KissMeData/261200/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6350,6150,6350,5790,425600,2573581765,00,0.00,N,2,80,
20250331,6270,6520,6600,6060,632484,3997176110,00,0.00,N,5,-440,
20250324,6710,6580,8430,6460,13657691,106123697095,00,0.00,N,2,180,
20250317,6530,6700,6730,6400,84025,551960300,00,0.00,N,5,-150,
20250310,6680,6720,6850,6500,122138,811369035,00,0.00,N,5,-40,
20250304,6720,6820,6890,6600,149317,1001122275,00,0.00,N,5,-150,
20250224,6870,6430,7030,6300,911646,6162449850,00,0.00,N,2,470,
20250217,6400,6400,6500,6190,156661,990968650,00,0.00,N,2,20,
20250210,6380,6110,6670,6070,301505,1958050800,00,0.00,N,2,190,
20250203,6190,6280,6280,6020,59056,364987710,00,0.00,N,5,-110,
20250131,6300,6310,6440,6230,13948,87574630,00,0.00,N,3,0,
20250120,6300,6260,6330,6110,48553,300220400,00,0.00,N,2,70,
20250113,6230,6190,6720,5910,156658,989981410,00,0.00,N,2,30,
20250106,6200,6030,6370,5900,99162,614933340,00,0.00,N,2,150,
20241230,6050,5890,6070,5800,28580,169838740,00,0.00,N,2,160,
20241223,5890,5950,6130,5560,58951,350734400,00,0.00,N,5,-110,
20241216,6000,6220,6250,5940,63620,387796360,00,0.00,N,5,-150,
20241209,6150,5750,6260,5400,167212,950528700,00,0.00,N,2,300,
20241202,5850,6050,6200,5750,130381,777737090,00,0.00,N,5,-240,
20241125,6090,6140,6310,6050,163763,1005857100,00,0.00,N,5,-50,
20241118,6140,6300,6750,6090,206751,1302198980,00,0.00,N,5,-220,
20241111,6360,6860,6880,6190,262979,1688381630,00,0.00,N,5,-500,
20241104,6860,7060,7120,6830,79873,554221620,00,0.00,N,5,-200,
20241028,7060,7000,7160,6910,57058,401300420,00,0.00,N,2,80,
20241021,6980,7330,7330,6850,160048,1130046420,00,0.00,N,5,-350,
20241014,7330,7600,7640,7210,74487,554648670,00,0.00,N,5,-270,
20241007,7600,7610,7630,7500,49082,370494870,00,0.00,N,5,-10,
20240930,7610,7690,7690,7440,38514,291004140,00,0.00,N,5,-80,
20240923,7690,7700,7780,7560,70829,542812350,00,0.00,N,2,30,
20240919,7660,7630,7750,7580,30621,234184970,00,0.00,N,2,70,
20240909,7590,7010,8710,7010,508234,4012993630,00,0.00,N,2,220,
20240902,7370,7900,7940,7240,120367,907971490,00,0.00,N,5,-580,
20240826,7950,8000,8260,7700,121085,958917540,00,0.00,N,5,-30,
20240819,7980,8310,8840,7820,205172,1673049510,00,0.00,N,5,-240,
20240812,8220,7860,8530,7830,161580,1325922120,00,0.00,N,2,400,
20240805,7820,8160,8220,6900,228792,1751418610,00,0.00,N,5,-470,
20240729,8290,8550,9180,8010,318299,2746792290,00,0.00,N,5,-250,
20240722,8540,8760,8810,8450,155002,1333615210,00,0.00,N,5,-230,
20240715,8770,8900,9040,8720,126112,1111877300,00,0.00,N,5,-170,
20240708,8940,8840,9230,8720,253397,2263512580,00,0.00,N,2,110,
20240701,8830,8930,9050,8710,141134,1248918950,00,0.00,N,5,-170,
20240624,9000,8970,9240,8940,145531,1315466960,00,0.00,N,5,-30,
20240617,9030,8980,9220,8810,195436,1764254960,00,0.00,N,2,30,
20240610,9000,8850,9090,8780,191670,1701637350,00,0.00,N,2,150,
20240603,8850,8740,9090,8740,134751,1200757120,00,0.00,N,2,60,
20240527,8790,8890,9470,8750,430927,3921449970,00,0.00,N,5,-120,
20240520,8910,9010,9110,8780,203088,1817049970,00,0.00,N,5,-80,
20240513,8990,9020,9200,8890,140145,1265297630,00,0.00,N,5,-60,
20240507,9050,9250,9280,9020,104021,949486060,00,0.00,N,5,-140,
20240429,9190,9260,9500,9120,262035,2431955520,00,0.00,N,5,-120,
20240422,9310,8960,9310,8960,301880,2771152450,00,0.00,N,2,320,
20240415,8990,8850,9260,8630,321869,2850748190,00,0.00,N,2,10,
20240408,8980,8980,9070,8730,185714,1650064580,00,0.00,N,3,0,
20240401,8980,9210,9360,8690,501727,4510077080,00,0.00,N,5,-220,
20240325,9200,9360,9430,8990,472416,4349497020,00,0.00,N,5,-80,
20240318,9280,9250,9560,9230,599649,5597465190,00,0.00,N,2,50,
20240311,9230,9430,10100,9130,1926541,18384799120,00,0.00,N,5,-250,
20240304,9480,10300,10370,9120,4052157,39507420500,00,0.00,N,5,-780,
20240226,10260,8750,11900,8510,11223410,120233654700,00,0.00,N,2,1510,
20240219,8750,9040,9130,8600,182430,1601472680,00,0.00,N,5,-290,
20240213,9040,8930,9180,8840,139459,1261228030,00,0.00,N,2,90,
20240205,8950,8780,9080,8660,125645,1115143040,00,0.00,N,2,170,
20240129,8780,8870,8980,8450,295404,2567224650,00,0.00,N,5,-80,
20240122,8860,9300,9380,8810,280319,2543253260,00,0.00,N,5,-440,
20240115,9300,9410,9570,8990,338653,3125968410,00,0.00,N,5,-100,
20240108,9400,9280,9940,9260,492652,4742437870,00,0.00,N,2,120,
20240102,9280,9100,9480,9100,377664,3517779980,00,0.00,N,2,210,
20231226,9070,9050,9090,8860,107798,966473120,00,0.00,N,2,100,
20231218,8970,8760,9110,8710,254119,2271205210,00,0.00,N,2,210,
20231211,8760,8860,9030,8720,234174,2076629750,00,0.00,N,5,-90,
20231204,8850,8840,9450,8530,564228,5049929620,00,0.00,N,2,20,
20231127,8830,9210,9260,8810,215474,1939035410,00,0.00,N,5,-370,
20231120,9200,8810,9330,8800,243267,2215240620,00,0.00,N,2,300,
20231113,8900,8500,9330,8500,649898,5863196460,00,0.00,N,2,460,
20231106,8440,9000,9070,8430,483676,4258866670,00,0.00,N,5,-550,
20231030,8990,8650,9120,8480,348184,3078630210,00,0.00,N,2,500,
20231023,8490,8100,8770,8100,306144,2585878770,00,0.00,N,2,310,
20231016,8180,8640,9450,8010,637580,5455653670,00,0.00,N,5,-540,
20231010,8720,8890,8990,8470,214562,1876628700,00,0.00,N,5,-150,
20231004,8870,8930,8990,8610,199042,1747335540,00,0.00,N,5,-130,
20230925,9000,9060,9350,8700,139455,1250061730,00,0.00,N,5,-150,
20230918,9150,9690,9900,8820,534322,4980159370,00,0.00,N,5,-660,
20230911,9810,10120,10280,9500,703716,6944316550,00,0.00,N,5,-390,
20230904,10200,10650,10790,9800,1189132,12101068810,00,0.00,N,5,-430,
20230828,10630,10730,12950,10620,2355982,27365434630,00,0.00,N,5,-20,
20230821,10650,11320,11730,10600,965555,10742094010,00,0.00,N,5,-670,
20230814,11320,13380,13910,11030,2323956,28990989600,00,0.00,N,5,-2010,
20230807,13330,12120,14460,11980,7177180,96878043070,00,0.00,N,2,1140,
20230731,12190,12530,12770,11930,1080766,13386000570,00,0.00,N,5,-160,
20230724,12350,12780,12800,11560,1997490,24224454380,00,0.00,N,5,-460,
20230717,12810,13450,13500,12260,2874755,36727957300,00,0.00,N,5,-590,
20230710,13400,11430,15990,11390,21204872,306865825990,00,0.00,N,2,2110,
20230703,11290,10810,11700,10750,795935,8921609940,00,0.00,N,2,620,
20230626,10670,10950,11320,10450,517942,5614380360,00,0.00,N,5,-280,
20230619,10950,11310,11870,10850,686426,7821798940,00,0.00,N,5,-480,
20230612,11430,11810,12040,11270,836213,9716355660,00,0.00,N,5,-270,
20230605,11700,11170,11870,10600,834094,9450273370,00,0.00,N,2,530,
20230530,11170,10780,11490,10100,954750,10265446450,00,0.00,N,2,530,
20230522,10640,10810,11560,10390,846510,9340519940,00,0.00,N,5,-170,
20230515,10810,10490,11400,10320,812436,8846347670,00,0.00,N,2,290,
20230508,10520,11250,11600,10450,1019474,11135900830,00,0.00,N,5,-410,
20230502,10930,9990,11390,9950,1561393,16922526160,00,0.00,N,2,1030,
20230424,9900,9910,10190,9200,809546,7830085660,00,0.00,N,5,-10,
20230417,9910,9660,10920,9350,1750081,17506911340,00,0.00,N,2,460,
20230410,9450,9010,9730,8570,1263430,11748824250,00,0.00,N,2,300,
20230403,9150,8480,9520,8480,806501,7247339980,00,0.00,N,2,670,
20230327,8480,8400,8740,8110,413199,3495258100,00,0.00,N,2,80,
20230320,8400,8250,9210,8190,921139,8051646630,00,0.00,N,2,110,
20230313,8290,8260,8340,7920,207229,1690206050,00,0.00,N,5,-110,
20230306,8400,8340,8690,8110,433981,3666312610,00,0.00,N,2,10,
20230227,8390,8270,8410,8080,209119,1720330590,00,0.00,N,2,60,
20230220,8330,8590,8800,8150,377294,3183467380,00,0.00,N,5,-200,
20230213,8530,9230,9430,8500,801965,7044068510,00,0.00,N,5,-720,
20230206,9250,9130,9480,9090,353586,3274614650,00,0.00,N,5,-80,
20230130,9330,9070,9440,8800,369454,3365454860,00,0.00,N,2,200,
20230125,9130,8970,9530,8840,597198,5484995710,00,0.00,N,2,350,
20230116,8780,8140,8950,7960,553315,4747517830,00,0.00,N,2,700,
20230109,8080,8040,8300,7940,186908,1523752980,00,0.00,N,2,60,
20230102,8020,8070,8290,7700,352693,2816471250,00,0.00,N,5,-110,
20221226,8130,7630,8390,7610,258198,2056442000,00,0.00,N,2,480,
20221219,7650,8010,8060,7580,117080,903869030,00,0.00,N,5,-310,
20221212,7960,8060,8100,7710,95332,754578180,00,0.00,N,2,10,
20221205,7950,8170,8540,7800,212996,1738900640,00,0.00,N,5,-220,
20221128,8170,8330,8330,7810,180771,1467521120,00,0.00,N,5,-30,
20221121,8200,8260,8380,8020,182255,1486999190,00,0.00,N,5,-60,
20221114,8260,7710,8310,7600,383660,3061354350,00,0.00,N,2,590,
20221107,7670,7190,7840,7190,169534,1276582590,00,0.00,N,2,450,
20221031,7220,7390,7410,7110,89180,645665270,00,0.00,N,2,20,
20221024,7200,7300,7400,7130,92748,671729190,00,0.00,N,2,30,
20221017,7170,6950,7510,6820,132778,955034320,00,0.00,N,2,160,
20221011,7010,7410,7410,6750,172121,1198582980,00,0.00,N,5,-460,
20221004,7470,7280,7600,7200,123315,913420730,00,0.00,N,2,260,
20220926,7210,7410,7650,6910,328962,2385663060,00,0.00,N,5,-430,
20220919,7640,8250,8260,7610,227114,1790923030,00,0.00,N,5,-590,
20220913,8230,8350,8530,8170,111094,928135700,00,0.00,N,5,-70,
20220905,8300,8760,8760,8150,164551,1382171530,00,0.00,N,5,-460,
20220829,8760,8350,9020,8320,326810,2867359460,00,0.00,N,2,130,
20220822,8630,9040,9080,8320,545310,4686743520,00,0.00,N,5,-410,
20220816,9040,9850,10050,9040,691616,6579809620,00,0.00,N,5,-800,
20220808,9840,9310,10750,9160,2021026,20373613590,00,0.00,N,2,520,
20220801,9320,9150,9590,9080,359869,3391808730,00,0.00,N,2,120,
20220725,9200,8900,9650,8730,494172,4590104270,00,0.00,N,2,390,
20220718,8810,9020,9200,8760,153368,1378473440,00,0.00,N,5,-170,
20220711,8980,8980,9320,8480,291853,2592187270,00,0.00,N,2,140,
20220704,8840,8270,9030,8270,324992,2834350650,00,0.00,N,2,650,
20220627,8190,7610,9040,7570,769044,6596455270,00,0.00,N,2,540,
20220620,7650,8140,8230,7160,325780,2474858440,00,0.00,N,5,-490,
20220613,8140,8850,8850,8030,199763,1659229790,00,0.00,N,5,-790,
20220607,8930,8900,9200,8630,115861,1033442220,00,0.00,N,5,-20,
20220530,8950,8880,9080,8660,101617,903429260,00,0.00,N,2,70,
20220523,8880,8940,9030,8750,78713,698379020,00,0.00,N,5,-60,
20220516,8940,8950,9330,8430,310461,2817587170,00,0.00,N,2,140,
20220509,8800,8780,8840,8230,198493,1687670950,00,0.00,N,2,140,
20220502,8660,8800,9010,8630,138499,1219368050,00,0.00,N,5,-190,
20220425,8850,9020,9090,8700,203145,1801339500,00,0.00,N,5,-330,
20220418,9180,9310,9370,9130,201884,1869535200,00,0.00,N,5,-130,
20220411,9310,9650,9660,9230,207158,1943928730,00,0.00,N,5,-260,
20220404,9570,9540,9710,9320,287874,2740311480,00,0.00,N,2,30,
20220328,9540,9600,9800,9330,404769,3854952160,00,0.00,N,3,0,
20220321,9540,9380,9570,9100,338603,3155401830,00,0.00,N,2,180,
20220314,9360,9290,9410,8680,335677,3061242980,00,0.00,N,2,80,
20220307,9280,9770,9770,9000,580966,5440288290,00,0.00,N,5,-480,
20220228,9760,8600,10850,8600,2172184,21391182180,00,0.00,N,2,1180,
20220221,8580,9020,9050,8430,220985,1916829110,00,0.00,N,5,-440,
20220214,9020,8530,9090,8470,328674,2872182480,00,0.00,N,2,140,
20220207,8880,9170,9300,8800,311012,2811810080,00,0.00,N,5,-270,
20220203,9150,9350,9350,9050,119842,1097949700,00,0.00,N,2,50,
20220124,9100,9500,9870,8650,694535,6410947360,00,0.00,N,5,-490,
20220117,9590,10250,10300,9100,1918232,18639200810,00,0.00,N,5,-460,
20220110,10050,10200,10600,9000,2294584,22642119250,00,0.00,N,5,-150,
20220103,10200,9390,10800,8930,3157718,31433962170,00,0.00,N,2,1300,
20211227,8900,8600,8960,8600,157489,1385082100,00,0.00,N,2,230,
20211220,8670,8860,8910,8440,221195,1905839670,00,0.00,N,5,-280,
20211213,8950,9070,9100,8770,201221,1802203580,00,0.00,N,5,-120,
20211206,9070,8500,9390,8500,342013,3107839000,00,0.00,N,2,160,
20211129,8910,8940,9130,8120,484553,4173194610,00,0.00,N,5,-150,
20211122,9060,9440,9860,9050,307624,2875674840,00,0.00,N,5,-310,
20211115,9370,9690,9850,9230,214640,2026305190,00,0.00,N,5,-140,
20211108,9510,9740,9980,9250,255367,2434280650,00,0.00,N,5,-230,
20211101,9740,10300,10650,9700,451938,4532536640,00,0.00,N,5,-660,
20211025,10400,10300,10750,10250,250686,2631833800,00,0.00,N,3,0,
20211018,10400,10400,10750,10000,291517,3045396550,00,0.00,N,5,-100,
20211012,10500,10050,10550,9740,435702,4361270830,00,0.00,N,2,450,
20211005,10050,9960,10350,9670,437533,4357789950,00,0.00,N,2,50,
20210927,10000,11250,11250,9980,564467,5910377410,00,0.00,N,5,-1250,
20210923,11250,11150,11350,11100,176461,1975626100,00,0.00,N,5,-50,
20210913,11300,11350,11800,11200,342763,3917690700,00,0.00,N,5,-50,
20210906,11350,12000,12000,11100,461182,5336119100,00,0.00,N,5,-550,
20210830,11900,12350,12600,11800,1257263,15183161950,00,0.00,N,5,-1300,
20210823,13200,12350,13500,11800,932345,11772365500,00,0.00,N,2,900,
20210817,12300,14350,14400,11900,1018153,13258604450,00,0.00,N,5,-2050,
20210809,14350,13900,14800,13150,1701549,24019849400,00,0.00,N,2,450,
20210802,13900,13700,14200,13450,612975,8463771200,00,0.00,N,2,200,
20210726,13700,14000,14300,13300,1021663,14188984150,00,0.00,N,5,-100,
20210719,13800,13400,14050,13000,800441,10801051700,00,0.00,N,2,150,
20210712,13650,13400,14100,13100,982773,13384897500,00,0.00,N,2,350,