KissMeData/189330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6560,5960,7810,5410,1620498,11604775965,00,0.00,N,2,600,
20250331,5960,6060,6190,5520,80973,475361730,00,0.00,N,5,-100,
20250324,6060,6550,6980,5980,103257,663272780,00,0.00,N,5,-550,
20250317,6610,7180,7190,6430,157233,1081375225,00,0.00,N,5,-490,
20250310,7100,7060,7140,6600,109035,751719755,00,0.00,N,2,40,
20250304,7060,7310,7440,6800,141404,1004682045,00,0.00,N,5,-250,
20250224,7310,6810,8600,6640,1824598,14279321960,00,0.00,N,2,510,
20250217,6800,6980,7200,6800,161632,1124849410,00,0.00,N,5,-220,
20250210,7020,7030,7490,6950,173259,1236876870,00,0.00,N,3,0,
20250203,7020,7890,7890,7020,402420,2972040970,00,0.00,N,5,-800,
20250131,7820,6960,7950,6810,333543,2523190950,00,0.00,N,2,860,
20250120,6960,7210,7460,6910,219102,1562432360,00,0.00,N,5,-250,
20250113,7210,7700,7810,7100,508456,3746219490,00,0.00,N,5,-490,
20250106,7700,6120,9110,6120,6590426,52926961310,00,0.00,N,2,1580,
20241230,6120,5790,6650,5630,115919,718151890,00,0.00,N,2,330,
20241223,5790,6110,6190,5660,41355,242797830,00,0.00,N,5,-320,
20241216,6110,6100,6490,6010,50591,316313940,00,0.00,N,2,20,
20241209,6090,5500,6280,5020,122173,670543070,00,0.00,N,2,380,
20241202,5710,6730,6960,5520,102312,627708590,00,0.00,N,5,-1020,
20241125,6730,6390,7100,6340,161923,1094022310,00,0.00,N,2,410,
20241118,6320,6210,7450,6210,343979,2352391720,00,0.00,N,2,50,
20241111,6270,6900,6900,6070,100338,645533140,00,0.00,N,5,-620,
20241104,6890,6820,7500,6610,198027,1388772080,00,0.00,N,2,230,
20241028,6660,6550,6990,6550,90392,610361400,00,0.00,N,2,30,
20241021,6630,7050,7050,6500,130850,882487220,00,0.00,N,5,-420,
20241014,7050,7080,9100,6930,3598595,30294114120,00,0.00,N,5,-100,
20241007,7150,6720,7840,6720,242374,1774362780,00,0.00,N,2,430,
20240930,6720,7400,7490,6580,84178,580413850,00,0.00,N,5,-680,
20240923,7400,7380,7730,7200,201841,1503226780,00,0.00,N,5,-100,
20240919,7500,8270,8420,7380,368433,2886129340,00,0.00,N,5,-770,
20240909,8270,6540,9710,6100,2334441,20935672610,00,0.00,N,2,1730,
20240902,6540,7400,8410,6320,424705,3213751660,00,0.00,N,5,-740,
20240826,7280,7080,8580,6930,188945,1436846670,00,0.00,N,2,210,
20240819,7070,7130,7290,6870,35401,251803050,00,0.00,N,5,-70,
20240812,7140,6930,7450,6890,49992,358005330,00,0.00,N,2,230,
20240805,6910,7460,7880,6120,123917,835349310,00,0.00,N,5,-990,
20240729,7900,8600,8900,7900,63188,527548870,00,0.00,N,5,-700,
20240722,8600,9880,9900,8300,73750,669109700,00,0.00,N,5,-1280,
20240715,9880,9940,10020,9580,55300,540151270,00,0.00,N,5,-60,
20240708,9940,10100,10390,9630,73054,728221740,00,0.00,N,2,100,
20240701,9840,9940,10520,9410,119083,1166738080,00,0.00,N,5,-90,
20240624,9930,10410,10550,9800,93291,943210000,00,0.00,N,5,-570,
20240617,10500,10500,10900,10390,101126,1064214470,00,0.00,N,5,-90,
20240610,10590,11000,11120,10500,104426,1127248460,00,0.00,N,5,-490,
20240603,11080,11410,11640,11080,81963,926579250,00,0.00,N,5,-200,
20240527,11280,11650,11850,11240,151153,1727586360,00,0.00,N,5,-470,
20240520,11750,11710,13400,11280,835381,10313846130,00,0.00,N,2,40,
20240513,11710,11360,11880,11260,107619,1245408980,00,0.00,N,2,350,
20240507,11360,11760,13000,11100,518511,6302493280,00,0.00,N,5,-380,
20240429,11740,12100,13300,11440,575349,7068680130,00,0.00,N,5,-420,
20240422,12160,10840,12260,10720,218865,2552547030,00,0.00,N,2,1320,
20240415,10840,11900,11900,10690,176701,1976034210,00,0.00,N,5,-1280,
20240408,12120,12330,12340,11700,147524,1763754060,00,0.00,N,5,-210,
20240401,12330,13340,13500,12180,298319,3789444470,00,0.00,N,5,-1010,
20240325,13340,13530,14220,13150,722990,9808338350,00,0.00,N,5,-190,
20240318,13530,17700,17700,13530,2440799,38159596040,00,0.00,N,5,-3670,
20240311,17200,11180,18090,10800,6739480,102369844790,00,0.00,N,2,5800,
20240304,11400,11700,12350,11000,194968,2285359000,00,0.00,N,2,10,
20240226,11390,12540,12540,11220,223771,2642887250,00,0.00,N,5,-1300,
20240219,12690,11060,14110,11030,1908048,23973430560,00,0.00,N,2,1660,
20240213,11030,10490,11320,10490,158385,1730763720,00,0.00,N,2,650,
20240205,10380,10760,10840,10150,107111,1117083800,00,0.00,N,5,-370,
20240129,10750,12280,13350,10530,404202,4809641660,00,0.00,N,5,-1530,
20240122,12280,12900,13350,11930,356772,4539461100,00,0.00,N,5,-270,
20240115,12550,11840,13320,11240,428446,5258231480,00,0.00,N,2,600,
20240108,11950,12670,14330,11910,614922,7955098370,00,0.00,N,5,-850,
20240102,12800,10730,13150,10630,754898,9079526650,00,0.00,N,2,2330,
20231226,10470,10550,10620,10070,67819,701975300,00,0.00,N,5,-80,
20231218,10550,10890,10890,10470,96261,1024736370,00,0.00,N,5,-150,
20231211,10700,11150,11150,10450,163987,1758531270,00,0.00,N,5,-290,
20231204,10990,11350,11440,10950,98846,1093862810,00,0.00,N,5,-240,
20231127,11230,12030,12030,11200,115501,1328123290,00,0.00,N,5,-810,
20231120,12040,11560,13080,11520,446476,5528270480,00,0.00,N,2,500,
20231113,11540,11700,12880,10400,293265,3487455310,00,0.00,N,2,140,
20231106,11400,11800,12170,11050,159143,1861248300,00,0.00,N,5,-190,
20231030,11590,10600,11820,10430,175401,1961095690,00,0.00,N,2,840,
20231023,10750,11220,12290,10520,234199,2670376280,00,0.00,N,5,-740,
20231016,11490,13570,13690,11150,245918,3109289690,00,0.00,N,5,-2430,
20231010,13920,13910,14630,13360,290998,4094040670,00,0.00,N,2,10,
20231004,13910,13190,15750,13010,1111352,16184699930,00,0.00,N,2,560,
20230925,13350,13110,16190,13010,1220525,18164885140,00,0.00,N,2,30,
20230918,13320,17000,17080,13180,506541,7671003520,00,0.00,N,5,-4090,
20230911,17410,17000,18090,15520,1575074,27132118790,00,0.00,N,2,510,
20230904,16900,16250,19820,15910,8703629,158078245180,00,0.00,N,2,970,
20230828,15930,13600,17830,13230,3179034,52750978450,00,0.00,N,2,2150,
20230821,13780,13000,17000,12990,1175401,17654978440,00,0.00,N,2,670,
20230814,13110,13500,14000,12020,234139,3019024510,00,0.00,N,5,-450,
20230807,13560,13610,14130,13170,155823,2117196020,00,0.00,N,5,-220,
20230731,13780,13830,14930,12900,319634,4492927580,00,0.00,N,2,160,
20230724,13620,15860,15870,12140,421182,5731106090,00,0.00,N,5,-2260,
20230717,15880,16070,16720,15230,278601,4465911010,00,0.00,N,5,-180,
20230710,16060,16630,17100,15640,362010,5900091720,00,0.00,N,5,-260,
20230703,16320,15320,17300,15210,319971,5140606100,00,0.00,N,2,920,
20230626,15400,16450,16800,15100,238163,3822351900,00,0.00,N,5,-1220,
20230619,16620,18310,18590,16620,355249,6249462250,00,0.00,N,5,-1690,
20230612,18310,18730,20300,17610,1225997,23285869730,00,0.00,N,5,-510,
20230605,18820,19730,19730,18600,642422,12193068930,00,0.00,N,5,-910,
20230530,19730,20800,22650,19000,3885397,81367245980,00,0.00,N,2,410,
20230522,19320,17000,24700,16240,4150525,91992793870,00,0.00,N,2,2730,
20230515,16590,15430,16790,14050,268764,4207972920,00,0.00,N,2,1430,
20230508,15160,16180,16700,15030,124023,1970495370,00,0.00,N,5,-1000,
20230502,16160,16490,16800,15970,98445,1612899440,00,0.00,N,2,20,
20230424,16140,16840,16840,15260,232334,3740277140,00,0.00,N,5,-700,
20230417,16840,18000,18000,16400,298986,5111836210,00,0.00,N,5,-740,
20230410,17580,18230,18230,16350,522823,8997841100,00,0.00,N,5,-650,
20230403,18230,19310,19940,17740,521381,9969031120,00,0.00,N,5,-1030,
20230327,19260,24000,24050,19260,826939,17675624350,00,0.00,N,5,-4590,
20230320,23850,23500,25750,21600,2368315,56669125750,00,0.00,N,2,650,
20230313,23200,23100,23700,20200,1565851,34777269950,00,0.00,N,5,-400,
20230306,23600,29250,31450,22150,5084280,142400655250,00,0.00,N,5,-3900,
20230227,27500,22300,30050,20850,6993087,184415894500,00,0.00,N,2,4500,
20230220,23000,20850,24550,20300,4252936,95552189600,00,0.00,N,2,1950,
20230213,21050,24800,28200,20600,3578806,89435848250,00,0.00,N,5,-3350,
20230206,24400,25500,31550,24150,3379577,94213688050,00,0.00,N,5,-1600,
20230130,26000,27600,28200,23750,3327732,87203578200,00,0.00,N,5,-1400,
20230125,27400,17350,28650,16610,8251399,204714089450,00,0.00,N,2,10400,
20230116,17000,15750,18700,15300,2018353,34372460200,00,0.00,N,2,1450,
20230109,15550,14800,15850,13850,860535,12879131450,00,0.00,N,2,1050,
20230102,14500,13400,14750,12750,465261,6479844950,00,0.00,N,2,1100,
20221226,13400,15600,18600,13050,1050987,17006147300,00,0.00,N,5,-2000,
20221219,15400,10900,17450,10700,3073372,47579730900,00,0.00,N,2,4500,
20221212,10900,9920,10950,9920,51144,539224790,00,0.00,N,2,900,
20221205,10000,10950,11000,9850,47683,489314900,00,0.00,N,5,-950,
20221128,10950,11200,11200,10650,51402,558562450,00,0.00,N,5,-200,
20221121,11150,11100,11550,10800,56887,630046100,00,0.00,N,5,-150,
20221114,11300,10550,11950,10250,92247,1030069600,00,0.00,N,2,900,
20221107,10400,10250,10550,9950,41067,420419710,00,0.00,N,2,150,
20221031,10250,9500,11450,9420,112314,1163373110,00,0.00,N,2,820,
20221024,9430,10200,10250,9300,46864,453046630,00,0.00,N,5,-520,
20221017,9950,9610,11400,9610,195208,2032385110,00,0.00,N,2,500,
20221011,9450,10200,10550,9140,116508,1137258410,00,0.00,N,5,-1150,
20221004,10600,11300,11300,10400,65175,702692700,00,0.00,N,5,-400,
20220926,11000,12150,12350,10150,201880,2208789150,00,0.00,N,5,-1500,
20220919,12500,12950,13700,12200,211921,2717943750,00,0.00,N,5,-600,
20220913,13100,14650,15150,13000,185705,2612888900,00,0.00,N,5,-1450,
20220905,14550,16750,17100,14200,296695,4622775700,00,0.00,N,5,-2600,
20220829,17150,18300,18900,17100,518115,9257212650,00,0.00,N,5,-1550,
20220822,18700,12250,21300,11800,3423699,62891904950,00,0.00,N,2,6300,
20220816,12400,13750,13750,12300,37831,489868550,00,0.00,N,5,-1250,
20220808,13650,13600,14100,13300,48938,668590200,00,0.00,N,5,-150,
20220801,13800,12950,14400,12500,113140,1515166400,00,0.00,N,2,850,
20220725,12950,12950,13450,12600,48229,620281950,00,0.00,N,5,-300,
20220718,13250,12450,14050,12400,56487,752639350,00,0.00,N,2,800,
20220711,12450,13000,13700,12050,46684,592115850,00,0.00,N,5,-700,
20220704,13150,11900,13450,11200,60867,752205750,00,0.00,N,2,1250,
20220627,11900,13350,14450,11850,74791,983601500,00,0.00,N,5,-1400,
20220620,13300,16100,16100,12050,116236,1563922950,00,0.00,N,5,-2000,
20220613,15300,16700,18000,14850,149317,2378074350,00,0.00,N,5,-1750,
20220607,17050,18200,18200,16100,102839,1753237350,00,0.00,N,5,-1100,
20220530,18150,18000,19000,17850,74913,1374633500,00,0.00,N,2,200,
20220523,17950,20400,20400,17650,99063,1847395150,00,0.00,N,5,-1900,
20220516,19850,17350,20300,16550,304470,5606359750,00,0.00,N,2,2400,
20220509,17450,18800,19000,16700,85057,1489346800,00,0.00,N,5,-1700,
20220502,19150,19500,20650,18700,50140,990826600,00,0.00,N,5,-650,
20220425,19800,19250,20300,17850,136903,2621710450,00,0.00,N,2,100,
20220418,19700,21300,21400,19600,80908,1657457300,00,0.00,N,5,-1100,
20220411,20800,21650,22150,20600,68884,1458604750,00,0.00,N,5,-1200,
20220404,22000,22800,23850,21550,141424,3234634800,00,0.00,N,5,-450,
20220328,22450,23600,24450,22400,180954,4204180750,00,0.00,N,5,-900,
20220321,23350,22600,24500,21550,202577,4680609500,00,0.00,N,2,600,
20220314,22750,21850,23800,20200,135882,3021522600,00,0.00,N,2,1050,
20220307,21700,21550,23250,20550,76240,1642478050,00,0.00,N,5,-300,
20220228,22000,21800,24150,21800,185206,4269336100,00,0.00,N,2,250,
20220221,21750,23550,24100,21050,187293,4206541650,00,0.00,N,5,-1800,
20220214,23550,22950,24700,21100,169025,3882559450,00,0.00,N,2,500,
20220207,23050,23800,25650,22550,174991,4213557850,00,0.00,N,5,-750,
20220203,23800,23200,24450,23000,40088,943133450,00,0.00,N,2,700,
20220124,23100,26800,27300,21100,178386,4257084400,00,0.00,N,5,-3700,
20220117,26800,30500,32500,26700,337787,9862526150,00,0.00,N,5,-3700,
20220110,30500,31350,31700,29700,133716,4084897350,00,0.00,N,5,-800,
20220103,31300,31850,33900,30900,134326,4352133850,00,0.00,N,5,-850,
20211227,32150,34100,34100,30900,232689,7532487450,00,0.00,N,5,-2250,
20211220,34400,35600,38000,32900,190794,6664286200,00,0.00,N,5,-1400,
20211213,35800,36500,36900,33500,262259,9166480100,00,0.00,N,5,-100,
20211206,35900,39050,42350,35200,247021,9335345550,00,0.00,N,5,-3850,
20211129,39750,42000,42400,36000,257184,10030673600,00,0.00,N,5,-3550,
20211122,43300,53500,54000,43200,378229,17480837250,00,0.00,N,5,-10200,
20211115,53500,50200,56800,45900,722987,37571492650,00,0.00,N,2,4800,
20211108,48700,44500,50200,44500,181084,8636255500,00,0.00,N,2,3700,
20211101,45000,50100,50100,43150,245070,11265858450,00,0.00,N,5,-4100,
20211025,49100,52400,53200,45500,329018,16057531450,00,0.00,N,5,-2900,
20211018,52000,59000,63400,51300,466378,26948015500,00,0.00,N,5,-7000,
20211012,59000,53500,60700,52400,317605,18384252500,00,0.00,N,2,5000,
20211005,54000,58000,62800,47250,258621,13911033150,00,0.00,N,5,-3900,
20210927,57900,56600,64300,55400,111266,6729672400,00,0.00,N,2,1200,
20210923,56700,57700,58500,55000,35957,2036245700,00,0.00,N,5,-1300,
20210913,58000,56500,70000,53150,588494,34825517100,00,0.00,N,2,1400,
20210906,56600,58700,62500,52400,348248,20009056200,00,0.00,N,5,-2100,
20210830,58700,62100,71250,55850,946420,59745063000,00,0.00,N,5,-2750,
20210823,61450,46850,63750,46550,652356,36650357300,00,0.00,N,2,14700,
20210817,46750,71100,72450,46250,647320,35617777000,00,0.00,N,5,-23200,
20210809,69950,61400,70000,57000,292524,18687080100,00,0.00,N,2,9550,
20210802,60400,55550,61000,53900,229630,13270332400,00,0.00,N,2,5400,
20210726,55000,44550,58650,44350,1145788,59161112500,00,0.00,N,2,10500,
20210719,44500,43350,45750,41500,293504,12942147300,00,0.00,N,2,1600,
20210712,42900,36150,46000,36050,590628,24477055800,00,0.00,N,2,6250,