KissMeData/232680/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,7810,7620,7850,6960,478109,3504282525,00,0.00,N,5,-60,
20250331,7870,8190,8320,7610,470558,3734529190,00,0.00,N,5,-570,
20250324,8440,9000,9190,8390,567047,4974360570,00,0.00,N,5,-640,
20250317,9080,9670,10350,9010,2180773,21291553790,00,0.00,N,5,-360,
20250310,9440,8500,10600,8460,4951352,48101798970,00,0.00,N,2,1010,
20250304,8430,8590,8810,8250,554434,4710769915,00,0.00,N,5,-210,
20250224,8640,9710,9890,8520,1050164,9772269290,00,0.00,N,5,-1480,
20250217,10120,8700,11760,8600,10096430,107055450910,00,0.00,N,2,1440,
20250210,8680,9820,9960,8400,2390827,22186340660,00,0.00,N,5,-1050,
20250203,9730,9130,10040,8650,8329680,78509834800,00,0.00,N,2,910,
20250131,8820,6850,8820,6810,2936152,24297937660,00,0.00,N,2,2030,
20250120,6790,6970,7050,6640,166658,1138789120,00,0.00,N,5,-180,
20250113,6970,6960,7140,6840,105081,732884660,00,0.00,N,5,-120,
20250106,7090,7050,7250,6800,262536,1837313860,00,0.00,N,2,160,
20241230,6930,6230,7700,6120,922633,6596843310,00,0.00,N,2,710,
20241223,6220,6320,6700,6170,43449,276023450,00,0.00,N,5,-150,
20241216,6370,6300,6560,6190,77607,490613220,00,0.00,N,2,90,
20241209,6280,6150,6450,5680,107695,661917990,00,0.00,N,2,100,
20241202,6180,7010,7010,6140,150446,985618240,00,0.00,N,5,-840,
20241125,7020,7040,7240,6940,124186,882062910,00,0.00,N,5,-20,
20241118,7040,6880,7190,6770,105612,740564990,00,0.00,N,2,90,
20241111,6950,7550,7600,6500,191155,1312297800,00,0.00,N,5,-680,
20241104,7630,7300,7780,7220,220559,1661046480,00,0.00,N,2,280,
20241028,7350,6840,7680,6830,162747,1178528040,00,0.00,N,2,520,
20241021,6830,6380,7220,6000,313779,2056288320,00,0.00,N,2,470,
20241014,6360,6670,6680,6280,69428,449397680,00,0.00,N,5,-300,
20241007,6660,6710,6870,6550,58646,393059790,00,0.00,N,5,-140,
20240930,6800,6950,6990,6580,19248,130367590,00,0.00,N,5,-150,
20240923,6950,6970,7070,6770,65594,450084400,00,0.00,N,2,70,
20240919,6880,7030,7100,6800,13653,93996180,00,0.00,N,5,-80,
20240909,6960,6550,7180,6550,66015,453628950,00,0.00,N,2,60,
20240902,6900,7280,7580,6710,128301,922906410,00,0.00,N,5,-280,
20240826,7180,7480,7480,7050,60161,430329350,00,0.00,N,5,-160,
20240819,7340,7480,7600,7250,59824,440978660,00,0.00,N,5,-30,
20240812,7370,7340,7700,7260,63290,469661500,00,0.00,N,5,-10,
20240805,7380,7640,7910,6540,204326,1473436160,00,0.00,N,5,-550,
20240729,7930,8110,8820,7790,147543,1211234730,00,0.00,N,5,-270,
20240722,8200,9030,9040,8110,151944,1292441380,00,0.00,N,5,-830,
20240715,9030,8730,9060,8420,242714,2120192080,00,0.00,N,2,300,
20240708,8730,8420,8930,8320,242240,2098464970,00,0.00,N,2,310,
20240701,8420,8520,9400,8010,834760,7331536580,00,0.00,N,5,-80,
20240624,8500,8370,8510,8200,143062,1191795800,00,0.00,N,2,110,
20240617,8390,8200,9070,8040,443434,3723038860,00,0.00,N,2,310,
20240610,8080,7620,8130,7570,173310,1373995250,00,0.00,N,2,380,
20240603,7700,7730,7840,7500,148785,1141097640,00,0.00,N,5,-30,
20240527,7730,8190,9230,7680,1148041,9905770370,00,0.00,N,5,-220,
20240520,7950,8520,8550,7950,201356,1664417000,00,0.00,N,5,-600,
20240513,8550,8590,8600,8380,133141,1127265240,00,0.00,N,2,30,
20240507,8520,8640,8780,8460,164843,1418703320,00,0.00,N,5,-100,
20240429,8620,8850,9120,8620,143118,1255692770,00,0.00,N,5,-200,
20240422,8820,8610,9010,8500,181780,1593812180,00,0.00,N,2,140,
20240415,8680,9230,9230,8500,343117,3046505270,00,0.00,N,5,-570,
20240408,9250,8920,9490,8860,622155,5701933230,00,0.00,N,2,500,
20240401,8750,8780,9180,8500,383577,3371355590,00,0.00,N,3,0,
20240325,8750,8890,9060,8550,373176,3269735510,00,0.00,N,5,-140,
20240318,8890,8710,9210,8410,251743,2208798970,00,0.00,N,2,180,
20240311,8710,9120,9300,8680,280325,2507401510,00,0.00,N,5,-410,
20240304,9120,9300,9460,9000,204954,1892481330,00,0.00,N,5,-140,
20240226,9260,9500,9500,9050,235352,2165961650,00,0.00,N,5,-250,
20240219,9510,9700,9770,9300,378961,3609535180,00,0.00,N,2,190,
20240213,9320,9000,9710,8880,438810,4121965790,00,0.00,N,2,220,
20240205,9100,8760,10190,8600,1942895,18654564380,00,0.00,N,2,360,
20240129,8740,9600,9600,8570,198680,1789818640,00,0.00,N,5,-830,
20240122,9570,9150,9900,9010,361929,3425999170,00,0.00,N,2,590,
20240115,8980,8910,9100,8350,193536,1685916410,00,0.00,N,5,-10,
20240108,8990,9190,9470,8990,149715,1384399840,00,0.00,N,5,-260,
20240102,9250,9360,9580,9130,90642,848061480,00,0.00,N,5,-230,
20231226,9480,9400,9540,9320,76212,718581030,00,0.00,N,5,-10,
20231218,9490,9390,9590,9350,145429,1376482040,00,0.00,N,2,20,
20231211,9470,9090,9710,9000,253732,2382748960,00,0.00,N,2,450,
20231204,9020,9380,9430,8860,164396,1509838940,00,0.00,N,5,-370,
20231127,9390,9270,9500,9200,128205,1200978320,00,0.00,N,2,120,
20231120,9270,9030,9500,8960,214560,1997594210,00,0.00,N,2,240,
20231113,9030,9030,9200,8830,114225,1030224130,00,0.00,N,2,40,
20231106,8990,9090,9190,8760,224016,2012554550,00,0.00,N,3,0,
20231030,8990,8600,9170,8550,200310,1767595150,00,0.00,N,2,290,
20231023,8700,8150,8810,7950,242053,2035589300,00,0.00,N,2,490,
20231016,8210,8760,8870,8200,209967,1788602630,00,0.00,N,5,-660,
20231010,8870,8540,8980,8500,159482,1398649780,00,0.00,N,2,260,
20231004,8610,8950,8960,8420,148773,1292807310,00,0.00,N,5,-390,
20230925,9000,8950,9210,8900,139761,1256667070,00,0.00,N,5,-150,
20230918,9150,9780,9950,9150,401747,3792957190,00,0.00,N,5,-830,
20230911,9980,10390,10750,9480,1127510,11464006620,00,0.00,N,5,-260,
20230904,10240,9790,10860,9770,1498574,15319420320,00,0.00,N,2,490,
20230828,9750,8880,10550,8860,1403027,13926463920,00,0.00,N,2,890,
20230821,8860,9140,9360,8860,171945,1565089900,00,0.00,N,5,-440,
20230814,9300,9950,9950,9010,229301,2144321680,00,0.00,N,5,-600,
20230807,9900,9700,10000,9400,409529,3987302690,00,0.00,N,2,200,
20230731,9700,9800,9960,9190,436429,4166710290,00,0.00,N,5,-200,
20230724,9900,10340,10340,9170,523837,5063453560,00,0.00,N,5,-370,
20230717,10270,10440,11000,10080,866293,9178855290,00,0.00,N,5,-20,
20230710,10290,9780,11450,9350,2085148,21985094900,00,0.00,N,2,530,
20230703,9760,10450,10750,9750,314297,3202336420,00,0.00,N,5,-650,
20230626,10410,9980,10470,9900,217329,2217462440,00,0.00,N,2,430,
20230619,9980,10270,10490,9920,261127,2643922680,00,0.00,N,5,-380,
20230612,10360,10930,10980,10220,380110,4022157500,00,0.00,N,5,-460,
20230605,10820,11090,11090,10650,221265,2396806400,00,0.00,N,5,-270,
20230530,11090,10930,11340,10500,482064,5254209260,00,0.00,N,2,640,
20230522,10450,10510,10590,9900,543297,5556817060,00,0.00,N,5,-50,
20230515,10500,9990,10560,9150,607197,6000877660,00,0.00,N,2,710,
20230508,9790,10000,10140,9760,302234,2994334470,00,0.00,N,2,60,
20230502,9730,9790,10210,9620,260382,2576284640,00,0.00,N,5,-160,
20230424,9890,11050,11090,9890,514064,5335110270,00,0.00,N,5,-1160,
20230417,11050,11920,11940,10600,674946,7594140250,00,0.00,N,5,-850,
20230410,11900,12140,12250,11320,987831,11672657060,00,0.00,N,2,10,
20230403,11890,12230,12290,11190,1096482,12906644020,00,0.00,N,5,-420,
20230327,12310,13070,13080,11930,1537052,19063956090,00,0.00,N,5,-250,
20230320,12560,11510,13000,11160,2855829,34782876530,00,0.00,N,2,1100,
20230313,11460,10610,12400,9520,3001316,33708363770,00,0.00,N,2,630,
20230306,10830,11300,11340,10240,720337,7819716890,00,0.00,N,5,-410,
20230227,11240,11180,11790,11000,1007213,11504667800,00,0.00,N,2,180,
20230220,11060,11340,11800,10960,1239724,14193211820,00,0.00,N,5,-70,
20230213,11130,10260,11440,9900,1853862,20337384850,00,0.00,N,2,840,
20230206,10290,10930,11420,10280,995098,10839074750,00,0.00,N,5,-600,
20230130,10890,10000,11300,9670,4022874,43121368520,00,0.00,N,2,910,
20230125,9980,10180,10470,9790,616581,6241153310,00,0.00,N,5,-20,
20230116,10000,9320,10150,9260,844587,8224741540,00,0.00,N,2,720,
20230109,9280,9100,9740,9000,634877,5951083800,00,0.00,N,2,350,
20230102,8930,8660,9100,8320,389561,3398866580,00,0.00,N,2,180,
20221226,8750,8850,9100,8540,376016,3324278910,00,0.00,N,5,-150,
20221219,8900,9230,9400,8900,491077,4439549020,00,0.00,N,5,-390,
20221212,9290,8970,9360,8950,168801,1544211150,00,0.00,N,2,240,
20221205,9050,9880,9900,9000,317241,2986654470,00,0.00,N,5,-750,
20221128,9800,10150,10200,9610,425991,4191967380,00,0.00,N,5,-400,
20221121,10200,10300,10500,9930,488934,4989078950,00,0.00,N,5,-50,
20221114,10250,10200,11050,10050,880555,9241417450,00,0.00,N,2,50,
20221107,10200,9560,10400,9530,833138,8335117120,00,0.00,N,2,640,
20221031,9560,9810,10100,9440,390186,3793899590,00,0.00,N,5,-200,
20221024,9760,9700,10900,9590,649966,6488207730,00,0.00,N,2,230,
20221017,9530,9850,10550,9450,563062,5621049140,00,0.00,N,5,-470,
20221011,10000,11550,11600,9870,1137350,12095339920,00,0.00,N,5,-1850,
20221004,11850,9750,12750,9360,4674631,53988440710,00,0.00,N,2,2160,
20220926,9690,12100,12200,8850,1283566,13095975230,00,0.00,N,5,-2560,
20220919,12250,14800,15200,12200,1226275,17314261950,00,0.00,N,5,-2150,
20220913,14400,11700,14450,11500,1202972,15958842150,00,0.00,N,2,2750,
20220905,11650,12200,12350,11250,240960,2833384900,00,0.00,N,5,-650,
20220829,12300,13700,13950,12250,410475,5426320250,00,0.00,N,5,-2100,
20220822,14400,14500,14600,13050,261460,3681851250,00,0.00,N,5,-350,
20220816,14750,14750,15550,14500,309896,4685524950,00,0.00,N,2,150,
20220808,14600,15200,15450,14400,346993,5125432350,00,0.00,N,5,-600,
20220801,15200,14750,16100,14200,1164722,17732897900,00,0.00,N,2,800,
20220725,14400,14700,15100,14200,346806,5089921450,00,0.00,N,5,-250,
20220718,14650,13400,15100,13350,521516,7392169900,00,0.00,N,2,1300,
20220711,13350,15000,15000,12950,258796,3540737000,00,0.00,N,5,-1350,
20220704,14700,14200,15000,12850,374336,5236005650,00,0.00,N,2,800,
20220627,13900,13600,14500,13100,582647,8020738900,00,0.00,N,2,400,
20220620,13500,14950,15000,12000,1588890,21028691700,00,0.00,N,5,-1450,
20220613,14950,17300,17350,14150,457125,7160841450,00,0.00,N,5,-2800,
20220607,17750,17900,18900,16850,227785,4014412650,00,0.00,N,5,-150,
20220530,17900,18400,18650,17650,211141,3821207250,00,0.00,N,5,-250,
20220523,18150,17550,19150,17150,649174,11923615000,00,0.00,N,2,700,
20220516,17450,17800,18400,17050,308963,5482668700,00,0.00,N,2,750,
20220509,16700,20100,20150,15600,911430,16049935750,00,0.00,N,5,-4250,
20220502,20950,19950,21500,19800,113516,2322776050,00,0.00,N,2,850,
20220425,20100,19950,20550,19100,221734,4420700000,00,0.00,N,5,-50,
20220418,20150,18659,24400,18400,1069048,21866216900,00,0.00,N,2,1311,
20220411,18839,19760,20821,18579,885608,17224950350,00,0.00,N,5,-781,
20220404,19620,16416,19640,16316,2297459,40718888150,00,0.00,N,2,3384,
20220328,16236,15776,16316,15596,471656,7540546950,00,0.00,N,2,460,
20220321,15776,15495,16416,15275,538762,8464044550,00,0.00,N,2,240,
20220314,15536,14755,15756,14114,291551,4425474050,00,0.00,N,2,801,
20220307,14735,15255,15495,14214,188616,2759634700,00,0.00,N,5,-700,
20220228,15435,15135,15776,15095,200042,3092082150,00,0.00,N,3,0,
20220221,15435,15616,16016,14354,391029,5941028550,00,0.00,N,5,-421,
20220214,15856,15495,16416,15215,484478,7724578950,00,0.00,N,5,-80,
20220207,15936,16697,17117,15135,731540,11806814900,00,0.00,N,5,-881,
20220203,16817,15295,16997,15215,789337,12703499550,00,0.00,N,2,1602,
20220124,15215,14494,15656,13273,992525,14396012350,00,0.00,N,2,681,
20220117,14534,14675,15015,13774,553843,8013100850,00,0.00,N,5,-141,
20220110,14675,15135,15155,13814,1177921,16964319650,00,0.00,N,5,-840,
20220103,15515,15856,18539,14034,2762398,44076168250,00,0.00,N,5,-321,
20211227,15836,16096,16156,15215,538814,8395369700,00,0.00,N,5,-160,
20211220,15996,13634,16056,13634,1330028,20034751600,00,0.00,N,2,2182,
20211213,13814,14214,14615,13373,810568,11271397600,00,0.00,N,5,-220,
20211206,14034,12232,14334,11752,900903,12109116500,00,0.00,N,2,1802,
20211129,12232,12032,12693,10891,505798,6046156250,00,0.00,N,5,-80,
20211122,12312,12152,12753,11812,305902,3755514950,00,0.00,N,5,-120,
20211115,12432,12613,12853,11652,322608,3988472700,00,0.00,N,3,0,
20211108,12432,11611,12572,11251,326875,3913606950,00,0.00,N,2,961,
20211101,11471,10951,11972,10610,259101,2906675050,00,0.00,N,2,420,
20211025,11051,10731,11932,10510,183761,2019567050,00,0.00,N,2,240,
20211018,10811,11251,11491,10771,144997,1610164250,00,0.00,N,5,-600,
20211012,11411,11331,11591,10711,146554,1630827600,00,0.00,N,2,280,
20211005,11131,10951,11611,10010,282746,3044273750,00,0.00,N,2,160,
20210927,10971,11932,12132,10610,525134,5964283800,00,0.00,N,5,-1041,
20210923,12012,12552,12693,12012,185735,2287063900,00,0.00,N,5,-801,
20210913,12813,13013,13894,12212,713536,9250728900,00,0.00,N,5,-200,
20210906,13013,12372,13814,11611,664496,8545033250,00,0.00,N,2,521,
20210830,12492,11471,13393,11111,759271,9412188200,00,0.00,N,2,901,
20210823,11591,11792,12012,11011,394299,4530015150,00,0.00,N,5,-201,
20210817,11792,12312,12512,11331,723970,8620824900,00,0.00,N,5,-640,
20210809,12432,11652,14374,11591,2291121,29299445500,00,0.00,N,2,740,
20210802,11692,11011,11692,10851,698609,7852185150,00,0.00,N,2,541,
20210726,11151,8849,11331,8789,2013522,20598649250,00,0.00,N,2,2443,
20210719,8708,8208,8829,7868,1063258,8942870900,00,0.00,N,2,380,
20210712,8328,8188,8508,7968,392643,3218567500,00,0.00,N,2,140,