KissMeData/169670/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,10390,11900,11900,10210,23322,260731180,00,0.00,N,5,-1430,
20250331,11820,10620,12900,10620,40509,480471030,00,0.00,N,5,-40,
20250324,11860,11200,12400,10000,16495,180738030,00,0.00,N,2,1110,
20250317,10750,11810,11810,10010,9944,111077790,00,0.00,N,5,-920,
20250310,11670,11620,12300,11020,12020,141911710,00,0.00,N,5,-470,
20250304,12140,12480,12690,11540,14586,177263210,00,0.00,N,5,-60,
20250224,12200,12330,13000,10310,14435,176655760,00,0.00,N,5,-40,
20250217,12240,12000,12590,11500,9721,117942920,00,0.00,N,2,340,
20250210,11900,10500,12400,10210,30564,348145210,00,0.00,N,2,1400,
20250203,10500,9570,10600,9420,5543,56360130,00,0.00,N,2,930,
20250131,9570,9200,9600,9200,779,7339920,00,0.00,N,5,-10,
20250120,9580,9380,10000,9000,4023,38642640,00,0.00,N,2,300,
20250113,9280,9100,9400,8810,1742,15739470,00,0.00,N,5,-120,
20250106,9400,9190,9400,8600,5417,49175820,00,0.00,N,2,400,
20241230,9000,8600,9150,8210,10233,87478820,00,0.00,N,2,520,
20241223,8480,9190,9190,8150,9546,81849500,00,0.00,N,5,-570,
20241216,9050,8770,9600,8450,23339,209837620,00,0.00,N,2,290,
20241209,8760,7200,9170,6800,6558,47988480,00,0.00,N,2,770,
20241202,7990,7600,8200,7000,4324,33395720,00,0.00,N,5,-10,
20241125,8000,7400,8000,6800,2205,16378880,00,0.00,N,2,800,
20241118,7200,6600,7400,5800,6206,40027270,00,0.00,N,2,650,
20241111,6550,8600,8800,4700,39648,228659180,00,0.00,N,5,-1990,
20241104,8540,9400,9400,8010,9032,76477510,00,0.00,N,5,-1130,
20241028,9670,9400,9750,9200,1068,10144210,00,0.00,N,2,470,
20241021,9200,8800,9200,8420,8194,72363700,00,0.00,N,2,110,
20241014,9090,9800,9800,8800,5915,54448380,00,0.00,N,5,-660,
20241007,9750,11000,11000,9440,8242,81755200,00,0.00,N,5,-880,
20240930,10630,11880,13500,9850,6618,70750220,00,0.00,N,5,-1350,
20240923,11980,12000,13000,11050,5734,66149170,00,0.00,N,5,-250,
20240919,12230,11500,12450,11500,2474,30435850,00,0.00,N,2,1010,
20240909,11220,12000,12000,10770,4017,45195960,00,0.00,N,5,-620,
20240902,11840,12560,12960,11000,15993,191048450,00,0.00,N,5,-1120,
20240826,12960,12300,13500,12300,4294,54494900,00,0.00,N,2,210,
20240819,12750,13000,13500,12040,3685,46746570,00,0.00,N,2,50,
20240812,12700,13940,13960,11400,21266,270872020,00,0.00,N,5,-990,
20240805,13690,14990,14990,12720,22431,307739970,00,0.00,N,5,-700,
20240729,14390,15500,16000,13600,10938,155982270,00,0.00,N,5,-610,
20240722,15000,15430,16000,14500,6691,98993370,00,0.00,N,5,-430,
20240715,15430,14110,15860,14060,24767,364937060,00,0.00,N,2,830,
20240708,14600,12320,14950,12320,54578,746684750,00,0.00,N,2,1950,
20240701,12650,12690,13100,12210,9322,119348780,00,0.00,N,5,-40,
20240624,12690,12600,12800,12050,2916,35938990,00,0.00,N,2,100,
20240617,12590,12350,12980,11500,7555,91545350,00,0.00,N,2,410,
20240610,12180,12680,13000,11510,8172,99673740,00,0.00,N,5,-510,
20240603,12690,12840,13450,12500,4432,55872490,00,0.00,N,5,-100,
20240527,12790,13200,13480,11500,8895,110746500,00,0.00,N,5,-360,
20240520,13150,13480,13480,12560,2924,38264350,00,0.00,N,5,-230,
20240513,13380,13990,13990,12000,6482,84035380,00,0.00,N,2,1120,
20240507,12260,12830,13490,12050,11675,144713050,00,0.00,N,5,-570,
20240429,12830,13400,13500,12820,9656,127172900,00,0.00,N,5,-580,
20240422,13410,13000,13500,12700,5906,77150120,00,0.00,N,2,80,
20240415,13330,13000,13800,11770,12635,158954390,00,0.00,N,2,730,
20240408,12600,15000,16000,12200,56536,770512780,00,0.00,N,5,-1990,
20240401,14590,11990,15000,11990,31566,415400460,00,0.00,N,2,3110,
20240325,11480,14090,15370,11480,50130,641643610,00,0.00,N,5,-2610,
20240318,14090,17690,17690,13500,38267,576480570,00,0.00,N,5,-2760,
20240311,16850,12520,17750,12520,128407,1867781920,00,0.00,N,2,5360,
20240304,11490,12200,12270,10510,26028,295346820,00,0.00,N,5,-780,
20240226,12270,11660,13870,11660,30780,402684320,00,0.00,N,2,630,
20240219,11640,9100,12210,8800,48626,518337680,00,0.00,N,2,2540,
20240213,9100,9240,9350,9100,4977,45571080,00,0.00,N,5,-140,
20240205,9240,9040,9330,9040,2010,18613740,00,0.00,N,3,0,
20240129,9240,9030,9400,8900,13812,127628300,00,0.00,N,5,-20,
20240122,9260,9600,9600,8900,12679,117022040,00,0.00,N,5,-40,
20240115,9300,9470,9500,9030,5617,52334700,00,0.00,N,2,50,
20240108,9250,9380,9590,9010,8707,81101600,00,0.00,N,5,-220,
20240102,9470,9000,9580,8800,2001,18650600,00,0.00,N,3,0,
20231226,9470,9370,9480,8940,240,2175760,00,0.00,N,2,400,
20231218,9070,9360,9380,8530,786,6946610,00,0.00,N,5,-20,
20231211,9090,9000,9220,8460,3947,34080910,00,0.00,N,2,90,
20231204,9000,9850,9850,8920,6576,59904480,00,0.00,N,5,-450,
20231127,9450,9990,9990,9050,8442,79710260,00,0.00,N,5,-50,
20231120,9500,9400,9730,9300,2777,26368960,00,0.00,N,2,100,
20231113,9400,9410,9980,9280,8206,77353900,00,0.00,N,5,-360,
20231106,9760,9840,10000,9220,3950,37524940,00,0.00,N,5,-90,
20231030,9850,9990,9990,8380,4429,41019490,00,0.00,N,5,-150,
20231023,10000,10000,10000,9100,1663,16093210,00,0.00,N,2,270,
20231016,9730,9300,10500,9130,8303,80000490,00,0.00,N,5,-190,
20231010,9920,9780,11060,9250,805,7660570,00,0.00,N,2,140,
20231004,9780,9930,9990,8820,26172,241388460,00,0.00,N,5,-50,
20230925,9830,10480,10480,9210,8601,85374570,00,0.00,N,5,-450,
20230918,10280,10400,10980,8990,8900,83891860,00,0.00,N,5,-120,
20230911,10400,9470,10510,9000,31620,297106640,00,0.00,N,2,930,
20230904,9470,10000,11490,9040,6763,64027440,00,0.00,N,5,-530,
20230828,10000,10990,10990,9500,4791,47531570,00,0.00,N,5,-40,
20230821,10040,11000,11000,8520,6561,65246600,00,0.00,N,2,240,
20230814,9800,11190,11190,9300,18443,185254580,00,0.00,N,5,-990,
20230807,10790,11000,11900,10500,17431,192063900,00,0.00,N,5,-810,
20230731,11600,10980,12000,10020,17096,184419550,00,0.00,N,2,620,
20230724,10980,11000,11000,8810,10862,102006430,00,0.00,N,2,850,
20230717,10130,7800,11390,7550,101536,997402050,00,0.00,N,2,2620,
20230710,7510,7780,7900,6660,21005,149504170,00,0.00,N,5,-50,
20230703,7560,6900,8440,6310,31715,232649760,00,0.00,N,2,1080,
20230626,6480,6600,7600,6270,8050,52025130,00,0.00,N,5,-410,
20230619,6890,6980,7400,6190,2951,19444230,00,0.00,N,5,-100,
20230612,6990,6310,7200,6300,6246,40077220,00,0.00,N,2,490,
20230605,6500,6100,6920,5920,2716,16958780,00,0.00,N,2,490,
20230530,6010,6300,6390,6010,7016,43858440,00,0.00,N,5,-290,
20230522,6300,6980,7480,6120,7165,45933410,00,0.00,N,5,-350,
20230515,6650,6400,7650,6310,2028,13518540,00,0.00,N,5,-80,
20230508,6730,7490,7490,6260,1824,11599040,00,0.00,N,2,140,
20230502,6590,6450,6700,6430,410,2649640,00,0.00,N,5,-110,
20230424,6700,6900,6990,6200,9530,61753860,00,0.00,N,5,-480,
20230417,7180,7260,7260,6790,495,3436980,00,0.00,N,2,290,
20230410,6890,7090,7440,6850,24800,174060970,00,0.00,N,5,-210,
20230403,7100,7080,7440,6500,13505,91431250,00,0.00,N,2,200,
20230327,6900,7080,7100,6800,4445,30608790,00,0.00,N,5,-200,
20230320,7100,7100,7400,6880,4404,31283910,00,0.00,N,5,-290,
20230313,7390,8200,8200,6650,4728,32994160,00,0.00,N,2,240,
20230306,7150,8760,8760,6830,7758,55314540,00,0.00,N,5,-570,
20230227,7720,7570,7990,6900,2790,19887740,00,0.00,N,2,450,
20230220,7270,7580,8570,6750,3630,27065960,00,0.00,N,5,-340,
20230213,7610,7460,7880,6500,13156,89380760,00,0.00,N,2,590,
20230206,7020,6690,7400,6150,28401,184241880,00,0.00,N,2,690,
20230130,6330,6870,7390,6150,7453,47726530,00,0.00,N,5,-540,
20230125,6870,6210,7300,6150,12616,83052770,00,0.00,N,5,-360,
20230116,7230,7520,7520,6120,1921,12457760,00,0.00,N,2,660,
20230109,6570,6490,7270,6100,3970,25242630,00,0.00,N,2,280,
20230102,6290,7740,7740,6060,8131,51847280,00,0.00,N,5,-480,
20221226,6770,6700,7440,6350,2628,17292960,00,0.00,N,2,250,
20221219,6520,6650,8140,6500,6658,44000060,00,0.00,N,5,-150,
20221212,6670,7100,7910,6600,8101,54124400,00,0.00,N,5,-150,
20221205,6820,7590,7840,6340,9037,61267530,00,0.00,N,2,50,
20221128,6770,6900,7230,6500,6011,40229960,00,0.00,N,5,-130,
20221121,6900,7290,8190,6560,7057,49448800,00,0.00,N,5,-100,
20221114,7000,8940,8940,6770,16731,115938100,00,0.00,N,5,-840,
20221107,7840,7280,7900,6250,27610,185586720,00,0.00,N,2,860,
20221031,6980,7400,8190,6810,14143,98159630,00,0.00,N,5,-110,
20221024,7090,7940,7970,6640,27833,194862910,00,0.00,N,5,-850,
20221017,7940,9390,9390,7740,3320,27394380,00,0.00,N,5,-400,
20221011,8340,8030,8350,7300,6741,50999450,00,0.00,N,2,1330,
20221004,7010,8500,9290,6660,31444,238435710,00,0.00,N,5,-1980,
20220926,8990,9200,9990,8800,11203,102088000,00,0.00,N,5,-210,
20220919,9200,10450,10450,8500,3400,33531730,00,0.00,N,5,-1300,
20220913,10500,11500,11500,10250,6021,64882050,00,0.00,N,5,-500,
20220905,11000,11100,11500,10100,5109,55039650,00,0.00,N,5,-200,
20220829,11200,10800,12650,10800,5543,61051600,00,0.00,N,2,300,
20220822,10900,10850,11950,10700,8821,95818300,00,0.00,N,5,-150,
20220816,11050,11350,12000,10650,16661,183512250,00,0.00,N,5,-300,
20220808,11350,12100,12100,10550,15264,171722100,00,0.00,N,5,-750,
20220801,12100,9450,13450,9200,73327,858810920,00,0.00,N,2,2640,
20220725,9460,9080,10300,8830,22210,202833910,00,0.00,N,2,370,
20220718,9090,9070,10000,9000,6780,61910740,00,0.00,N,2,20,
20220711,9070,9770,10400,8610,10999,102802580,00,0.00,N,5,-530,
20220704,9600,8890,10000,8660,23958,219708490,00,0.00,N,2,710,
20220627,8890,8500,9790,8500,16061,142422270,00,0.00,N,5,-50,
20220620,8940,10550,10550,8500,20224,187696230,00,0.00,N,5,-1660,
20220613,10600,11200,11950,10550,10119,112534850,00,0.00,N,5,-600,
20220607,11200,9800,12900,9800,18352,201230800,00,0.00,N,2,1210,
20220530,9990,9410,10500,9300,66938,651986530,00,0.00,N,2,590,
20220523,9400,9390,9600,9000,2135,19629800,00,0.00,N,2,10,
20220516,9390,9600,9800,9010,1609,14852590,00,0.00,N,5,-410,
20220509,9800,9800,9990,9600,7979,78019810,00,0.00,N,5,-200,
20220502,10000,8600,10500,8600,35405,343693580,00,0.00,N,2,1500,
20220425,8500,8610,9200,7610,12339,100778100,00,0.00,N,5,-300,
20220418,8800,7740,9900,7620,26788,226885460,00,0.00,N,2,1300,
20220411,7500,7300,8000,7000,8450,62677680,00,0.00,N,2,540,
20220404,6960,8330,8340,6900,56908,453133080,00,0.00,N,5,-300,
20220328,7260,5080,7260,4805,40182,256587155,00,0.00,N,2,2160,
20220321,5100,4200,5100,4100,11782,54460750,00,0.00,N,2,905,
20220314,4195,4800,4800,3950,15596,64536065,00,0.00,N,5,-605,
20220307,4800,4700,4995,4350,2072,9256730,00,0.00,N,5,-185,
20220228,4985,4600,4985,4400,1532,6815435,00,0.00,N,2,290,
20220221,4695,4600,4980,4350,21240,94153020,00,0.00,N,5,-50,
20220214,4745,5000,5170,4400,9572,44048105,00,0.00,N,5,-255,
20220207,5000,4900,5000,4380,19562,91382285,00,0.00,N,5,-130,
20220203,5130,6000,6000,5000,15841,81250590,00,0.00,N,5,-120,
20220124,5250,6610,7760,4770,51269,265245165,00,0.00,N,5,-2510,
20220121,7760,9120,9210,7760,10862,91968480,00,0.00,N,2,7760,