KissMeData/049830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,7430,7480,7560,7080,13050,95247785,00,0.00,N,5,-60,
20250331,7490,7360,7540,7200,17123,125606150,00,0.00,N,2,130,
20250324,7360,7640,7640,7310,11922,88829660,00,0.00,N,5,-280,
20250317,7640,7550,7690,7420,5700,42993730,00,0.00,N,2,70,
20250310,7570,7490,7720,7390,7586,56683615,00,0.00,N,2,50,
20250304,7520,7720,7780,7510,4418,33657360,00,0.00,N,5,-200,
20250224,7720,7590,7800,7510,9060,68652910,00,0.00,N,2,130,
20250217,7590,7730,7730,7070,22647,169143630,00,0.00,N,5,-140,
20250210,7730,7870,7870,7340,8450,64545550,00,0.00,N,5,-70,
20250203,7800,7710,7840,7430,7003,53529950,00,0.00,N,2,130,
20250131,7670,7730,7730,7630,1658,12742130,00,0.00,N,5,-60,
20250120,7730,7740,7890,7450,10771,82175650,00,0.00,N,5,-40,
20250113,7770,7920,8030,7720,8191,64023560,00,0.00,N,5,-140,
20250106,7910,7560,8180,7450,14559,113039100,00,0.00,N,2,330,
20241230,7580,7580,7600,7410,5898,44099670,00,0.00,N,5,-10,
20241223,7590,7570,7930,7400,9256,71338420,00,0.00,N,5,-60,
20241216,7650,8250,8300,7650,40144,316912040,00,0.00,N,5,-540,
20241209,8190,7120,8400,6860,112960,901695200,00,0.00,N,2,960,
20241202,7230,7430,7890,7040,15587,116354850,00,0.00,N,5,-260,
20241125,7490,7210,7750,7140,30097,224228610,00,0.00,N,2,290,
20241118,7200,7130,7420,7000,17015,122098960,00,0.00,N,3,0,
20241111,7200,7290,7440,6590,21556,149119820,00,0.00,N,3,0,
20241104,7200,7170,7510,7070,4658,33909590,00,0.00,N,2,30,
20241028,7170,7090,7440,6890,7074,50380830,00,0.00,N,2,80,
20241021,7090,7060,7100,6870,11868,82865390,00,0.00,N,2,10,
20241014,7080,7260,7300,7000,5277,37712460,00,0.00,N,5,-220,
20241007,7300,7200,7490,7110,3462,25393870,00,0.00,N,2,140,
20240930,7160,7010,7200,6940,6833,48167940,00,0.00,N,2,170,
20240923,6990,7060,7110,6920,6183,43179950,00,0.00,N,5,-50,
20240919,7040,6960,7040,6930,2050,14313360,00,0.00,N,2,80,
20240909,6960,6760,7150,6740,4695,32467140,00,0.00,N,2,100,
20240902,6860,7290,7520,6860,7388,52502010,00,0.00,N,5,-440,
20240826,7300,7630,7650,7210,10618,78737760,00,0.00,N,5,-350,
20240819,7650,7340,7760,7340,14319,107686820,00,0.00,N,2,250,
20240812,7400,7070,7400,7040,14620,105432800,00,0.00,N,2,390,
20240805,7010,7270,7310,6760,22653,158402510,00,0.00,N,5,-320,
20240729,7330,7700,7720,7330,11448,86233690,00,0.00,N,5,-350,
20240722,7680,7790,7850,7630,7583,58596360,00,0.00,N,5,-110,
20240715,7790,7960,8130,7750,7077,55575440,00,0.00,N,5,-170,
20240708,7960,7910,8000,7800,14452,114151360,00,0.00,N,2,60,
20240701,7900,8130,8130,7860,17374,138763440,00,0.00,N,5,-210,
20240624,8110,8150,8210,8000,9093,73883020,00,0.00,N,5,-40,
20240617,8150,8520,8540,8090,20678,169810810,00,0.00,N,5,-360,
20240610,8510,8660,8710,8480,15029,128971560,00,0.00,N,5,-140,
20240603,8650,8390,8940,8320,15060,129443060,00,0.00,N,2,310,
20240527,8340,8430,8480,8250,7940,66540030,00,0.00,N,5,-90,
20240520,8430,8480,8560,8380,11046,93678160,00,0.00,N,5,-50,
20240513,8480,8480,8800,8100,10784,91990610,00,0.00,N,5,-10,
20240507,8490,8090,8580,8080,11766,97998120,00,0.00,N,2,340,
20240429,8150,8120,8170,7990,12989,104859820,00,0.00,N,2,60,
20240422,8090,8310,8350,7820,20984,170872540,00,0.00,N,5,-210,
20240415,8300,8600,8650,8120,17188,142510880,00,0.00,N,5,-300,
20240408,8600,8620,8950,8500,12817,111106360,00,0.00,N,5,-10,
20240401,8610,8810,8850,8380,17688,152926740,00,0.00,N,5,-190,
20240325,8800,8820,9140,8710,20278,179938410,00,0.00,N,5,-90,
20240318,8890,9090,9140,8660,18444,164715090,00,0.00,N,5,-200,
20240311,9090,9040,9160,8890,11010,99105230,00,0.00,N,2,40,
20240304,9050,9370,9450,8970,19962,183050610,00,0.00,N,5,-400,
20240226,9450,9510,9530,9190,19745,183945890,00,0.00,N,5,-60,
20240219,9510,9420,9900,9360,25668,245066430,00,0.00,N,2,90,
20240213,9420,9650,9660,9290,16552,155467280,00,0.00,N,5,-170,
20240205,9590,9760,9800,9360,6747,65006700,00,0.00,N,2,10,
20240129,9580,9470,9700,9310,11206,106098840,00,0.00,N,2,70,
20240122,9510,9370,9680,8950,31691,291625160,00,0.00,N,2,70,
20240115,9440,9890,9890,9420,19646,188982930,00,0.00,N,5,-450,
20240108,9890,9930,9970,9740,14554,143274610,00,0.00,N,5,-100,
20240102,9990,10400,10400,9940,17753,179125780,00,0.00,N,5,-310,
20231226,10300,10300,10370,10150,8122,83362100,00,0.00,N,3,0,
20231218,10300,10390,10500,10000,24060,248080080,00,0.00,N,5,-10,
20231211,10310,10280,10350,10160,9343,95740800,00,0.00,N,2,30,
20231204,10280,10230,10490,10090,27511,282426290,00,0.00,N,2,20,
20231127,10260,10410,10430,10030,38962,397258350,00,0.00,N,5,-70,
20231120,10330,10300,11480,10110,221103,2361401000,00,0.00,N,2,30,
20231113,10300,9590,10790,9210,92469,950256170,00,0.00,N,2,710,
20231106,9590,9410,9620,9270,22215,209774320,00,0.00,N,2,180,
20231030,9410,9500,9640,9260,19638,184065140,00,0.00,N,2,50,
20231023,9360,9620,9700,8970,20791,196074250,00,0.00,N,5,-370,
20231016,9730,9790,9840,9570,14820,143725630,00,0.00,N,5,-60,
20231010,9790,9960,9960,9500,19784,192819390,00,0.00,N,5,-160,
20231004,9950,10100,10130,9660,12164,120734870,00,0.00,N,5,-250,
20230925,10200,10500,10590,10010,14863,152292310,00,0.00,N,5,-250,
20230918,10450,10750,11000,10350,23095,243946590,00,0.00,N,5,-470,
20230911,10920,10640,11430,10300,49889,546729320,00,0.00,N,2,210,
20230904,10710,10360,11000,10300,42347,451608160,00,0.00,N,2,350,
20230828,10360,9940,10800,9940,44560,466283450,00,0.00,N,2,420,
20230821,9940,10100,10200,9870,30689,306913780,00,0.00,N,5,-200,
20230814,10140,10870,10960,9920,31301,324889590,00,0.00,N,5,-650,
20230807,10790,10410,11070,10130,41121,437765640,00,0.00,N,2,380,
20230731,10410,10340,10500,10030,21484,220233300,00,0.00,N,2,70,
20230724,10340,10760,10950,9750,57928,599225700,00,0.00,N,5,-420,
20230717,10760,11060,11150,10630,53245,577457790,00,0.00,N,5,-300,
20230710,11060,11040,11790,10900,78508,879305600,00,0.00,N,3,0,
20230703,11060,11220,11640,10980,28618,319309520,00,0.00,N,5,-240,
20230626,11300,11100,11800,11010,78696,899723820,00,0.00,N,2,180,
20230619,11120,11090,11490,10930,49389,554408360,00,0.00,N,2,120,
20230612,11000,10970,11270,10870,41432,456804560,00,0.00,N,2,30,
20230605,10970,11000,11250,10860,20218,222800750,00,0.00,N,5,-70,
20230530,11040,10980,11090,10700,19514,212826810,00,0.00,N,5,-10,
20230522,11050,11050,11250,10830,25525,281114980,00,0.00,N,5,-110,
20230515,11160,11000,11290,10790,39104,429884490,00,0.00,N,2,200,
20230508,10960,10850,11470,10850,55145,615508810,00,0.00,N,2,110,
20230502,10850,10750,11090,10690,24534,266768330,00,0.00,N,2,100,
20230424,10750,11210,11250,10530,98409,1060871220,00,0.00,N,5,-500,
20230417,11250,11890,12650,11160,253453,3037979950,00,0.00,N,5,-580,
20230410,11830,11220,12170,10690,211191,2435844250,00,0.00,N,2,680,
20230403,11150,11050,11470,10870,83453,930688880,00,0.00,N,2,90,
20230327,11060,10800,11900,10290,180605,1964295140,00,0.00,N,2,160,
20230320,10900,11160,11450,10610,83359,921120380,00,0.00,N,5,-410,
20230313,11310,11400,11490,10580,103130,1135638630,00,0.00,N,5,-310,
20230306,11620,11660,11910,11180,80594,927150470,00,0.00,N,5,-30,
20230227,11650,11350,11750,11120,52474,603572090,00,0.00,N,2,290,
20230220,11360,12080,12280,11360,163963,1925464340,00,0.00,N,5,-820,
20230213,12180,12190,12290,11600,69612,830657940,00,0.00,N,2,80,
20230206,12100,13090,13090,12060,106601,1339263220,00,0.00,N,5,-920,
20230130,13020,13000,13090,12650,109994,1416238100,00,0.00,N,2,110,
20230125,12910,12620,13180,12510,147894,1889237670,00,0.00,N,2,310,
20230116,12600,13000,13850,12400,279044,3642862900,00,0.00,N,5,-300,
20230109,12900,12500,13100,12500,194627,2471453350,00,0.00,N,2,400,
20230102,12500,11850,12500,11350,186958,2218845050,00,0.00,N,2,650,
20221226,11850,12700,12800,11800,196805,2411055650,00,0.00,N,5,-950,
20221219,12800,13150,13400,12400,352782,4551656100,00,0.00,N,5,-500,
20221212,13300,13450,13850,13050,362836,4873228050,00,0.00,N,5,-150,
20221205,13450,13350,16250,13100,3198878,46851539250,00,0.00,N,2,50,
20221128,13400,12950,14000,12550,671747,8975935250,00,0.00,N,2,300,
20221121,13100,12350,15600,11750,1454242,20698767550,00,0.00,N,2,750,
20221114,12350,12800,12900,12250,216114,2718289500,00,0.00,N,5,-500,
20221107,12850,12300,13750,12300,454131,5896995400,00,0.00,N,2,500,
20221031,12350,12050,12800,11600,291690,3536914800,00,0.00,N,2,350,
20221024,12000,11850,13300,11400,729638,8892090850,00,0.00,N,2,200,
20221017,11800,11000,12450,10800,153210,1783699800,00,0.00,N,2,550,
20221011,11250,12200,12200,10600,182164,2069223450,00,0.00,N,5,-1100,
20221004,12350,12150,12500,11850,182395,2217360850,00,0.00,N,2,350,
20220926,12000,13400,13800,11600,785537,9932531700,00,0.00,N,5,-1800,
20220919,13800,14500,14650,13250,346495,4819240650,00,0.00,N,5,-550,
20220913,14350,14800,15100,14250,208596,3069304600,00,0.00,N,5,-250,
20220905,14600,15200,15500,14300,462830,6914618200,00,0.00,N,5,-700,
20220829,15300,16650,17950,14800,1811914,30233923400,00,0.00,N,5,-2000,
20220822,17300,15250,19550,14050,6247923,112149103700,00,0.00,N,2,1900,
20220816,15400,14750,16150,14200,731388,11136523200,00,0.00,N,2,800,
20220808,14600,15200,16250,14000,1638219,24962954950,00,0.00,N,5,-450,
20220801,15050,15600,15650,14700,629457,9555248400,00,0.00,N,5,-550,
20220725,15600,16150,18150,14500,4440087,73660411300,00,0.00,N,5,-850,
20220718,16450,12800,17600,12250,5949023,93747313000,00,0.00,N,2,3450,
20220711,13000,15000,15050,12700,2673331,37504345400,00,0.00,N,5,-1850,
20220704,14850,10200,14850,9770,3763439,50256280180,00,0.00,N,2,4650,
20220627,10200,9480,10800,9480,76515,781633980,00,0.00,N,2,730,
20220620,9470,11100,12200,9020,181544,1883632540,00,0.00,N,5,-1780,
20220613,11250,12050,12150,10800,84749,968252000,00,0.00,N,5,-1150,
20220607,12400,12650,13300,12150,135282,1723072500,00,0.00,N,5,-200,
20220530,12600,12150,12650,12150,44542,554721050,00,0.00,N,2,450,
20220523,12150,12450,12450,12000,42204,513791150,00,0.00,N,5,-250,
20220516,12400,12450,12800,11950,61738,765807950,00,0.00,N,2,100,
20220509,12300,12700,13100,11800,144215,1793645000,00,0.00,N,5,-750,
20220502,13050,13000,13300,12700,122551,1599220300,00,0.00,N,2,50,
20220425,13000,12650,13300,12100,231873,2977888300,00,0.00,N,2,100,
20220418,12900,12750,13150,12450,95126,1221490800,00,0.00,N,3,0,
20220411,12900,12550,13200,12100,129156,1641954750,00,0.00,N,2,300,
20220404,12600,13200,13400,12250,181640,2352945650,00,0.00,N,5,-600,
20220328,13200,12600,13250,12550,261463,3405505400,00,0.00,N,2,600,
20220321,12600,12600,13150,12150,259319,3280177700,00,0.00,N,2,150,
20220314,12450,12400,12450,11750,227895,2752866350,00,0.00,N,2,150,
20220307,12300,13400,13400,11750,663923,8166038000,00,0.00,N,5,-1200,
20220228,13500,13900,16100,13400,1178069,17278747550,00,0.00,N,5,-1000,
20220221,14500,16150,16950,13900,2910537,45745812000,00,0.00,N,5,-1600,
20220214,16100,12150,16100,11150,1511937,22639065250,00,0.00,N,2,3550,
20220207,12550,12350,13750,12200,217646,2834524850,00,0.00,N,2,250,
20220203,12300,11550,12300,11450,47253,563194450,00,0.00,N,2,850,
20220124,11450,13000,13000,10800,128664,1507013250,00,0.00,N,5,-1600,
20220117,13050,13350,14150,12500,179339,2392243100,00,0.00,N,2,150,
20220110,12900,13850,14500,12750,336325,4663609750,00,0.00,N,5,-950,
20220103,13850,13650,14500,12600,492138,6684031200,00,0.00,N,2,100,
20211227,13750,13750,14000,13200,96369,1312951100,00,0.00,N,2,50,
20211220,13700,14100,14300,13150,144600,1958263500,00,0.00,N,5,-600,
20211213,14300,14700,15200,14000,172583,2520650350,00,0.00,N,5,-450,
20211206,14750,14750,16150,14200,379292,5645973300,00,0.00,N,2,650,
20211129,14100,14600,14900,12350,344193,4704703550,00,0.00,N,5,-1300,
20211122,15400,15700,16700,15000,528592,8423900000,00,0.00,N,5,-500,
20211115,15900,15650,17450,14600,1389128,22554339950,00,0.00,N,2,450,
20211108,15450,14100,18300,13750,3607405,60674792000,00,0.00,N,2,1450,
20211101,14000,15500,16050,12700,1398721,21007796300,00,0.00,N,5,-1600,
20211025,15600,12700,16950,12700,3005079,47940575750,00,0.00,N,2,2900,
20211018,12700,13350,13900,12600,96469,1283305350,00,0.00,N,5,-500,
20211012,13200,12800,13600,12250,108634,1404235500,00,0.00,N,2,300,
20211005,12900,12400,14400,11050,318062,4044736050,00,0.00,N,2,300,
20210927,12600,14000,15200,12500,320891,4391406700,00,0.00,N,5,-1600,
20210923,14200,15250,15800,14200,115131,1734656950,00,0.00,N,5,-1250,
20210913,15450,14350,15600,14200,227891,3433113450,00,0.00,N,2,1350,
20210906,14100,14350,15900,13850,278118,4146772750,00,0.00,N,5,-400,
20210830,14500,14950,15400,14200,71970,1059134300,00,0.00,N,5,-450,
20210823,14950,13150,15550,13050,157757,2302673500,00,0.00,N,2,1800,
20210817,13150,14500,14800,13100,89005,1250161250,00,0.00,N,5,-1650,
20210809,14800,16600,16750,14250,128593,1982366750,00,0.00,N,5,-1800,
20210802,16600,18100,18550,16500,141411,2428342300,00,0.00,N,5,-1400,
20210726,18000,17300,19300,17300,596554,10991345650,00,0.00,N,2,1050,
20210719,16950,17300,17850,16500,116169,1979207250,00,0.00,N,5,-350,
20210712,17300,18350,18700,16950,180719,3228446900,00,0.00,N,5,-1050,