KissMeData/203400/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6730,5750,6920,5240,603188,3675339820,00,0.00,N,2,930,
20250331,5800,6200,6500,5770,364168,2211121505,00,0.00,N,5,-450,
20250324,6250,6430,6830,6050,249526,1597932155,00,0.00,N,5,-190,
20250317,6440,6190,6590,5730,423529,2606865910,00,0.00,N,2,250,
20250310,6190,5940,6540,5800,308046,1881367750,00,0.00,N,2,250,
20250304,5940,6270,6490,5800,157550,946916180,00,0.00,N,5,-380,
20250224,6320,6360,6480,5880,229807,1407809270,00,0.00,N,5,-40,
20250217,6360,6750,6780,6330,189489,1238956390,00,0.00,N,5,-390,
20250210,6750,6740,7190,6220,360454,2388896190,00,0.00,N,5,-40,
20250203,6790,6870,6960,6500,191523,1283826350,00,0.00,N,5,-120,
20250131,6910,6960,6990,6800,30245,207724860,00,0.00,N,5,-50,
20250120,6960,7050,7100,6790,137911,954071880,00,0.00,N,5,-90,
20250113,7050,7200,7300,6900,215933,1518002760,00,0.00,N,5,-70,
20250106,7120,7150,7550,7010,168504,1222450950,00,0.00,N,5,-30,
20241230,7150,7650,7650,6960,105180,752576140,00,0.00,N,2,60,
20241223,7090,7010,7300,6810,160440,1125979760,00,0.00,N,2,140,
20241216,6950,8180,8180,6910,365918,2701324100,00,0.00,N,5,-950,
20241209,7900,7400,9430,7000,1196727,10025586850,00,0.00,N,2,490,
20241202,7410,7480,7550,7000,227311,1645554510,00,0.00,N,5,-70,
20241125,7480,7900,7900,7260,290619,2196947090,00,0.00,N,5,-430,
20241118,7910,8050,8380,7540,373449,2974965750,00,0.00,N,5,-240,
20241111,8150,8390,8500,7540,430791,3438230150,00,0.00,N,5,-120,
20241104,8270,8600,8760,8130,308841,2592951060,00,0.00,N,5,-230,
20241028,8500,8150,8960,8100,358846,3007226130,00,0.00,N,2,230,
20241021,8270,8770,8940,8270,295079,2519131070,00,0.00,N,5,-460,
20241014,8730,8690,9440,8350,899928,8103264100,00,0.00,N,2,230,
20241007,8500,8080,8580,7900,305741,2511781500,00,0.00,N,2,410,
20240930,8090,7960,8200,7830,124693,996884930,00,0.00,N,2,60,
20240923,8030,8340,9060,7900,672238,5604470290,00,0.00,N,5,-210,
20240919,8240,7700,8380,7700,188858,1521143260,00,0.00,N,2,550,
20240909,7690,7600,8150,7550,307339,2400261810,00,0.00,N,5,-270,
20240902,7960,9510,9640,7500,974166,8486052070,00,0.00,N,5,-1440,
20240826,9400,8120,9900,7710,2478714,22941112620,00,0.00,N,2,1300,
20240819,8100,8580,8890,7910,643270,5361856520,00,0.00,N,5,-100,
20240812,8200,7780,8410,7780,197187,1599717570,00,0.00,N,2,350,
20240805,7850,7750,8040,7000,362929,2710370280,00,0.00,N,5,-200,
20240729,8050,7850,8400,7580,379381,3028009770,00,0.00,N,2,260,
20240722,7790,8630,8630,7700,315644,2542106840,00,0.00,N,5,-560,
20240715,8350,8360,8550,7890,407493,3346603620,00,0.00,N,5,-110,
20240708,8460,9330,9380,8250,773603,6842917040,00,0.00,N,5,-870,
20240701,9330,8400,10490,8090,2241013,20639512120,00,0.00,N,2,1020,
20240624,8310,10140,10450,8250,1338362,12124898180,00,0.00,N,5,-1740,
20240617,10050,10620,11040,9630,1141559,11632484750,00,0.00,N,5,-700,
20240610,10750,10330,13000,10290,3974474,46570426610,00,0.00,N,2,290,
20240603,10460,8550,12770,7320,8208797,86111201560,00,0.00,N,2,2140,
20240527,8320,7900,8350,7290,468460,3625765700,00,0.00,N,2,420,
20240520,7900,8820,9000,7830,507668,4206964860,00,0.00,N,5,-920,
20240513,8820,8210,8900,8170,602110,5146005210,00,0.00,N,2,620,
20240507,8200,7590,8400,7110,569276,4434621800,00,0.00,N,2,610,
20240429,7590,7500,8240,7260,861133,6625043170,00,0.00,N,2,450,
20240422,7140,6800,7910,6550,967378,6811731140,00,0.00,N,2,370,
20240415,6770,5870,6950,5650,5349164,33359375760,00,0.00,N,2,900,
20240408,5870,5860,6370,5580,728885,4302514640,00,0.00,N,2,50,
20240401,5820,6510,6850,5800,854792,5305512830,00,0.00,N,5,-750,
20240325,6570,6540,6980,6220,595125,3899521260,00,0.00,N,5,-60,
20240318,6630,7410,8110,6320,939788,6808507820,00,0.00,N,5,-670,
20240311,7300,8200,8330,7150,682357,5211962940,00,0.00,N,5,-710,
20240304,8010,6040,8710,5980,2527035,19339747480,00,0.00,N,2,1930,
20240226,6080,6580,6930,5930,219848,1385194430,00,0.00,N,5,-500,
20240219,6580,5990,6730,5800,359951,2241701790,00,0.00,N,2,590,
20240213,5990,6030,6280,5860,99300,596756580,00,0.00,N,5,-20,
20240205,6010,6250,6390,5850,177655,1070823540,00,0.00,N,5,-340,
20240129,6350,7690,7690,6120,298187,2024423230,00,0.00,N,5,-1120,
20240122,7470,6660,7780,6430,426193,3044137800,00,0.00,N,2,820,
20240115,6650,6970,7020,6380,201021,1338471930,00,0.00,N,5,-320,
20240108,6970,7780,8280,6860,636094,4736335810,00,0.00,N,5,-520,
20240102,7490,8390,8670,7490,454187,3645591320,00,0.00,N,5,-940,
20231226,8430,7470,8750,7410,861037,7160387370,00,0.00,N,2,860,
20231218,7570,6640,7680,6500,1184468,8439079080,00,0.00,N,2,890,
20231211,6680,5970,6880,5750,565595,3585284880,00,0.00,N,2,670,
20231204,6010,4840,6440,4710,1646572,8992583810,00,0.00,N,2,1175,
20231127,4835,5210,5290,4835,234822,1182754105,00,0.00,N,5,-425,
20231120,5260,5840,5840,5200,463307,2509441070,00,0.00,N,5,-580,
20231113,5840,6250,6540,5840,296156,1798478750,00,0.00,N,5,-380,
20231106,6220,6290,6370,5880,142892,869292700,00,0.00,N,5,-20,
20231030,6240,5990,6370,5920,65245,394223350,00,0.00,N,2,250,
20231023,5990,6340,6340,5650,223812,1328846250,00,0.00,N,5,-10,
20231016,6000,7810,7830,5440,607871,3804068470,00,0.00,N,5,-1810,
20231010,7810,7360,7850,6990,192988,1417550150,00,0.00,N,2,700,
20231004,7110,7010,7330,6770,177744,1256092910,00,0.00,N,2,100,
20230925,7010,6930,7100,6750,87815,605291730,00,0.00,N,2,80,
20230918,6930,7150,7230,6710,343288,2394630720,00,0.00,N,5,-140,
20230911,7070,7310,7670,7050,424174,3101102770,00,0.00,N,5,-240,
20230904,7310,8180,8190,7200,402868,3086429780,00,0.00,N,5,-870,
20230828,8180,8770,8770,8020,332643,2758544730,00,0.00,N,5,-720,
20230821,8900,7760,9110,7700,396437,3365784090,00,0.00,N,2,1130,
20230814,7770,8560,8830,7660,366913,3024729210,00,0.00,N,5,-930,
20230807,8700,7900,9220,7690,992659,8463445510,00,0.00,N,2,720,
20230731,7980,6750,8120,6470,857437,6198625190,00,0.00,N,2,1170,
20230724,6810,7030,7380,6550,443523,3068937480,00,0.00,N,5,-250,
20230717,7060,7240,7370,6170,465610,3192106500,00,0.00,N,5,-190,
20230710,7250,7490,7490,7100,214992,1553603170,00,0.00,N,5,-180,
20230703,7430,8290,8290,7040,371425,2827172370,00,0.00,N,5,-630,
20230626,8060,7770,9720,7570,1315863,11445886180,00,0.00,N,2,290,
20230619,7770,7730,7800,7310,246000,1846391210,00,0.00,N,2,40,
20230612,7730,7840,7990,7630,241729,1885651100,00,0.00,N,5,-200,
20230605,7930,8150,8290,7490,328221,2557471160,00,0.00,N,5,-10,
20230530,7940,7850,8140,7610,342276,2681876510,00,0.00,N,2,90,
20230522,7850,8020,8200,7550,342698,2700633910,00,0.00,N,5,-190,
20230515,8040,8420,8500,7860,252181,2031603470,00,0.00,N,5,-330,
20230508,8370,8400,8920,8110,301921,2587135110,00,0.00,N,5,-130,
20230502,8500,8510,8640,8270,70443,594620190,00,0.00,N,5,-200,
20230424,8700,8350,8780,8060,247811,2101009310,00,0.00,N,2,210,
20230417,8490,10180,10180,7610,930255,8188304260,00,0.00,N,5,-1510,
20230410,10000,8620,10210,8170,1548629,14257630630,00,0.00,N,2,1400,
20230403,8600,9210,9650,8420,644130,5750925500,00,0.00,N,5,-500,
20230327,9100,8280,9240,7710,586719,4949930480,00,0.00,N,2,990,
20230320,8110,7350,8700,7310,1187718,9398194270,00,0.00,N,2,970,
20230313,7140,6300,7230,6030,475538,3188566070,00,0.00,N,2,710,
20230306,6430,6550,6580,6290,192200,1231961290,00,0.00,N,5,-150,
20230227,6580,6430,6710,6350,127880,832370880,00,0.00,N,2,30,
20230220,6550,6530,6740,6380,262947,1725050580,00,0.00,N,5,-40,
20230213,6590,6590,6690,6240,259369,1680051360,00,0.00,N,2,130,
20230206,6460,6760,6950,5940,361245,2334692020,00,0.00,N,5,-300,
20230130,6760,6620,6790,6450,248765,1654724080,00,0.00,N,2,140,
20230125,6620,6430,6660,6250,202632,1310984740,00,0.00,N,2,230,
20230116,6390,6610,6810,6220,283973,1851437730,00,0.00,N,5,-190,
20230109,6580,6770,6810,6510,185252,1228713430,00,0.00,N,5,-180,
20230102,6760,6800,7100,6550,164655,1124762530,00,0.00,N,2,30,
20221226,6730,6600,6730,6260,129324,845656510,00,0.00,N,2,210,
20221219,6520,7170,7170,6410,153959,1034556940,00,0.00,N,5,-510,
20221212,7030,6990,7250,6700,187913,1315943800,00,0.00,N,2,30,
20221205,7000,7160,7430,6600,315879,2189083600,00,0.00,N,5,-100,
20221128,7100,6450,7510,6300,582820,4109667890,00,0.00,N,2,500,
20221121,6600,6600,6730,5890,371595,2388772800,00,0.00,N,3,0,
20221114,6600,6770,6980,6480,376982,2525199210,00,0.00,N,5,-160,
20221107,6760,6790,7010,6560,404024,2733454450,00,0.00,N,5,-40,
20221031,6800,6890,7140,6630,234700,1598026310,00,0.00,N,2,120,
20221024,6680,7010,7400,6650,169995,1171387170,00,0.00,N,5,-330,
20221017,7010,6920,7570,6700,322741,2278257060,00,0.00,N,2,90,
20221011,6920,8000,8000,6610,301003,2173489110,00,0.00,N,5,-1080,
20221004,8000,8150,8350,7630,445998,3542531980,00,0.00,N,5,-140,
20220926,8140,8950,9150,7810,359332,2998210520,00,0.00,N,5,-810,
20220919,8950,8510,10100,8300,562809,5177671100,00,0.00,N,2,290,
20220913,8660,10150,10150,8590,656699,6053642220,00,0.00,N,5,-1490,
20220905,10150,11450,11800,9980,1067896,11262740620,00,0.00,N,5,-1150,
20220829,11300,9580,12500,8820,1986863,22462189450,00,0.00,N,2,1470,
20220822,9830,11300,11300,9470,499185,5019711060,00,0.00,N,5,-1620,
20220816,11450,10750,12400,10600,568492,6589574550,00,0.00,N,2,550,
20220808,10900,11550,11950,10250,639066,6976812750,00,0.00,N,5,-650,
20220801,11550,9170,11600,8800,1235949,12923445470,00,0.00,N,2,2350,
20220725,9200,8710,9850,8330,491445,4465912540,00,0.00,N,2,500,
20220718,8700,8010,8960,7940,418048,3533870960,00,0.00,N,2,620,
20220711,8080,8100,8940,7970,267047,2250359050,00,0.00,N,5,-70,
20220704,8150,8050,8300,7500,112257,897171690,00,0.00,N,2,190,
20220627,7960,8110,8480,7810,138981,1138671400,00,0.00,N,5,-140,
20220620,8100,8180,8690,7710,365287,2950180340,00,0.00,N,5,-230,
20220613,8330,9040,9250,7620,692442,5826884480,00,0.00,N,5,-770,
20220607,9100,11050,11150,9070,482718,4781050950,00,0.00,N,5,-1750,
20220530,10850,10800,11600,10700,472723,5250780350,00,0.00,N,3,0,
20220523,10850,10400,13150,10150,3252781,38320327600,00,0.00,N,2,350,
20220516,10500,7230,11150,7100,4788072,48011862810,00,0.00,N,2,3400,
20220509,7100,8710,8810,6970,322290,2504164580,00,0.00,N,5,-1740,
20220502,8840,8790,9140,8750,74888,670900030,00,0.00,N,2,50,
20220425,8790,9010,9350,8590,139255,1228975730,00,0.00,N,5,-330,
20220418,9120,9420,9690,9050,158996,1467152670,00,0.00,N,5,-300,
20220411,9420,10600,10850,9320,360500,3506336850,00,0.00,N,5,-1030,
20220404,10450,11400,11450,9990,392872,4130168000,00,0.00,N,5,-850,
20220328,11300,10400,11350,10100,240887,2586107550,00,0.00,N,2,900,
20220321,10400,10400,10800,9970,233617,2398404300,00,0.00,N,2,50,
20220314,10350,10600,11600,9900,414458,4359477380,00,0.00,N,5,-250,
20220307,10600,9890,10700,9410,183715,1850698330,00,0.00,N,2,690,
20220228,9910,9200,10450,8800,213459,2061411820,00,0.00,N,2,700,
20220221,9210,9950,10400,9040,252996,2445620410,00,0.00,N,5,-740,
20220214,9950,10250,10750,9770,203440,2045183090,00,0.00,N,5,-300,
20220207,10250,10600,11700,10100,260254,2822826850,00,0.00,N,5,-250,
20220203,10500,10400,10750,10000,76744,793745750,00,0.00,N,2,300,
20220124,10200,10900,11250,9860,423102,4351489520,00,0.00,N,5,-1050,
20220117,11250,13100,13100,10950,398618,4602915450,00,0.00,N,5,-1850,
20220110,13100,13100,13550,12400,159473,2077003150,00,0.00,N,2,150,
20220103,12950,14600,15200,12750,394637,5464989600,00,0.00,N,5,-1650,
20211227,14600,14650,15550,13800,341273,4951953200,00,0.00,N,5,-150,
20211220,14750,15000,16050,13500,602820,8925490200,00,0.00,N,5,-750,
20211213,15500,13450,16800,13150,1553136,24011429400,00,0.00,N,2,1950,
20211206,13550,11300,14300,11000,957850,12511886700,00,0.00,N,2,2250,
20211129,11300,11700,12650,10600,272472,3078478300,00,0.00,N,5,-900,
20211122,12200,11850,14100,11150,566656,7045422850,00,0.00,N,2,350,
20211115,11850,13950,13950,11050,1206854,14850466350,00,0.00,N,5,-2150,
20211108,14000,15400,15700,13250,442785,6367063950,00,0.00,N,5,-1600,
20211101,15600,15700,16200,14150,592727,8968933200,00,0.00,N,5,-50,
20211025,15650,15400,16750,15200,472523,7591272500,00,0.00,N,2,350,
20211018,15300,16500,16600,15200,540659,8625957800,00,0.00,N,5,-1200,
20211012,16500,17000,17600,16100,833350,14025765000,00,0.00,N,5,-350,
20211005,16850,15950,17550,15150,971448,15923840650,00,0.00,N,2,450,
20210927,16400,22800,23000,16250,2606702,48679788950,00,0.00,N,5,-6550,
20210923,22950,20750,23750,19750,1357343,29397528900,00,0.00,N,2,1500,
20210913,21450,16300,26450,16200,17380887,403707391250,00,0.00,N,2,4950,
20210906,16500,17150,17850,14450,4053178,64868835050,00,0.00,N,5,-600,
20210830,17100,17650,17850,16000,464599,7782875900,00,0.00,N,5,-550,
20210823,17650,19250,20450,17100,338980,6215914150,00,0.00,N,5,-1350,
20210817,19000,19800,19800,18100,60555,1155286750,00,0.00,N,5,-350,
20210809,19350,19900,20000,18700,93574,1825323350,00,0.00,N,5,-250,
20210802,19600,17700,19800,17000,139575,2527382150,00,0.00,N,2,2150,
20210726,17450,18750,19000,16700,141178,2504892150,00,0.00,N,5,-1300,
20210719,18750,20000,20000,18300,91397,1737106850,00,0.00,N,5,-850,
20210712,19600,19700,20000,17900,132927,2538809250,00,0.00,N,2,150,