KissMeData/228850/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6360,6400,6420,6170,27292,172037120,00,0.00,N,5,-40,
20250331,6400,6320,6420,6150,24317,153040950,00,0.00,N,2,70,
20250324,6330,6470,6490,6300,31025,196947650,00,0.00,N,5,-70,
20250317,6400,6420,7570,6330,619960,4321027435,00,0.00,N,5,-10,
20250310,6410,6560,6620,6370,14434,93856745,00,0.00,N,5,-210,
20250304,6620,6620,6720,6530,14044,93174005,00,0.00,N,5,-50,
20250224,6670,6740,6900,6630,24642,167173060,00,0.00,N,5,-140,
20250217,6810,6680,6940,6680,25965,177079960,00,0.00,N,5,-20,
20250210,6830,6740,6930,6610,41756,283185810,00,0.00,N,2,90,
20250203,6740,6700,6800,6520,40715,271164930,00,0.00,N,5,-20,
20250131,6760,6690,6770,6670,5872,39487620,00,0.00,N,2,10,
20250120,6750,6580,6780,6540,40644,272152010,00,0.00,N,2,170,
20250113,6580,6420,6780,6420,35509,233426810,00,0.00,N,2,140,
20250106,6440,6140,6550,6080,32286,203061410,00,0.00,N,2,300,
20241230,6140,6170,6340,5950,71313,433653950,00,0.00,N,5,-10,
20241223,6150,6150,6280,6020,24777,152299560,00,0.00,N,3,0,
20241216,6150,6350,6420,6050,39125,242061310,00,0.00,N,5,-60,
20241209,6210,6210,6270,5620,107518,640626950,00,0.00,N,5,-60,
20241202,6270,6500,6550,6100,61029,382583320,00,0.00,N,5,-230,
20241125,6500,6530,6680,6380,27341,177734000,00,0.00,N,5,-30,
20241118,6530,6400,6630,6380,43028,277598200,00,0.00,N,2,130,
20241111,6400,6900,6900,6300,82182,540180630,00,0.00,N,5,-430,
20241104,6830,6890,7080,6810,51053,350757920,00,0.00,N,2,20,
20241028,6810,6770,8390,6770,541110,4162707940,00,0.00,N,5,-30,
20241021,6840,7040,7050,6790,37406,258020480,00,0.00,N,5,-200,
20241014,7040,7060,7100,6920,23116,161927060,00,0.00,N,5,-20,
20241007,7060,7090,7200,6980,39219,277526900,00,0.00,N,2,20,
20240930,7040,7080,7120,7020,31065,219316560,00,0.00,N,5,-70,
20240923,7110,6960,7180,6900,57732,405319730,00,0.00,N,2,90,
20240919,7020,7200,8500,6990,501050,3911622890,00,0.00,N,5,-130,
20240909,7150,7070,7220,6950,28802,202555530,00,0.00,N,2,20,
20240902,7130,7290,7380,6950,25632,184397270,00,0.00,N,5,-160,
20240826,7290,7590,7590,7150,32800,238862490,00,0.00,N,5,-220,
20240819,7510,7690,7690,7330,27996,210302760,00,0.00,N,5,-180,
20240812,7690,7740,7850,7510,23057,176654860,00,0.00,N,5,-50,
20240805,7740,7780,7800,7010,84968,633038490,00,0.00,N,5,-40,
20240729,7780,7870,7980,7710,28204,221287940,00,0.00,N,5,-160,
20240722,7940,8160,8160,7810,37343,296290710,00,0.00,N,5,-150,
20240715,8090,8140,8140,8000,36770,296351470,00,0.00,N,5,-20,
20240708,8110,8090,8160,8010,34541,278505430,00,0.00,N,2,50,
20240701,8060,8170,8180,8030,27625,223041310,00,0.00,N,5,-60,
20240624,8120,8190,8190,8010,55905,452247630,00,0.00,N,3,0,
20240617,8120,8270,9060,8090,658779,5684508680,00,0.00,N,5,-150,
20240610,8270,8200,8390,8160,35917,296739520,00,0.00,N,2,70,
20240603,8200,8230,8400,8160,25005,205662080,00,0.00,N,3,0,
20240527,8200,8220,8420,8150,24368,201441650,00,0.00,N,5,-100,
20240520,8300,8520,8610,8200,60349,502504930,00,0.00,N,5,-220,
20240513,8520,8530,8620,8400,38366,325776520,00,0.00,N,5,-10,
20240507,8530,8550,8670,8390,59972,511623410,00,0.00,N,5,-20,
20240429,8550,8510,8650,8510,28727,246383790,00,0.00,N,5,-50,
20240422,8600,8480,8710,8390,30136,257362310,00,0.00,N,2,160,
20240415,8440,8570,8600,8320,56267,475932860,00,0.00,N,5,-250,
20240408,8690,8930,8930,8510,60141,521087490,00,0.00,N,5,-240,
20240401,8930,8980,9040,8030,89515,795159870,00,0.00,N,5,-40,
20240325,8970,9010,9140,8940,73839,664998210,00,0.00,N,5,-40,
20240318,9010,9010,9100,8960,66158,595628240,00,0.00,N,5,-60,
20240311,9070,9060,9250,8910,112433,1017537010,00,0.00,N,5,-10,
20240304,9080,9100,9200,9010,68299,619608000,00,0.00,N,5,-70,
20240226,9150,9320,9320,8990,75509,688451570,00,0.00,N,5,-80,
20240219,9230,9290,9430,9150,93977,873257680,00,0.00,N,5,-50,
20240213,9280,9180,9290,9130,61222,561790870,00,0.00,N,2,140,
20240205,9140,9140,9160,9030,51504,468073040,00,0.00,N,3,0,
20240129,9140,9060,9210,8950,91638,828893240,00,0.00,N,2,80,
20240122,9060,9100,9150,8960,55990,507114900,00,0.00,N,5,-20,
20240115,9080,9090,9260,8950,108082,978026430,00,0.00,N,2,20,
20240108,9060,9190,9290,9030,79263,725825550,00,0.00,N,5,-110,
20240102,9170,9410,9410,9080,99864,921537090,00,0.00,N,5,-180,
20231226,9350,9480,9480,9210,44222,412359060,00,0.00,N,5,-20,
20231218,9370,9470,9500,9270,88544,830957890,00,0.00,N,5,-100,
20231211,9470,9120,9520,9040,82722,769142380,00,0.00,N,2,350,
20231204,9120,9120,9170,8970,58030,525410100,00,0.00,N,2,20,
20231127,9100,9320,9330,9000,61936,566007080,00,0.00,N,5,-220,
20231120,9320,9140,9400,9100,92296,853950270,00,0.00,N,2,130,
20231113,9190,9020,9250,8950,77180,700104650,00,0.00,N,2,170,
20231106,9020,9300,9450,8970,110530,1011721220,00,0.00,N,5,-250,
20231030,9270,9180,9280,8990,39290,358515150,00,0.00,N,2,200,
20231023,9070,9060,9280,8960,52708,476874310,00,0.00,N,2,10,
20231016,9060,9500,9660,8950,124116,1152963510,00,0.00,N,5,-440,
20231010,9500,9370,9880,9110,136467,1295032300,00,0.00,N,2,130,
20231004,9370,9600,9610,9000,60016,561017910,00,0.00,N,5,-230,
20230925,9600,9910,9940,9490,34492,332910860,00,0.00,N,5,-270,
20230918,9870,10140,10180,9250,79849,792649530,00,0.00,N,5,-280,
20230911,10150,10010,10150,9930,64447,645853940,00,0.00,N,2,140,
20230904,10010,10060,10140,9890,73666,737683880,00,0.00,N,5,-100,
20230828,10110,9960,10230,9840,62576,627881520,00,0.00,N,2,290,
20230821,9820,10160,10160,9730,57686,572630520,00,0.00,N,5,-190,
20230814,10010,10550,10570,9750,59239,595155130,00,0.00,N,5,-560,
20230807,10570,10460,10660,10020,73561,762962180,00,0.00,N,2,220,
20230731,10350,10380,10690,10060,112775,1160851840,00,0.00,N,5,-50,
20230724,10400,10940,10950,9910,122703,1264639130,00,0.00,N,5,-540,
20230717,10940,11180,11300,10730,75432,825239050,00,0.00,N,5,-270,
20230710,11210,10620,11280,10620,113661,1237031550,00,0.00,N,2,490,
20230703,10720,11200,11380,10600,118176,1300458680,00,0.00,N,5,-420,
20230626,11140,11250,11570,10990,66786,751558130,00,0.00,N,5,-110,
20230619,11250,11510,11650,11250,56137,638871700,00,0.00,N,5,-160,
20230612,11410,11440,11530,11250,46493,530429150,00,0.00,N,5,-30,
20230605,11440,11580,11690,11380,48973,563036830,00,0.00,N,5,-140,
20230530,11580,11620,11700,11350,28091,322844530,00,0.00,N,5,-10,
20230522,11590,11500,11840,11400,67198,779612480,00,0.00,N,2,100,
20230515,11490,11540,11670,11120,72845,827506970,00,0.00,N,5,-160,
20230508,11650,12250,12350,11480,92274,1095816770,00,0.00,N,5,-600,
20230502,12250,11890,12280,11660,57550,692378860,00,0.00,N,2,490,
20230424,11760,11950,12090,11570,70896,835937230,00,0.00,N,5,-180,
20230417,11940,12450,12500,11810,77499,944590710,00,0.00,N,5,-440,
20230410,12380,11580,12540,11300,198775,2390595850,00,0.00,N,2,800,
20230403,11580,11600,11800,11500,78692,915770740,00,0.00,N,5,-20,
20230327,11600,11360,11650,11140,93241,1063847690,00,0.00,N,2,350,
20230320,11250,11600,11600,10990,80846,907746080,00,0.00,N,5,-300,
20230313,11550,11530,11570,10980,95738,1073154480,00,0.00,N,5,-70,
20230306,11620,12200,12350,11530,95530,1140019210,00,0.00,N,5,-580,
20230227,12200,12060,12320,11850,94536,1143965520,00,0.00,N,2,30,
20230220,12170,12270,14220,11700,725233,9225979270,00,0.00,N,5,-100,
20230213,12270,12420,12900,12150,199497,2499040910,00,0.00,N,5,-150,
20230206,12420,12500,12910,12320,145238,1821635410,00,0.00,N,5,-140,
20230130,12560,12600,12710,11800,152190,1873558410,00,0.00,N,5,-60,
20230125,12620,12820,12870,12350,106589,1345534520,00,0.00,N,5,-80,
20230116,12700,11950,12850,11450,332882,4052877200,00,0.00,N,2,950,
20230109,11750,11400,11900,11250,167920,1946263100,00,0.00,N,2,350,
20230102,11400,11150,11700,10800,176322,1992949300,00,0.00,N,2,400,
20221226,11000,10600,11250,10600,98378,1081866900,00,0.00,N,2,400,
20221219,10600,10650,11150,10600,163608,1768861150,00,0.00,N,5,-100,
20221212,10700,10900,11400,10550,218662,2407963000,00,0.00,N,5,-150,
20221205,10850,11350,11550,10750,385963,4279997600,00,0.00,N,5,-500,
20221128,11350,10650,13050,10500,1546273,18314488100,00,0.00,N,2,700,
20221121,10650,10800,10850,10450,83922,894126900,00,0.00,N,5,-150,
20221114,10800,10500,11050,10300,232709,2495010750,00,0.00,N,2,150,
20221107,10650,9620,10800,9570,213355,2185288740,00,0.00,N,2,1030,
20221031,9620,9600,9650,9400,40580,387747660,00,0.00,N,2,20,
20221024,9600,9630,9650,9350,43550,415489920,00,0.00,N,2,10,
20221017,9590,9310,9770,9260,28945,275634520,00,0.00,N,2,120,
20221011,9470,9820,9850,9190,38367,365087190,00,0.00,N,5,-450,
20221004,9920,9790,10000,9790,23594,232704680,00,0.00,N,2,110,
20220926,9810,9910,10000,9250,62218,593295230,00,0.00,N,5,-150,
20220919,9960,9890,10050,9640,29349,288433900,00,0.00,N,2,10,
20220913,9950,10050,10150,9800,29627,294355820,00,0.00,N,2,60,
20220905,9890,9860,10050,9810,30768,305526460,00,0.00,N,2,30,
20220829,9860,9830,10100,9790,64353,636421060,00,0.00,N,5,-290,
20220822,10150,10150,10300,9890,61925,622431540,00,0.00,N,5,-50,
20220816,10200,10700,10900,10200,92908,979422000,00,0.00,N,5,-500,
20220808,10700,10500,11050,10400,129388,1391168100,00,0.00,N,2,100,
20220801,10600,10550,10850,10100,98724,1027390600,00,0.00,N,2,50,
20220725,10550,10200,10800,10150,101723,1063963400,00,0.00,N,2,300,
20220718,10250,9760,11200,9750,599794,6296546670,00,0.00,N,2,470,
20220711,9780,9520,9840,9220,58866,563992170,00,0.00,N,2,280,
20220704,9500,9190,9720,8760,84738,781825820,00,0.00,N,2,410,
20220627,9090,9300,9710,8980,130322,1219927310,00,0.00,N,5,-170,
20220620,9260,10050,10150,8960,176632,1651248430,00,0.00,N,5,-740,
20220613,10000,10900,10950,9600,215557,2187235120,00,0.00,N,5,-1100,
20220607,11100,11500,11500,10950,66604,741538300,00,0.00,N,5,-400,
20220530,11500,11400,11650,11300,46477,534352150,00,0.00,N,2,200,
20220523,11300,11500,11600,11050,65292,736719550,00,0.00,N,5,-100,
20220516,11400,11500,11800,11250,91017,1048142050,00,0.00,N,5,-100,
20220509,11500,11800,11850,11000,127798,1460757600,00,0.00,N,5,-400,
20220502,11900,12050,12500,11750,140482,1703626050,00,0.00,N,5,-350,
20220425,12250,12650,12650,11900,123155,1505857350,00,0.00,N,5,-450,
20220418,12700,12600,12750,12250,89954,1122894900,00,0.00,N,2,100,
20220411,12600,12400,12650,12200,119576,1490366950,00,0.00,N,2,250,
20220404,12350,12500,12950,12050,214323,2673155050,00,0.00,N,5,-150,
20220328,12500,12500,12800,12300,177659,2235277500,00,0.00,N,3,0,
20220321,12500,12250,12600,12000,160991,1986352500,00,0.00,N,2,250,
20220314,12250,11750,12350,11400,266843,3204024850,00,0.00,N,2,550,
20220307,11700,11650,11750,11250,100822,1162579800,00,0.00,N,5,-200,
20220228,11900,11450,12100,11350,107162,1256628500,00,0.00,N,2,450,
20220221,11450,11750,11800,11050,127400,1450468350,00,0.00,N,5,-350,
20220214,11800,11300,11850,10950,161623,1852240600,00,0.00,N,2,250,
20220207,11550,11600,11850,11400,90585,1052714250,00,0.00,N,5,-50,
20220203,11600,11500,11600,11200,34251,391933150,00,0.00,N,2,400,
20220124,11200,11800,11800,10600,186324,2069421950,00,0.00,N,5,-600,
20220117,11800,11950,12450,11550,241326,2897086450,00,0.00,N,5,-200,
20220110,12000,12200,12350,11400,245068,2915345200,00,0.00,N,5,-200,
20220103,12200,12300,12600,12000,186338,2285020450,00,0.00,N,5,-50,
20211227,12250,12300,12450,12200,87400,1075703750,00,0.00,N,3,0,
20211220,12250,12150,12300,11900,151279,1831267250,00,0.00,N,3,0,
20211213,12250,12300,12500,12050,167324,2047302100,00,0.00,N,5,-150,
20211206,12400,12250,12600,12000,145812,1791119550,00,0.00,N,2,100,
20211129,12300,11700,12350,11250,298775,3513531800,00,0.00,N,2,200,
20211122,12100,12550,12850,12100,236031,2951099750,00,0.00,N,5,-450,
20211115,12550,12400,12800,12300,213383,2678532000,00,0.00,N,2,150,
20211108,12400,12700,13500,12300,473288,6022720850,00,0.00,N,5,-400,
20211101,12800,13150,13450,12750,208047,2725769050,00,0.00,N,5,-350,
20211025,13150,13400,13600,13000,141302,1879874200,00,0.00,N,5,-300,
20211018,13450,13350,13900,13200,209186,2831322400,00,0.00,N,2,200,
20211012,13250,13000,13400,12600,188095,2449698200,00,0.00,N,2,200,
20211005,13050,13250,13600,12850,258646,3397301500,00,0.00,N,5,-350,
20210927,13400,15150,15200,13300,421630,5972746600,00,0.00,N,5,-1750,
20210923,15150,15500,15500,15000,202613,3077323450,00,0.00,N,5,-300,
20210913,15450,14550,15650,14150,689403,10340745050,00,0.00,N,2,1000,
20210906,14450,15000,15000,14300,440712,6473379850,00,0.00,N,5,-600,
20210830,15050,15650,15800,14850,691873,10602515550,00,0.00,N,5,-550,
20210823,15600,15950,16600,15100,680029,10796667350,00,0.00,N,5,-200,
20210817,15800,16700,16850,15400,761628,12257625000,00,0.00,N,5,-1100,
20210809,16900,14700,17350,14400,2748800,45101344000,00,0.00,N,2,2200,
20210802,14700,13800,14800,13700,378394,5383696400,00,0.00,N,2,850,
20210726,13850,13400,14000,13400,306755,4215499500,00,0.00,N,2,550,
20210719,13300,13500,13550,13050,211540,2804027300,00,0.00,N,5,-300,
20210712,13600,13200,13900,13200,187703,2549944100,00,0.00,N,2,400,