KissMeData/206560/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6010,5700,6150,5310,566340,3231354340,00,0.00,N,2,40,
20250331,5970,5950,6170,5550,347305,2034329285,00,0.00,N,2,10,
20250324,5960,6460,6520,5960,489194,3052338700,00,0.00,N,5,-530,
20250317,6490,6530,6530,6050,743758,4705187275,00,0.00,N,5,-10,
20250310,6500,7140,7600,6430,1620984,11276092210,00,0.00,N,5,-830,
20250304,7330,7480,8100,6840,5083784,37993937425,00,0.00,N,2,80,
20250224,7250,7800,8030,7100,2547014,19216353670,00,0.00,N,5,-580,
20250217,7830,7780,8460,7660,3291972,26320668150,00,0.00,N,2,60,
20250210,7770,7750,7830,7510,1009720,7748231810,00,0.00,N,2,40,
20250203,7730,7090,7840,6940,1411972,10491023890,00,0.00,N,2,540,
20250131,7190,7100,7310,6900,232500,1660440050,00,0.00,N,2,80,
20250120,7110,7500,7500,7050,874799,6314023450,00,0.00,N,5,-330,
20250113,7440,7230,7590,7190,1383815,10203869330,00,0.00,N,2,180,
20250106,7260,7200,7420,6600,3807329,26816817610,00,0.00,N,2,130,
20241230,7130,8180,8380,7050,4714935,35632958710,00,0.00,N,5,-750,
20241223,7880,9850,11150,7360,21719106,212195916890,00,0.00,N,5,-1110,
20241216,8990,9420,10460,8600,7777697,76437966240,00,0.00,N,5,-70,
20241209,9060,6300,9060,5900,3657417,27577047640,00,0.00,N,2,2620,
20241202,6440,8610,8900,6360,2123303,15965418290,00,0.00,N,5,-2160,
20241125,8600,7830,8680,7830,1276946,10710986690,00,0.00,N,2,740,
20241118,7860,7820,8260,7720,783434,6269067960,00,0.00,N,2,50,
20241111,7810,8040,8110,7250,1011158,7688443510,00,0.00,N,5,-290,
20241104,8100,7300,9170,7250,5045920,41973497500,00,0.00,N,2,730,
20241028,7370,8050,8050,7370,753448,5757376390,00,0.00,N,5,-770,
20241021,8140,7610,8140,7520,982101,7728620680,00,0.00,N,2,600,
20241014,7540,7550,7770,7210,683769,5147241020,00,0.00,N,5,-60,
20241007,7600,7720,7870,7520,647512,4979161300,00,0.00,N,5,-140,
20240930,7740,7460,7890,7370,1322796,10105876100,00,0.00,N,2,190,
20240923,7550,6970,8240,6770,5118016,39765624190,00,0.00,N,2,660,
20240919,6890,6610,7010,6480,605377,4145416980,00,0.00,N,2,210,
20240909,6680,6410,6810,6230,1279675,8362839580,00,0.00,N,2,100,
20240902,6580,6110,7350,5850,5911272,40293601380,00,0.00,N,2,480,
20240826,6100,6560,6880,5940,569551,3587901280,00,0.00,N,5,-450,
20240819,6550,5510,7230,5480,3326404,22313971960,00,0.00,N,2,1000,
20240812,5550,5280,5570,5280,144164,787468410,00,0.00,N,2,190,
20240805,5360,5950,5990,4870,907258,4810024680,00,0.00,N,5,-660,
20240729,6020,6180,6250,5920,346190,2106638940,00,0.00,N,5,-160,
20240722,6180,6150,6290,5850,353107,2137668310,00,0.00,N,2,20,
20240715,6160,6310,6890,6150,1168069,7588480700,00,0.00,N,5,-40,
20240708,6200,5670,7070,5580,3072062,20263316160,00,0.00,N,2,540,
20240701,5660,5870,5960,5650,267646,1543936900,00,0.00,N,5,-210,
20240624,5870,6040,6070,5800,224151,1328243540,00,0.00,N,5,-140,
20240617,6010,6310,6400,5980,403220,2463338180,00,0.00,N,5,-290,
20240610,6300,6680,6830,6250,604267,3950461410,00,0.00,N,5,-380,
20240603,6680,6550,6950,6550,196578,1319832430,00,0.00,N,2,130,
20240527,6550,6900,6980,6510,260592,1760723120,00,0.00,N,5,-390,
20240520,6940,7260,7330,6860,233557,1641393880,00,0.00,N,5,-280,
20240513,7220,7130,7430,7050,298882,2165753560,00,0.00,N,2,60,
20240507,7160,7160,7260,7040,159350,1140729450,00,0.00,N,2,20,
20240429,7140,6930,7190,6930,188655,1334098970,00,0.00,N,2,210,
20240422,6930,7050,7210,6880,267713,1881812480,00,0.00,N,5,-70,
20240415,7000,7550,7600,6830,373656,2676766820,00,0.00,N,5,-680,
20240408,7680,7850,8030,7510,484809,3768620860,00,0.00,N,5,-230,
20240401,7910,7840,8200,7740,380451,3023226750,00,0.00,N,2,130,
20240325,7780,7770,8030,7680,275815,2156697860,00,0.00,N,2,10,
20240318,7770,8030,8100,7650,284184,2224096750,00,0.00,N,5,-260,
20240311,8030,7550,8390,7500,407066,3269910430,00,0.00,N,2,480,
20240304,7550,8090,8170,7480,490513,3801020200,00,0.00,N,5,-520,
20240226,8070,8260,8480,8000,342359,2795318740,00,0.00,N,5,-110,
20240219,8180,8300,8670,8180,550420,4610724740,00,0.00,N,5,-120,
20240213,8300,8170,8510,8090,312183,2592164450,00,0.00,N,2,190,
20240205,8110,8400,8490,7920,350339,2840001880,00,0.00,N,5,-220,
20240129,8330,9680,9680,7900,923338,7961691760,00,0.00,N,5,-1070,
20240122,9400,9620,9750,8960,1046677,9823376270,00,0.00,N,5,-40,
20240115,9440,9120,9630,8760,1197133,11047112660,00,0.00,N,2,120,
20240108,9320,9220,10620,9090,5228532,52244560690,00,0.00,N,2,110,
20240102,9210,8910,9370,8500,1182080,10754586040,00,0.00,N,2,370,
20231226,8840,8280,8880,8170,653820,5589634720,00,0.00,N,2,480,
20231218,8360,8630,9020,8340,1495981,13066738660,00,0.00,N,5,-320,
20231211,8680,8600,9790,8060,5742209,51729500550,00,0.00,N,2,460,
20231204,8220,7160,8600,7050,2366735,19038083580,00,0.00,N,2,990,
20231127,7230,7500,7580,7140,263328,1921618890,00,0.00,N,5,-270,
20231120,7500,7480,7930,7230,823697,6310649790,00,0.00,N,2,340,
20231113,7160,7040,7750,6920,633556,4645733420,00,0.00,N,2,270,
20231106,6890,6910,7730,6770,931852,6748369000,00,0.00,N,2,60,
20231030,6830,6240,6870,6220,268891,1766166150,00,0.00,N,2,480,
20231023,6350,6630,6890,6240,349642,2263079690,00,0.00,N,5,-280,
20231016,6630,7120,7330,6610,303082,2078158440,00,0.00,N,5,-560,
20231010,7190,7020,7440,6630,298874,2107611130,00,0.00,N,2,170,
20231004,7020,7040,7630,6450,470399,3323822080,00,0.00,N,5,-160,
20230925,7180,7950,7950,6910,247480,1820036080,00,0.00,N,5,-690,
20230918,7870,8400,8450,7750,359283,2891392590,00,0.00,N,5,-530,
20230911,8400,8160,8830,8060,847035,7194779700,00,0.00,N,2,170,
20230904,8230,8420,8880,8110,372455,3144720730,00,0.00,N,5,-190,
20230828,8420,8240,9100,8100,526966,4525131930,00,0.00,N,2,220,
20230821,8200,7870,8280,7870,275764,2227508210,00,0.00,N,2,210,
20230814,7990,8850,9050,7830,359997,3004254120,00,0.00,N,5,-910,
20230807,8900,8790,9090,8470,619223,5429107480,00,0.00,N,2,80,
20230731,8820,8900,9330,8650,581466,5236582270,00,0.00,N,5,-80,
20230724,8900,9760,9770,8290,1089291,9641575670,00,0.00,N,5,-860,
20230717,9760,10330,10550,9680,622058,6273077920,00,0.00,N,5,-570,
20230710,10330,9810,10850,9500,1394700,14443438900,00,0.00,N,2,510,
20230703,9820,10120,10320,9800,482875,4827773940,00,0.00,N,5,-300,
20230626,10120,10600,10630,10000,450664,4610596440,00,0.00,N,5,-520,
20230619,10640,10950,11350,10570,1107917,12212355710,00,0.00,N,5,-100,
20230612,10740,11100,11410,10550,1243696,13697021100,00,0.00,N,5,-170,
20230605,10910,10020,11570,10020,3434255,37851453870,00,0.00,N,2,900,
20230530,10010,9820,10810,9820,871213,8910478230,00,0.00,N,2,200,
20230522,9810,10170,10260,9800,492867,4939449070,00,0.00,N,5,-370,
20230515,10180,9980,10450,9800,428621,4335076460,00,0.00,N,2,120,
20230508,10060,10600,10770,9850,627431,6456431170,00,0.00,N,5,-520,
20230502,10580,10900,11240,10560,412885,4503921440,00,0.00,N,5,-180,
20230424,10760,10790,11370,10500,991357,10859825480,00,0.00,N,5,-20,
20230417,10780,11090,11370,10750,1228346,13600825280,00,0.00,N,5,-300,
20230410,11080,10740,11320,10220,1117832,11878222600,00,0.00,N,2,280,
20230403,10800,11530,11530,10700,1252060,13787620290,00,0.00,N,5,-770,
20230327,11570,11670,12070,11250,1232675,14384308770,00,0.00,N,2,20,
20230320,11550,10610,11630,10610,828277,9268688090,00,0.00,N,2,800,
20230313,10750,11000,11100,10120,830765,8886647560,00,0.00,N,5,-450,
20230306,11200,12500,12580,11100,892938,10538418330,00,0.00,N,5,-1250,
20230227,12450,12900,13110,12390,762758,9667489930,00,0.00,N,5,-250,
20230220,12700,12470,13060,12280,846878,10762381730,00,0.00,N,2,210,
20230213,12490,13390,13610,12240,1521439,19697719440,00,0.00,N,5,-780,
20230206,13270,14300,14440,13230,1789850,24936380610,00,0.00,N,5,-1070,
20230130,14340,13410,14910,12880,4313586,60608278320,00,0.00,N,2,1090,
20230125,13250,14400,14440,13160,1735707,23717451460,00,0.00,N,5,-650,
20230116,13900,13200,14600,13050,3974798,54586202550,00,0.00,N,2,800,
20230109,13100,12500,13150,12450,1626713,20826248550,00,0.00,N,2,750,
20230102,12350,13000,13250,11950,1896096,23925691650,00,0.00,N,5,-350,
20221226,12700,12000,13300,11650,1585401,19942593000,00,0.00,N,2,700,
20221219,12000,13550,14250,11900,2472498,31987918700,00,0.00,N,5,-1550,
20221212,13550,15550,15600,12750,4874252,68285033800,00,0.00,N,5,-1950,
20221205,15500,15050,16450,13900,12300956,189382867500,00,0.00,N,2,500,
20221128,15000,12950,15600,12800,10545149,149679028000,00,0.00,N,2,2100,
20221121,12900,10500,13600,10000,9131239,111618060700,00,0.00,N,2,2450,
20221114,10450,10700,11000,10400,1364941,14566814050,00,0.00,N,5,-100,
20221107,10550,9870,10950,9860,1940386,20035813280,00,0.00,N,2,720,
20221031,9830,9280,10100,9170,1433402,13879988850,00,0.00,N,2,680,
20221024,9150,9490,9620,9110,524520,4919440610,00,0.00,N,5,-60,
20221017,9210,9390,10750,9020,2178874,21887302630,00,0.00,N,5,-360,
20221011,9570,9800,9820,8880,992711,9290287740,00,0.00,N,5,-530,
20221004,10100,10550,10950,10000,757305,7867984450,00,0.00,N,5,-150,
20220926,10250,11950,12150,10000,1509334,16373017300,00,0.00,N,5,-1700,
20220919,11950,13200,13350,11950,918748,11545646050,00,0.00,N,5,-1250,
20220913,13200,13950,14050,13000,798301,10821517450,00,0.00,N,5,-300,
20220905,13500,13050,13950,12850,900370,12083204600,00,0.00,N,2,300,
20220829,13200,13050,13950,13050,879351,11853076000,00,0.00,N,5,-700,
20220822,13900,14500,14700,13550,1034709,14599210850,00,0.00,N,5,-1050,
20220816,14950,16000,16450,14800,937832,14611112400,00,0.00,N,5,-1050,
20220808,16000,15950,17250,15550,1937961,31926308500,00,0.00,N,3,0,
20220801,16000,15700,16900,15550,2541059,41304269100,00,0.00,N,2,500,
20220725,15500,16500,16500,15300,1581386,24890647900,00,0.00,N,5,-1150,
20220718,16650,15300,17600,14850,7367566,122101246000,00,0.00,N,2,1700,
20220711,14950,14300,15500,13850,4523373,67003349150,00,0.00,N,2,800,
20220704,14150,12300,15350,11750,5404319,76434924200,00,0.00,N,2,1850,
20220627,12300,12900,13500,12150,1223138,15663664300,00,0.00,N,5,-250,
20220620,12550,13950,13950,11500,1541910,19437416800,00,0.00,N,5,-1200,
20220613,13750,16200,16250,13200,1913560,28084357400,00,0.00,N,5,-2500,
20220607,16250,17050,17250,15950,1307366,21812036150,00,0.00,N,5,-1150,
20220530,17400,17550,18250,17200,1695372,29966681550,00,0.00,N,2,250,
20220523,17150,17000,18300,16450,6467583,112838583850,00,0.00,N,5,-50,
20220516,17200,15000,18300,14250,8130823,136977346150,00,0.00,N,2,2400,
20220509,14800,16550,16550,14600,1603904,24707461300,00,0.00,N,5,-2050,
20220502,16850,17250,18100,16700,1173507,20342525900,00,0.00,N,5,-850,
20220425,17700,18200,19050,17350,1484224,26777045050,00,0.00,N,5,-1150,
20220418,18850,20100,20150,18750,1356170,26445207300,00,0.00,N,5,-1200,
20220411,20050,22050,22150,19750,1719110,35752557250,00,0.00,N,5,-2100,
20220404,22150,23850,24650,21850,2020667,47052323850,00,0.00,N,5,-1550,
20220328,23700,24400,24500,23250,2298684,54787839450,00,0.00,N,5,-600,
20220321,24300,24450,25850,23100,4643475,113582305800,00,0.00,N,2,200,
20220314,24100,21350,24700,20050,10345372,241564321650,00,0.00,N,2,2850,
20220307,21250,20050,21500,19800,1849099,38204976400,00,0.00,N,2,700,
20220228,20550,19250,21050,19000,1972438,40086737450,00,0.00,N,2,1250,
20220221,19300,19450,20200,18600,2146515,41507568850,00,0.00,N,5,-600,
20220214,19900,19850,20450,18700,3061664,59996703700,00,0.00,N,5,-550,
20220207,20450,21950,23600,20450,5250244,114985833450,00,0.00,N,5,-1250,
20220203,21700,21550,21750,20300,1220346,25905027200,00,0.00,N,2,800,
20220124,20900,24650,24650,19600,4372592,94671047800,00,0.00,N,5,-4100,
20220117,25000,24600,25800,23400,3941718,96848815750,00,0.00,N,2,400,
20220110,24600,26750,27350,23950,3512642,89228216200,00,0.00,N,5,-2000,
20220103,26600,29950,31600,26000,6276863,183342414350,00,0.00,N,5,-3000,
20211227,29600,30550,30650,28550,5012513,148062044050,00,0.00,N,5,-2000,
20211220,31600,30150,32150,28500,10280584,313858934850,00,0.00,N,2,1850,
20211213,29750,31450,31950,28900,7848082,239434485250,00,0.00,N,5,-950,
20211206,30700,38100,38600,30300,11483066,375813479000,00,0.00,N,5,-8550,
20211129,39250,35300,39500,34550,8095721,307027964400,00,0.00,N,2,2050,
20211122,37200,46700,47550,33850,18698386,719651252550,00,0.00,N,5,-6250,
20211115,43450,32300,53000,32050,46321808,1929418002100,00,0.00,N,2,11150,
20211108,32300,23350,37200,23050,34901313,1021614319300,00,0.00,N,2,8850,
20211101,23450,24000,26000,22250,20154122,493375920700,00,0.00,N,5,-700,
20211025,24150,21250,25050,19750,42287149,973578259000,00,0.00,N,2,2850,
20211018,21300,18050,21850,17850,47985612,957593165800,00,0.00,N,2,3250,
20211012,18050,18600,18950,16600,28922368,514965455950,00,0.00,N,5,-950,
20211005,19000,16550,20300,15000,82065919,1460165714400,00,0.00,N,2,2700,
20210927,16300,13700,17350,12950,40894634,640391536700,00,0.00,N,2,2650,
20210923,13650,13750,14200,13300,6772230,92850639650,00,0.00,N,2,600,
20210913,13050,12500,14100,12500,8423047,111929474950,00,0.00,N,2,350,
20210906,12700,13850,13900,12200,5405656,71285127450,00,0.00,N,5,-1150,
20210830,13850,13200,14450,12700,16446706,226999599400,00,0.00,N,2,1150,
20210823,12700,12000,13300,11600,11561613,146003966800,00,0.00,N,2,1150,
20210817,11550,13450,13550,11300,9954928,124966037600,00,0.00,N,5,-1750,
20210809,13300,14800,15350,12950,16300814,226322894200,00,0.00,N,5,-1750,
20210802,15050,11600,15600,10500,65398629,888638880050,00,0.00,N,2,3600,
20210726,11450,12800,13550,11250,15117539,186955276350,00,0.00,N,5,-850,
20210719,12300,9530,13200,9250,63303033,732272901800,00,0.00,N,2,2760,
20210712,9540,8640,9920,8630,12800487,120535989860,00,0.00,N,2,880,