KissMeData/227840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,10740,10450,10800,10230,94763,995897390,00,0.00,N,2,290,
20250331,10450,10330,10500,10250,58804,611024235,00,0.00,N,2,120,
20250324,10330,10400,10470,10330,45611,474328250,00,0.00,N,5,-70,
20250317,10400,10380,10540,10270,47592,495875765,00,0.00,N,2,20,
20250310,10380,10660,10660,10300,64682,674499515,00,0.00,N,5,-270,
20250304,10650,10550,10670,9900,51106,536820530,00,0.00,N,2,100,
20250224,10550,10520,10730,10470,85411,901871620,00,0.00,N,2,30,
20250217,10520,10520,10680,10350,59071,620470620,00,0.00,N,2,30,
20250210,10490,10350,10550,10270,46946,487353800,00,0.00,N,2,180,
20250203,10310,10260,10440,10160,27390,281414660,00,0.00,N,2,50,
20250131,10260,10370,10380,10190,18863,193248220,00,0.00,N,5,-110,
20250120,10370,10430,10440,10260,16750,173175580,00,0.00,N,5,-40,
20250113,10410,10220,10490,10160,34285,353907080,00,0.00,N,2,190,
20250106,10220,10410,10410,10170,59190,605547190,00,0.00,N,5,-60,
20241230,10280,10470,10470,10210,38812,399255220,00,0.00,N,5,-50,
20241223,10330,10640,10770,10300,84596,894582600,00,0.00,N,5,-310,
20241216,10640,10660,10730,10520,61414,650543740,00,0.00,N,2,100,
20241209,10540,10500,10570,10200,98922,1031667380,00,0.00,N,2,30,
20241202,10510,10690,10700,10310,76325,801249880,00,0.00,N,5,-180,
20241125,10690,10640,10900,10190,60201,641890800,00,0.00,N,2,50,
20241118,10640,10530,10750,10470,48809,515920940,00,0.00,N,2,110,
20241111,10530,10790,10890,10430,76262,805359430,00,0.00,N,5,-260,
20241104,10790,10580,11090,10550,57565,622892610,00,0.00,N,2,210,
20241028,10580,10500,10590,10410,67449,706606390,00,0.00,N,2,80,
20241021,10500,10580,10650,10380,50907,533315390,00,0.00,N,5,-90,
20241014,10590,10680,10750,10470,23743,250710120,00,0.00,N,5,-60,
20241007,10650,10430,10710,10420,14273,150702010,00,0.00,N,2,210,
20240930,10440,10550,10560,10320,19994,207834360,00,0.00,N,5,-110,
20240923,10550,10600,10650,10380,47989,502512900,00,0.00,N,5,-80,
20240919,10630,10550,10630,10450,8914,93757140,00,0.00,N,2,130,
20240909,10500,10200,10550,10200,59350,610495970,00,0.00,N,2,20,
20240902,10480,10620,10790,10390,51140,538410560,00,0.00,N,5,-260,
20240826,10740,10860,10890,10550,49717,529378140,00,0.00,N,5,-120,
20240819,10860,10590,10880,10540,33476,356618580,00,0.00,N,2,260,
20240812,10600,10470,10750,10370,28374,299717600,00,0.00,N,2,130,
20240805,10470,10750,10870,10100,100119,1046672070,00,0.00,N,5,-430,
20240729,10900,11020,11130,10810,35920,393490150,00,0.00,N,5,-120,
20240722,11020,11070,11150,10900,30804,339268220,00,0.00,N,5,-50,
20240715,11070,11000,11230,10950,42340,470028220,00,0.00,N,2,70,
20240708,11000,10820,11050,10780,32378,353550430,00,0.00,N,2,110,
20240701,10890,11080,11080,10750,41422,449912430,00,0.00,N,5,-110,
20240624,11000,11150,11180,10900,35393,388571250,00,0.00,N,5,-150,
20240617,11150,11100,11260,10960,53820,598927410,00,0.00,N,2,50,
20240610,11100,11030,11280,10960,54175,602036630,00,0.00,N,2,60,
20240603,11040,10910,11100,10780,47318,517204260,00,0.00,N,2,60,
20240527,10980,11380,11380,10850,68069,752806100,00,0.00,N,5,-310,
20240520,11290,11450,11450,11210,92895,1050253950,00,0.00,N,5,-100,
20240513,11390,11750,11750,11200,99148,1128627190,00,0.00,N,5,-260,
20240507,11650,11110,11810,11110,136722,1585037470,00,0.00,N,2,490,
20240429,11160,10790,11220,10760,78278,863064330,00,0.00,N,2,370,
20240422,10790,10720,10920,10630,46724,504378770,00,0.00,N,2,70,
20240415,10720,10720,10760,10440,54815,579701050,00,0.00,N,5,-50,
20240408,10770,10810,10850,10720,24336,262842970,00,0.00,N,5,-30,
20240401,10800,10510,10850,10510,26493,283144360,00,0.00,N,2,200,
20240325,10600,10740,10800,10600,26743,286075750,00,0.00,N,5,-80,
20240318,10680,10950,10950,10580,54951,588369880,00,0.00,N,5,-260,
20240311,10940,11130,11150,10830,42369,462920360,00,0.00,N,5,-190,
20240304,11130,11130,11190,11000,41176,456514130,00,0.00,N,3,0,
20240226,11130,11160,11180,10980,50221,556249490,00,0.00,N,5,-30,
20240219,11160,11080,11170,10970,97721,1079089000,00,0.00,N,2,130,
20240213,11030,11130,11180,10960,28405,314784920,00,0.00,N,5,-110,
20240205,11140,11080,11180,11010,52047,576903160,00,0.00,N,2,80,
20240129,11060,10610,11080,10550,64810,705252520,00,0.00,N,2,450,
20240122,10610,10530,10660,10350,36483,383556970,00,0.00,N,2,210,
20240115,10400,10580,10580,10280,48738,506413630,00,0.00,N,5,-140,
20240108,10540,10720,10750,10510,32354,342719440,00,0.00,N,5,-10,
20240102,10550,10830,10830,10490,65884,696960900,00,0.00,N,5,-180,
20231226,10730,11190,11210,10660,54160,591605840,00,0.00,N,5,-460,
20231218,11190,10980,11250,10940,78054,868052060,00,0.00,N,2,200,
20231211,10990,11080,11160,10900,79607,878078750,00,0.00,N,5,-90,
20231204,11080,10860,11250,10780,75582,829443210,00,0.00,N,2,230,
20231127,10850,10900,11130,10720,54414,591342070,00,0.00,N,5,-40,
20231120,10890,10800,11010,10710,124690,1354027720,00,0.00,N,2,310,
20231113,10580,10320,10800,10310,47767,504947810,00,0.00,N,2,290,
20231106,10290,10440,10500,10250,34423,356277360,00,0.00,N,5,-90,
20231030,10380,10280,10410,10150,19623,201826640,00,0.00,N,2,160,
20231023,10220,10200,10330,10010,30823,313426070,00,0.00,N,2,20,
20231016,10200,10230,10390,9980,47858,484782880,00,0.00,N,5,-90,
20231010,10290,10170,10940,10010,71127,729194890,00,0.00,N,2,120,
20231004,10170,10540,10590,10110,54233,555527180,00,0.00,N,5,-450,
20230925,10620,10800,10970,10470,63475,673783500,00,0.00,N,5,-180,
20230918,10800,11050,11110,10790,46324,506243770,00,0.00,N,5,-250,
20230911,11050,10910,11150,10840,77214,844066550,00,0.00,N,2,120,
20230904,10930,11030,11090,10860,67589,741692260,00,0.00,N,5,-160,
20230828,11090,11170,11440,11010,55772,625958940,00,0.00,N,5,-80,
20230821,11170,11000,11350,10880,75419,838203380,00,0.00,N,2,170,
20230814,11000,11190,11310,10820,47862,528702160,00,0.00,N,5,-140,
20230807,11140,11440,11490,11100,47601,539996630,00,0.00,N,5,-300,
20230731,11440,11250,11530,11000,113535,1278224960,00,0.00,N,2,250,
20230724,11190,11590,11630,10700,173029,1924825370,00,0.00,N,5,-450,
20230717,11640,12000,12310,11480,176660,2093310820,00,0.00,N,5,-250,
20230710,11890,11700,12300,11590,176101,2098873160,00,0.00,N,2,210,
20230703,11680,12410,12490,11550,206308,2504181010,00,0.00,N,5,-590,
20230626,12270,11800,12380,11640,251897,3028947720,00,0.00,N,2,520,
20230619,11750,11450,12490,11350,325249,3859285470,00,0.00,N,2,460,
20230612,11290,11290,11850,11190,145899,1663771260,00,0.00,N,5,-30,
20230605,11320,11120,11420,11120,30276,342372670,00,0.00,N,2,120,
20230530,11200,11270,11470,11060,64831,724075680,00,0.00,N,5,-70,
20230522,11270,11360,11650,11160,102594,1172488480,00,0.00,N,5,-90,
20230515,11360,11420,11460,11280,44215,501857010,00,0.00,N,5,-40,
20230508,11400,11340,11440,11250,62802,712375860,00,0.00,N,2,190,
20230502,11210,11210,11280,11080,26372,295690270,00,0.00,N,2,50,
20230424,11160,11310,11350,10940,57607,639519840,00,0.00,N,5,-150,
20230417,11310,11540,11640,11050,125844,1435309240,00,0.00,N,5,-70,
20230410,11380,10770,11500,10590,131892,1462841330,00,0.00,N,2,610,
20230403,10770,10870,11080,10700,61017,662384860,00,0.00,N,5,-100,
20230327,10870,10560,10950,10350,43133,461306170,00,0.00,N,2,320,
20230320,10550,10950,11100,10510,66315,710912950,00,0.00,N,5,-470,
20230313,11020,11290,11500,10680,101909,1120351220,00,0.00,N,5,-380,
20230306,11400,11120,11750,10940,191480,2185362940,00,0.00,N,2,280,
20230227,11120,11000,11210,10850,54279,594766890,00,0.00,N,2,70,
20230220,11050,10990,11530,10950,88965,1002396980,00,0.00,N,2,70,
20230213,10980,10900,11070,10710,62069,677552770,00,0.00,N,2,40,
20230206,10940,10900,11040,10710,74212,810883940,00,0.00,N,2,40,
20230130,10900,10800,10900,10640,50492,542516570,00,0.00,N,2,90,
20230125,10810,10750,10880,10590,40509,432703720,00,0.00,N,2,60,
20230116,10750,10750,10950,10600,29957,322286900,00,0.00,N,3,0,
20230109,10750,10450,10750,10350,30993,326537900,00,0.00,N,2,300,
20230102,10450,10250,10600,10050,50662,520226750,00,0.00,N,2,100,
20221226,10350,10950,11150,10250,80842,868297750,00,0.00,N,5,-650,
20221219,11000,11200,11400,10900,108740,1211252650,00,0.00,N,5,-300,
20221212,11300,11350,11450,11200,60775,686488950,00,0.00,N,5,-100,
20221205,11400,11400,12150,11150,288614,3367433650,00,0.00,N,2,100,
20221128,11300,11000,11350,10750,111243,1225493700,00,0.00,N,2,200,
20221121,11100,11250,11300,10950,48041,531841400,00,0.00,N,5,-150,
20221114,11250,10900,11550,10800,80081,900741400,00,0.00,N,2,400,
20221107,10850,10550,11000,10450,64102,684816200,00,0.00,N,2,300,
20221031,10550,10250,10650,10000,55036,570105050,00,0.00,N,2,450,
20221024,10100,10000,10200,9900,52301,524060000,00,0.00,N,2,150,
20221017,9950,9840,10150,9700,39504,393321560,00,0.00,N,2,100,
20221011,9850,10200,10200,9550,89229,877205190,00,0.00,N,5,-400,
20221004,10250,10350,10450,10000,81110,827539050,00,0.00,N,3,0,
20220926,10250,10850,10850,9920,157063,1592033620,00,0.00,N,5,-550,
20220919,10800,11100,11250,10700,60158,658352500,00,0.00,N,5,-350,
20220913,11150,11200,12000,11000,130456,1489287350,00,0.00,N,5,-50,
20220905,11200,11150,11400,11050,56173,628184400,00,0.00,N,3,0,
20220829,11200,11600,11750,11200,108357,1247658000,00,0.00,N,5,-700,
20220822,11900,11700,12150,11600,150612,1794893550,00,0.00,N,2,50,
20220816,11850,11700,11950,11250,135515,1575762350,00,0.00,N,2,150,
20220808,11700,11350,11700,11200,70087,800601300,00,0.00,N,2,350,
20220801,11350,11100,11500,10850,122821,1378499800,00,0.00,N,2,250,
20220725,11100,10650,11200,10550,98183,1065652650,00,0.00,N,2,400,
20220718,10700,10550,10850,10350,78672,835543200,00,0.00,N,2,200,
20220711,10500,10600,10800,10250,113047,1191847000,00,0.00,N,3,0,
20220704,10500,10400,10950,10000,174513,1824882650,00,0.00,N,2,150,
20220627,10350,10250,10550,10150,101764,1049992800,00,0.00,N,2,200,
20220620,10150,11100,11200,9800,228944,2352604160,00,0.00,N,5,-1100,
20220613,11250,11900,12050,10800,261887,2992419200,00,0.00,N,5,-1000,
20220607,12250,12600,12600,12100,170570,2095942650,00,0.00,N,5,-350,
20220530,12600,12350,12850,12100,191466,2406007300,00,0.00,N,2,300,
20220523,12300,12750,12750,11850,369375,4490808650,00,0.00,N,5,-450,
20220516,12750,12800,13350,12550,627318,8147825400,00,0.00,N,5,-50,
20220509,12800,13000,15050,11750,3563583,48839066300,00,0.00,N,2,50,
20220502,12750,12550,13250,12450,369226,4716903450,00,0.00,N,5,-100,
20220425,12850,14350,15200,12550,1910763,26689262950,00,0.00,N,5,-1000,
20220418,13850,12800,14900,12500,2960101,40686500150,00,0.00,N,2,1100,
20220411,12750,11100,14400,11000,1870783,24705467200,00,0.00,N,2,1550,
20220404,11200,11250,11400,11000,83044,929457600,00,0.00,N,3,0,
20220328,11200,11100,11250,11000,42458,472522750,00,0.00,N,2,50,
20220321,11150,11300,11400,11050,45099,506534300,00,0.00,N,5,-100,
20220314,11250,10650,11250,10600,54139,588874700,00,0.00,N,2,500,
20220307,10750,10700,10900,10500,37967,404738800,00,0.00,N,5,-100,
20220228,10850,10700,10950,10550,29700,319507950,00,0.00,N,2,150,
20220221,10700,10600,10750,10250,55481,585027650,00,0.00,N,2,100,
20220214,10600,10700,10750,10150,85525,893380250,00,0.00,N,5,-250,
20220207,10850,10800,10950,10550,49936,537202150,00,0.00,N,2,200,
20220203,10650,10400,10700,10300,59826,628398650,00,0.00,N,2,300,
20220124,10350,10900,10950,10000,99294,1028641850,00,0.00,N,5,-550,
20220117,10900,11150,11250,10700,83362,908591100,00,0.00,N,5,-250,
20220110,11150,11650,11750,11100,124525,1416130700,00,0.00,N,5,-500,
20220103,11650,11900,11900,11450,76561,893392950,00,0.00,N,5,-250,
20211227,11900,12500,12500,11850,99572,1219614750,00,0.00,N,5,-500,
20211220,12400,12100,12500,12050,85582,1045313000,00,0.00,N,2,100,
20211213,12300,12050,12300,12000,65028,789213950,00,0.00,N,2,250,
20211206,12050,12000,12250,11800,72293,866538050,00,0.00,N,2,250,
20211129,11800,11900,12100,11300,124693,1459316650,00,0.00,N,5,-350,
20211122,12150,12250,12400,12000,78402,954690850,00,0.00,N,5,-100,
20211115,12250,12600,12600,12050,92997,1144116800,00,0.00,N,5,-150,
20211108,12400,12600,12800,12200,79325,987781950,00,0.00,N,5,-200,
20211101,12600,12950,13200,12500,71761,919975650,00,0.00,N,5,-350,
20211025,12950,13250,13850,12950,146668,1972609350,00,0.00,N,5,-300,
20211018,13250,12950,13250,12750,119540,1553025850,00,0.00,N,2,300,
20211012,12950,12600,12950,12400,91301,1157349300,00,0.00,N,2,350,
20211005,12600,12800,12900,11950,221901,2750630350,00,0.00,N,5,-350,
20210927,12950,13350,13550,12950,127048,1683475050,00,0.00,N,5,-350,
20210923,13300,13000,13350,12850,60797,796108100,00,0.00,N,2,100,
20210913,13200,13600,13600,13000,160254,2120383300,00,0.00,N,5,-350,
20210906,13550,13900,13950,13350,128041,1752036450,00,0.00,N,5,-400,
20210830,13950,13600,14100,13450,174158,2420709000,00,0.00,N,2,600,
20210823,13350,13200,14050,12950,262584,3562776300,00,0.00,N,2,150,
20210817,13200,14850,14950,13100,391571,5508791450,00,0.00,N,5,-1650,
20210809,14850,15700,16750,14600,1175301,18694975850,00,0.00,N,5,-450,
20210802,15300,15000,15700,14850,510664,7844887000,00,0.00,N,2,300,
20210726,15000,14900,15200,14600,320483,4786796500,00,0.00,N,2,150,
20210719,14850,15200,15300,14700,292188,4376990600,00,0.00,N,5,-350,
20210712,15200,15000,15400,14950,369173,5594762400,00,0.00,N,2,250,