650,15740,1035639,17148444110,00,0.00,N,5,-1260,
20230619,17630,20100,20100,17300,1575153,29378819790,00,0.00,N,5,-2620,
20230612,20250,20450,22450,19820,3239633,68191326000,00,0.00,N,2,150,
20230605,20100,20400,21500,19970,1416726,29352187140,00,0.00,N,3,0,
20230530,20100,21300,21300,19920,1265330,25791249150,00,0.00,N,5,-1200,
20230522,21300,21750,23350,20250,4828305,106923605850,00,0.00,N,5,-700,
20230515,22000,21700,25350,19000,12353688,278615554960,00,0.00,N,2,600,
20230508,21400,23050,24200,20500,7797719,174414944550,00,0.00,N,5,-2100,
20230502,23500,21100,30500,20800,28019202,733325918900,00,0.00,N,2,3550,
20230424,19950,19780,25600,17230,23487926,498831768980,00,0.00,N,5,-100,
20230417,20050,17200,21700,16290,11981875,237849620870,00,0.00,N,2,2760,
20230410,17290,22300,22450,17000,3760889,72082206110,00,0.00,N,5,-4160,
20230403,21450,19700,22450,18670,4976544,102281044070,00,0.00,N,2,2200,
20230327,19250,15830,24700,15620,14790744,299431079080,00,0.00,N,2,3710,
20230320,15540,11400,16260,11110,17364435,248078874220,00,0.00,N,2,4010,
20230313,11530,8890,12410,8690,17092658,195392935120,00,0.00,N,2,2410,
20230306,9120,9310,10530,9030,2064146,20248239000,00,0.00,N,5,-90,
20230227,9210,8800,9300,8600,261480,2350409590,00,0.00,N,2,390,
20230220,8820,9200,9230,8700,291597,2615468910,00,0.00,N,5,-380,
20230213,9200,9030,9510,8610,731552,6678523020,00,0.00,N,2,170,
20230206,9030,9110,9540,8970,703219,6509620490,00,0.00,N,5,-20,
20230130,9050,8940,9210,8730,442226,3975199490,00,0.00,N,2,110,
20230125,8940,8940,9180,8730,435730,3912020550,00,0.00,N,2,50,
20230116,8890,9080,9080,8710,504165,4481848890,00,0.00,N,5,-20,
20230109,8910,7570,10000,7530,5081199,47222743130,00,0.00,N,2,1340,
20230102,7570,7330,7800,7000,73716,541432540,00,0.00,N,2,170,
20221226,7400,7600,7720,7360,48817,368673690,00,0.00,N,5,-250,
20221219,7650,8230,8250,7480,111064,872319200,00,0.00,N,5,-600,
20221212,8250,8440,8450,8120,60977,504122450,00,0.00,N,5,-140,
20221205,8390,8560,8710,8120,120149,1003777220,00,0.00,N,5,-210,
20221128,8600,8600,8640,8210,166576,1402129840,00,0.00,N,2,70,
20221121,8530,8720,8820,8200,229969,1958413850,00,0.00,N,5,-110,
20221114,8640,8170,9180,8030,962627,8326676860,00,0.00,N,2,520,
20221107,8120,7330,8910,7310,743660,6071132150,00,0.00,N,2,790,
20221031,7330,7430,7530,7160,86899,638574810,00,0.00,N,2,100,
20221024,7230,7230,7450,7100,87879,635985760,00,0.00,N,2,80,
20221017,7150,7190,7690,7050,120051,890942640,00,0.00,N,5,-50,
20221011,7200,7470,8050,6620,141009,1004988530,00,0.00,N,5,-390,
20221004,7590,7300,7670,7160,118118,871143220,00,0.00,N,2,350,
20220926,7240,8010,8180,7030,271581,2037140790,00,0.00,N,5,-990,
20220919,8230,8910,8980,8220,143836,1238048700,00,0.00,N,5,-740,
20220913,8970,9210,9390,8900,69176,629181240,00,0.00,N,5,-190,
20220905,9160,9200,9320,8930,81382,738457730,00,0.00,N,5,-60,
20220829,9220,9410,9800,9200,160187,1518384660,00,0.00,N,5,-550,
20220822,9770,9710,9790,9270,153527,1460422680,00,0.00,N,2,10,
20220816,9760,10100,10250,9760,142349,1418830130,00,0.00,N,5,-640,
20220808,10400,10400,10650,10200,154145,1602524300,00,0.00,N,3,0,
20220801,10400,10100,10550,10000,196127,2018373500,00,0.00,N,2,350,
20220725,10050,9450,10650,9430,290654,2912819940,00,0.00,N,2,620,
20220718,9430,8920,9710,8920,117068,1097292060,00,0.00,N,2,560,
20220711,8870,9200,9300,8700,110077,981675910,00,0.00,N,5,-330,
20220704,9200,8960,9310,8600,182243,1638744340,00,0.00,N,2,150,
20220627,9050,9000,10200,8870,509175,4779332360,00,0.00,N,2,130,
20220620,8920,10200,10200,8590,286335,2657911930,00,0.00,N,5,-1230,
20220613,10150,11300,11350,9800,348558,3645203230,00,0.00,N,5,-1500,
20220607,11650,12050,12050,11350,200219,2332085700,00,0.00,N,5,-400,
20220530,12050,11550,13250,11400,1362690,16746283300,00,0.00,N,2,750,
20220523,11300,12000,12000,11250,338442,3930788300,00,0.00,N,5,-650,
20220516,11950,11600,12150,11200,394730,4612630300,00,0.00,N,2,400,
20220509,11550,12150,12250,10700,401352,4587009400,00,0.00,N,5,-550,
20220502,12100,11950,12300,11800,194734,2347342100,00,0.00,N,5,-50,
20220425,12150,12600,12750,11750,560341,6848510600,00,0.00,N,5,-750,
20220418,12900,13750,13800,12550,956548,12600888750,00,0.00,N,5,-700,
20220411,13600,12850,14300,12650,3240195,44272593300,00,0.00,N,2,1150,
20220404,12450,13200,13200,12100,531046,6730469850,00,0.00,N,5,-600,
20220328,13050,12750,13800,12250,1131835,14583243350,00,0.00,N,2,400,
20220321,12650,12450,13950,12300,1420879,18783399450,00,0.00,N,2,300,
20220314,12350,11950,12650,11600,441964,5353071050,00,0.00,N,2,400,
20220307,11950,12000,12050,11150,545439,6345470550,00,0.00,N,5,-50,
20220228,12000,11600,12700,11600,404177,4934369900,00,0.00,N,2,350,
20220221,11650,11650,12000,11000,217447,2497718950,00,0.00,N,5,-300,
20220214,11950,11800,12050,11000,367574,4213466400,00,0.00,N,3,0,
20220207,11950,12250,12500,11600,383186,4587998700,00,0.00,N,5,-250,
20220203,12200,12050,12300,11800,147590,1775610650,00,0.00,N,2,500,
20220124,11700,13050,13100,10900,641413,7581572250,00,0.00,N,5,-1450,
20220117,13150,13800,14150,13000,538859,7244307800,00,0.00,N,5,-700,
20220110,13850,13500,15000,13300,1310824,18684819800,00,0.00,N,2,250,
20220103,13600,13550,14300,13150,711074,9728682600,00,0.00,N,2,100,
20211227,13500,13600,13700,12650,794814,10414944050,00,0.00,N,5,-100,
20211220,13600,13200,15050,12750,2181282,30622443350,00,0.00,N,2,400,
20211213,13200,14350,14350,12900,403903,5489296450,00,0.00,N,5,-900,
20211206,14100,13100,14500,13000,646755,9084857900,00,0.00,N,2,950,
20211129,13150,13950,14400,12300,867314,11616591100,00,0.00,N,5,-1500,
20211122,14650,13550,15000,13250,1286358,18346050600,00,0.00,N,2,1100,
20211115,13550,14600,15050,13350,1428042,20100424400,00,0.00,N,5,-850,
20211108,14400,15650,16500,13900,1198284,17832466400,00,0.00,N,5,-1500,
20211101,15900,17700,17900,15400,1891688,31424734300,00,0.00,N,5,-2050,
20211025,17950,16500,18650,15450,5165694,89288930700,00,0.00,N,2,1800,
20211018,16150,17700,19050,15050,4869311,82512769000,00,0.00,N,5,-1550,
20211012,17700,17550,18700,16450,1108468,19529442000,00,0.00,N,2,200,
20211005,17500,18200,19100,16450,2041086,36268395050,00,0.00,N,5,-1350,
20210927,18850,16700,19700,16200,4165096,74334396650,00,0.00,N,2,2250,
20210923,16600,15450,16950,14200,1237581,19172650200,00,0.00,N,2,900,
20210913,15700,15000,17600,14900,4103509,66160740000,00,0.00,N,2,1050,
20210906,14650,12600,15350,12250,1585977,21996834000,00,0.00,N,2,2000,
20210830,12650,11950,12800,11450,493120,6035552250,00,0.00,N,2,800,
20210823,11850,10500,12400,10200,516753,5967656050,00,0.00,N,2,1450,
20210817,10400,11850,12600,10100,583879,6712427950,00,0.00,N,5,-1700,
20210809,12100,12800,12800,11550,453892,5484308350,00,0.00,N,5,-700,
20210802,12800,13200,13250,12300,611622,7729048800,00,0.00,N,5,-550,
20210726,13350,14050,14950,13150,1318992,18576121000,00,0.00,N,5,-700,
20210719,14050,13300,14200,12800,789535,10759265050,00,0.00,N,2,600,
20210712,13450,13600,13900,12800,391395,5225903500,00,0.00,N,2,100,