KissMeData/176750/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,11950,11600,12340,10900,673155,7806895865,00,0.00,N,5,-220,
20250331,12170,13480,13650,11810,522440,6652183100,00,0.00,N,5,-1440,
20250324,13610,14350,14950,13080,886361,12408004240,00,0.00,N,5,-690,
20250317,14300,12300,14700,11960,2250520,30211072775,00,0.00,N,2,2000,
20250310,12300,11840,12600,10860,913315,10833987315,00,0.00,N,2,660,
20250304,11640,11880,13940,11210,2025544,25029375805,00,0.00,N,5,-380,
20250224,12020,11650,12160,10800,785795,9089594440,00,0.00,N,2,120,
20250217,11900,10910,12940,10600,1519269,18128546730,00,0.00,N,2,1190,
20250210,10710,10180,12380,9810,2180093,24507587720,00,0.00,N,2,510,
20250203,10200,7680,10450,7270,3160228,29954297140,00,0.00,N,2,2530,
20250131,7670,7570,7980,7550,82446,631249310,00,0.00,N,2,110,
20250120,7560,8000,8000,7070,614064,4671799180,00,0.00,N,5,-440,
20250113,8000,8560,8700,7900,569026,4650736980,00,0.00,N,5,-670,
20250106,8670,8050,8790,7940,1115759,9252142810,00,0.00,N,2,700,
20241230,7970,8020,8570,7860,944470,7679254570,00,0.00,N,5,-50,
20241223,8020,8970,9320,7760,4695261,39803812740,00,0.00,N,5,-1060,
20241216,9080,12000,14100,8900,21480287,246215270380,00,0.00,N,5,-2830,
20241209,11910,14200,14200,9600,165603,1851302880,00,0.00,N,5,-1740,
20241202,13650,16000,16000,13000,154069,2173558990,00,0.00,N,5,-1860,
20241125,15510,16760,16760,15400,49418,775281610,00,0.00,N,5,-670,
20241118,16180,16600,16600,14500,109543,1669095260,00,0.00,N,5,-320,
20241111,16500,18850,19000,16400,103841,1833306380,00,0.00,N,5,-2350,
20241104,18850,18500,19100,17050,56958,1028775180,00,0.00,N,2,1410,
20241028,17440,19200,19200,16210,68693,1249252270,00,0.00,N,5,-1630,
20241021,19070,17000,19570,17000,202774,3753939420,00,0.00,N,2,2370,
20241014,16700,15560,16700,15320,118986,1889270010,00,0.00,N,2,1300,
20241007,15400,13100,15400,12850,121488,1752746400,00,0.00,N,2,2200,
20240930,13200,13100,13530,12850,56848,742934940,00,0.00,N,2,70,
20240923,13130,13200,13500,13010,51565,680909270,00,0.00,N,5,-70,
20240919,13200,13010,13450,12980,16587,217487890,00,0.00,N,2,70,
20240909,13130,12820,13250,12580,226971,2853967000,00,0.00,N,2,320,
20240902,12810,13500,13900,12800,34218,446665860,00,0.00,N,5,-680,
20240826,13490,14390,14450,12640,97837,1321553580,00,0.00,N,5,-660,
20240819,14150,13760,14900,13500,85447,1201970050,00,0.00,N,2,290,
20240812,13860,11980,14370,11920,106619,1438638800,00,0.00,N,2,2120,
20240805,11740,13050,13650,10570,191881,2309297090,00,0.00,N,5,-1860,
20240729,13600,14450,14850,11750,116519,1572299140,00,0.00,N,5,-1270,
20240722,14870,14100,15300,14020,118867,1756192220,00,0.00,N,2,780,
20240715,14090,12650,14110,12650,59751,817417690,00,0.00,N,2,430,
20240708,13660,12450,14400,12450,159302,2131351450,00,0.00,N,2,1210,
20240701,12450,10400,12700,10210,137151,1566813800,00,0.00,N,2,2050,
20240624,10400,10320,10700,10010,48528,501695330,00,0.00,N,2,80,
20240617,10320,9490,10500,9490,134505,1340509080,00,0.00,N,2,970,
20240610,9350,8250,9500,8150,458119,4057719710,00,0.00,N,2,1060,
20240603,8290,8280,8350,8000,42812,350595790,00,0.00,N,2,100,
20240527,8190,7000,8430,7000,74130,580669550,00,0.00,N,2,1190,
20240520,7000,7090,7090,6810,12982,90761660,00,0.00,N,2,10,
20240513,6990,7200,7300,6900,17420,124025900,00,0.00,N,5,-210,
20240507,7200,7290,7390,7040,6814,48671910,00,0.00,N,5,-90,
20240429,7290,7500,7600,7110,6989,51017410,00,0.00,N,5,-60,
20240422,7350,7280,7600,7200,6400,46911500,00,0.00,N,2,50,
20240415,7300,7300,7500,7050,20343,148398320,00,0.00,N,5,-200,
20240408,7500,7800,7800,7360,25554,192719370,00,0.00,N,2,50,
20240401,7450,6900,8000,6800,17000,124536910,00,0.00,N,2,550,
20240325,6900,7000,7050,6800,21448,148981220,00,0.00,N,5,-80,
20240318,6980,6530,7200,6370,51637,342577790,00,0.00,N,2,610,
20240311,6370,6200,6530,6100,102624,621623120,00,0.00,N,2,170,
20240304,6200,6300,6600,5610,22915,141642410,00,0.00,N,5,-100,
20240226,6300,6590,6590,6110,9635,62423310,00,0.00,N,5,-170,
20240219,6470,6500,6620,6300,8607,55401040,00,0.00,N,2,40,
20240213,6430,6650,6650,6270,21598,139629110,00,0.00,N,5,-60,
20240205,6490,6900,6900,6170,10897,70233050,00,0.00,N,2,220,
20240129,6270,6000,6990,6000,16174,100476830,00,0.00,N,2,270,
20240122,6000,5680,6100,5510,18395,106107410,00,0.00,N,2,420,
20240115,5580,5700,5700,5490,28926,160975960,00,0.00,N,5,-100,
20240108,5680,5780,5850,5500,67819,380175890,00,0.00,N,5,-20,
20240102,5700,5410,5800,5300,21297,116276130,00,0.00,N,2,200,
20231226,5500,5690,5690,5400,21143,118042120,00,0.00,N,5,-20,
20231218,5520,5850,5850,5050,71086,387903950,00,0.00,N,5,-170,
20231211,5690,5850,6160,5450,2611,14874830,00,0.00,N,2,190,
20231204,5500,5440,5900,5200,13486,73977740,00,0.00,N,2,170,
20231127,5330,5800,5800,5150,13348,71109700,00,0.00,N,5,-150,
20231120,5480,5500,5850,5300,2952,16005650,00,0.00,N,5,-20,
20231113,5500,5730,5990,5450,6822,37757530,00,0.00,N,2,50,
20231106,5450,5590,5650,5410,5808,31860750,00,0.00,N,5,-150,
20231030,5600,5410,5920,5310,13132,71782540,00,0.00,N,2,140,
20231023,5460,5460,6240,5380,28862,158733050,00,0.00,N,5,-220,
20231016,5680,5600,5960,5360,12981,71518220,00,0.00,N,2,40,
20231010,5640,5550,6240,5550,4966,28105160,00,0.00,N,5,-110,
20231004,5750,5960,5960,5490,14262,79934550,00,0.00,N,2,50,
20230925,5700,5660,6020,5520,3426,19426470,00,0.00,N,5,-60,
20230918,5760,5710,6130,5600,64257,378540040,00,0.00,N,5,-180,
20230911,5940,6080,6090,5650,14977,85809890,00,0.00,N,2,150,
20230904,5790,5840,6080,5550,14154,81528080,00,0.00,N,5,-10,
20230828,5800,5820,5990,5650,11046,63283600,00,0.00,N,2,30,
20230821,5770,6100,6150,5350,18119,105307690,00,0.00,N,5,-260,
20230814,6030,6100,6190,5900,7851,47491340,00,0.00,N,2,80,
20230807,5950,6120,6250,5920,10741,64095180,00,0.00,N,5,-120,
20230731,6070,6090,6250,5930,12463,74724940,00,0.00,N,2,30,
20230724,6040,6090,6190,5730,37441,223318240,00,0.00,N,5,-50,
20230717,6090,6000,6200,5860,27532,165382270,00,0.00,N,2,90,
20230710,6000,5840,6220,5840,11605,69745290,00,0.00,N,5,-80,
20230703,6080,6180,6400,5500,19561,119916280,00,0.00,N,5,-110,
20230626,6190,6000,6350,5830,9513,57704900,00,0.00,N,2,100,
20230619,6090,6030,6260,5300,45720,262714490,00,0.00,N,5,-110,
20230612,6200,6250,6400,6000,33745,204777020,00,0.00,N,3,0,
20230605,6200,6240,6400,6000,9460,58121850,00,0.00,N,5,-50,
20230530,6250,6390,6400,6070,8604,53233640,00,0.00,N,5,-120,
20230522,6370,6350,6400,6200,5209,32595520,00,0.00,N,5,-30,
20230515,6400,6300,6550,6200,11481,73363810,00,0.00,N,2,100,
20230508,6300,6140,6420,5990,18335,111154210,00,0.00,N,2,160,
20230502,6140,6150,6300,5900,8833,53184970,00,0.00,N,5,-10,
20230424,6150,6210,6400,6000,10824,66709260,00,0.00,N,5,-230,
20230417,6380,6270,6500,6190,17805,111246830,00,0.00,N,2,90,
20230410,6290,6210,6600,6160,16445,102643070,00,0.00,N,5,-50,
20230403,6340,6380,6500,6210,11438,72197540,00,0.00,N,5,-40,
20230327,6380,6600,6600,6130,13437,84711200,00,0.00,N,5,-110,
20230320,6490,6220,6630,6190,16109,102254460,00,0.00,N,5,-110,
20230313,6600,6310,6740,6050,8193,51717790,00,0.00,N,5,-50,
20230306,6650,6450,6840,6360,18612,123808240,00,0.00,N,5,-120,
20230227,6770,5980,6800,5980,9839,63828510,00,0.00,N,2,630,
20230220,6140,5870,6150,5870,10502,63598380,00,0.00,N,2,110,
20230213,6030,5760,6070,5750,13669,81110390,00,0.00,N,5,-20,
20230206,6050,6000,6100,5720,6191,36413400,00,0.00,N,2,170,
20230130,5880,5990,6000,5700,6281,36480620,00,0.00,N,5,-110,
20230125,5990,6000,6050,5880,2750,16329550,00,0.00,N,5,-10,
20230116,6000,5740,6200,5740,28529,179727140,00,0.00,N,2,290,
20230109,5710,4990,5710,4990,505784,2533727160,00,0.00,N,2,710,
20230102,5000,5190,5290,4950,10451,53243505,00,0.00,N,2,50,
20221226,4950,5400,5450,4745,6242,31547080,00,0.00,N,5,-310,
20221219,5260,5540,5630,5180,6571,34637490,00,0.00,N,5,-280,
20221212,5540,5430,5710,5340,2453,13301600,00,0.00,N,2,110,
20221205,5430,5500,5710,5270,23660,127484630,00,0.00,N,5,-160,
20221128,5590,5920,5920,5000,15663,84040580,00,0.00,N,5,-10,
20221121,5600,5500,5890,5350,15265,83202390,00,0.00,N,2,50,
20221114,5550,5890,6060,5350,15082,84221990,00,0.00,N,5,-350,
20221107,5900,5780,6740,5510,20181,114375240,00,0.00,N,2,110,
20221031,5790,5950,6070,5600,10906,62377740,00,0.00,N,5,-200,
20221024,5990,5700,6000,5420,14641,81214310,00,0.00,N,2,330,
20221017,5660,5980,6190,5600,26484,150575570,00,0.00,N,5,-490,
20221011,6150,6320,6320,5620,12830,75165640,00,0.00,N,5,-120,
20221004,6270,5700,6290,5520,17279,102379590,00,0.00,N,2,750,
20220926,5520,5900,6700,5310,81673,452357680,00,0.00,N,5,-440,
20220919,5960,6490,6490,5700,31588,185402990,00,0.00,N,5,-290,
20220913,6250,6300,6640,6060,26299,163834500,00,0.00,N,5,-100,
20220905,6350,6600,6600,6200,14662,92024140,00,0.00,N,2,50,
20220829,6300,6300,7260,5850,18475,116746800,00,0.00,N,5,-150,
20220822,6450,6580,6970,6390,22680,146880630,00,0.00,N,5,-130,
20220816,6580,6610,6900,6520,10006,66142530,00,0.00,N,5,-170,
20220808,6750,6650,7740,6400,22526,149902800,00,0.00,N,2,70,
20220801,6680,6700,7590,6520,31681,209316270,00,0.00,N,5,-100,
20220725,6780,6980,7580,6510,54487,366004720,00,0.00,N,5,-150,
20220718,6930,6980,7150,6800,31028,211568880,00,0.00,N,5,-60,
20220711,6990,6940,7180,6850,8240,57070360,00,0.00,N,5,-40,
20220704,7030,6930,7100,6870,10711,74804490,00,0.00,N,2,80,
20220627,6950,7000,7040,6690,11436,79467680,00,0.00,N,5,-60,
20220620,7010,7300,7320,6910,10888,77214170,00,0.00,N,5,-310,
20220613,7320,7390,7450,7010,13431,97650980,00,0.00,N,5,-90,
20220607,7410,7410,7450,7300,16753,123281390,00,0.00,N,5,-20,
20220530,7430,7430,7500,7300,10090,74843380,00,0.00,N,3,0,
20220523,7430,7750,7760,7300,26471,196410100,00,0.00,N,5,-330,
20220516,7760,7500,7800,7360,20430,154794920,00,0.00,N,2,260,
20220509,7500,7520,7540,7000,22145,165452610,00,0.00,N,5,-40,
20220502,7540,7770,7770,7520,30145,231410600,00,0.00,N,5,-250,
20220425,7790,7700,7800,7670,33425,258925500,00,0.00,N,2,30,
20220418,7760,7810,7940,7700,20865,162796450,00,0.00,N,5,-50,
20220411,7810,7830,7830,7650,24686,191236180,00,0.00,N,5,-20,
20220404,7830,7950,7950,7630,325620,2539053910,00,0.00,N,5,-20,
20220328,7850,7800,7970,7600,47027,364148760,00,0.00,N,2,40,
20220321,7810,7970,7970,7670,11001,84960110,00,0.00,N,5,-20,
20220314,7830,7880,7980,7660,26979,208432990,00,0.00,N,2,20,
20220307,7810,7900,7990,7760,11696,91367820,00,0.00,N,5,-130,
20220228,7940,8040,8180,7800,42184,334458500,00,0.00,N,5,-100,
20220221,8040,8140,8200,7800,30926,244850210,00,0.00,N,2,10,
20220214,8030,7910,8390,7750,50872,401718660,00,0.00,N,5,-50,
20220207,8080,8000,8190,7800,19835,157320140,00,0.00,N,2,80,
20220203,8000,8200,8200,7920,4503,35775990,00,0.00,N,5,-190,
20220124,8190,7920,9000,7800,43775,349615040,00,0.00,N,2,270,
20220117,7920,8300,8380,7920,93935,763750560,00,0.00,N,5,-280,
20220110,8200,8340,8380,8020,14759,120501160,00,0.00,N,2,40,
20220103,8160,8120,8590,7800,246740,2004055050,00,0.00,N,2,80,
20211227,8080,7990,8700,7700,103910,830649620,00,0.00,N,2,280,
20211220,7800,8330,8490,7790,128119,1051224590,00,0.00,N,5,-400,
20211213,8200,8990,9010,7800,282532,2787376720,00,0.00,N,5,-800,
20211206,9000,7670,9000,7200,73102,574471280,00,0.00,N,2,1520,
20211129,7480,7500,7790,7150,44025,328076590,00,0.00,N,2,10,
20211122,7470,7570,7650,7100,73329,532259060,00,0.00,N,2,30,
20211115,7440,7550,7630,7230,41506,306791590,00,0.00,N,2,50,
20211108,7390,7480,7750,7100,27579,203281960,00,0.00,N,2,20,
20211101,7370,7060,7680,6900,65234,466741230,00,0.00,N,2,330,
20211025,7040,7730,7780,6310,121538,855236770,00,0.00,N,5,-560,
20211018,7600,8100,8100,6660,71463,535077860,00,0.00,N,5,-20,
20211012,7620,7980,8180,7510,28167,214838630,00,0.00,N,5,-80,
20211005,7700,7950,8200,7270,28186,219125840,00,0.00,N,5,-50,
20210927,7750,8780,8780,7590,151183,1202789500,00,0.00,N,5,-450,
20210923,8200,7090,8390,7090,243130,1833230310,00,0.00,N,5,-130,
20210913,8330,10250,10250,8330,113603,972300660,00,0.00,N,5,-1820,
20210906,10150,10450,10450,10000,14800,150819750,00,0.00,N,5,-250,
20210830,10400,10400,10500,10150,16185,167311100,00,0.00,N,2,50,
20210823,10350,10300,10500,9570,24662,252270530,00,0.00,N,2,300,
20210817,10050,10450,10500,9300,42512,423411370,00,0.00,N,5,-250,
20210809,10300,10400,11900,10200,51561,535361050,00,0.00,N,5,-200,
20210802,10500,10400,11100,10000,78743,835542450,00,0.00,N,2,100,
20210726,10400,10600,10700,10250,10976,114497700,00,0.00,N,5,-50,
20210719,10450,10550,10750,10200,215548,2259135100,00,0.00,N,5,-100,
20210712,10550,10500,10750,10300,40513,426129350,00,0.00,N,2,250,