KissMeData/318410/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,7760,7730,7810,7440,44402,337260485,00,0.00,N,5,-30,
20250331,7790,7760,7790,7380,49234,369934695,00,0.00,N,5,-20,
20250324,7810,7950,7950,7570,33520,260920185,00,0.00,N,5,-140,
20250317,7950,7740,7960,7730,51898,406556860,00,0.00,N,2,210,
20250310,7740,7610,7770,7450,36091,273611510,00,0.00,N,2,140,
20250304,7600,7570,7750,7370,41790,316138850,00,0.00,N,2,30,
20250224,7570,7800,7800,7370,38704,294730350,00,0.00,N,5,-240,
20250217,7810,7640,7950,7560,47518,367555800,00,0.00,N,2,270,
20250210,7540,7980,7980,7460,54743,416637580,00,0.00,N,5,-370,
20250203,7910,7540,7980,7340,38764,295971040,00,0.00,N,2,320,
20250131,7590,7570,7690,7470,5490,41571080,00,0.00,N,2,20,
20250120,7570,7760,8020,7330,29427,223738530,00,0.00,N,5,-230,
20250113,7800,7910,8040,7770,23820,187916090,00,0.00,N,5,-110,
20250106,7910,7780,7940,7700,21607,169314010,00,0.00,N,2,130,
20241230,7780,7770,7890,7600,15481,120363130,00,0.00,N,2,10,
20241223,7770,7740,8020,7570,36661,285833190,00,0.00,N,2,30,
20241216,7740,8010,8050,7530,22428,176252450,00,0.00,N,5,-270,
20241209,8010,7600,8120,7120,39325,300277380,00,0.00,N,2,260,
20241202,7750,7880,8290,7520,41895,326967040,00,0.00,N,5,-130,
20241125,7880,8130,8200,7870,34679,278049510,00,0.00,N,5,-320,
20241118,8200,7630,8590,7570,49410,399616420,00,0.00,N,2,570,
20241111,7630,7990,8000,7430,81724,623764100,00,0.00,N,5,-390,
20241104,8020,8100,8200,7930,28930,233162620,00,0.00,N,5,-80,
20241028,8100,8190,8270,8080,26146,213058410,00,0.00,N,5,-90,
20241021,8190,8570,8580,8020,45740,378837930,00,0.00,N,5,-410,
20241014,8600,8930,8930,8460,36736,318935190,00,0.00,N,5,-330,
20241007,8930,9040,9070,8720,42762,382030180,00,0.00,N,5,-120,
20240930,9050,9060,9230,8920,18096,163485010,00,0.00,N,5,-50,
20240923,9100,9200,9310,8960,48195,440048380,00,0.00,N,5,-40,
20240919,9140,9030,9320,9010,23337,212707000,00,0.00,N,2,20,
20240909,9120,9340,10890,8810,853925,8581307730,00,0.00,N,5,-220,
20240902,9340,9690,9750,9170,61247,582175920,00,0.00,N,5,-320,
20240826,9660,9450,9870,9300,77723,740686150,00,0.00,N,2,230,
20240819,9430,9270,9630,9250,83935,795457980,00,0.00,N,2,140,
20240812,9290,9670,9750,9160,92715,867928460,00,0.00,N,5,-410,
20240805,9700,8950,9780,8060,195457,1775453660,00,0.00,N,2,550,
20240729,9150,8790,9370,8730,147445,1338528510,00,0.00,N,2,430,
20240722,8720,9070,9350,8500,277625,2464109330,00,0.00,N,5,-380,
20240715,9100,11250,11480,9040,1046682,10341184600,00,0.00,N,5,-2250,
20240708,11350,12150,15980,11350,1736282,22604330090,00,0.00,N,5,-750,
20240701,12100,12150,12250,11870,60809,733265630,00,0.00,N,5,-50,
20240624,12150,11910,12700,11400,97694,1176116010,00,0.00,N,2,170,
20240617,11980,12600,12700,11320,58362,701375900,00,0.00,N,5,-670,
20240610,12650,12020,12680,11910,62683,774954720,00,0.00,N,2,630,
20240603,12020,11410,12180,11330,59015,700491170,00,0.00,N,2,610,
20240527,11410,11700,11950,10940,58810,668983510,00,0.00,N,5,-290,
20240520,11700,12960,13100,11330,152082,1847817320,00,0.00,N,5,-1430,
20240513,13130,13060,13340,13010,125693,1650975040,00,0.00,N,5,-70,
20240507,13200,13490,13700,13000,132554,1766526530,00,0.00,N,5,-50,
20240429,13250,12850,13450,12370,267510,3446001000,00,0.00,N,2,500,
20240422,12750,13000,13650,11820,280297,3615863200,00,0.00,N,5,-200,
20240415,12950,12510,13040,12490,114730,1473173890,00,0.00,N,2,230,
20240408,12720,12700,12930,12510,137135,1739171040,00,0.00,N,2,20,
20240401,12700,12250,13210,12180,363564,4632928100,00,0.00,N,2,460,
20240325,12240,11700,12430,11450,210841,2537336300,00,0.00,N,2,490,
20240318,11750,11470,11930,11400,94010,1096142550,00,0.00,N,2,280,
20240311,11470,11550,11650,11010,55128,626882370,00,0.00,N,5,-80,
20240304,11550,10800,11620,10770,125113,1402763230,00,0.00,N,2,750,
20240226,10800,10840,10950,9950,73088,758483940,00,0.00,N,5,-40,
20240219,10840,10800,11310,10710,73888,819622750,00,0.00,N,5,-30,
20240213,10870,11170,11250,10620,122324,1333427040,00,0.00,N,5,-240,
20240205,11110,10770,11280,10530,106069,1161952180,00,0.00,N,2,340,
20240129,10770,10700,10840,10410,101760,1085317690,00,0.00,N,2,70,
20240122,10700,9950,10950,9910,250831,2633814150,00,0.00,N,2,800,
20240115,9900,9380,9900,9310,78307,745157780,00,0.00,N,2,570,
20240108,9330,9280,9720,9200,91740,868879530,00,0.00,N,2,90,
20240102,9240,9250,10150,9160,211041,1998229100,00,0.00,N,2,70,
20231226,9170,9250,9340,8960,100642,920691950,00,0.00,N,5,-170,
20231218,9340,9300,9440,9120,120141,1115188910,00,0.00,N,2,60,
20231211,9280,9320,9370,9050,83967,775168930,00,0.00,N,5,-40,
20231204,9320,9360,9490,9080,25141,232550330,00,0.00,N,5,-50,
20231127,9370,9440,9440,9140,52607,487934170,00,0.00,N,5,-80,
20231120,9450,9000,9450,8940,57115,527184300,00,0.00,N,2,450,
20231113,9000,8600,9600,8510,212726,1893001560,00,0.00,N,2,490,
20231106,8510,8530,8780,8350,68716,586534000,00,0.00,N,2,50,
20231030,8460,8200,9370,8070,187750,1611648250,00,0.00,N,2,260,
20231023,8200,8150,8670,8130,95067,798380390,00,0.00,N,5,-110,
20231016,8310,8930,9100,8060,124191,1080639740,00,0.00,N,5,-710,
20231010,9020,9280,9280,8750,63285,565761380,00,0.00,N,5,-250,
20231004,9270,9330,9330,8740,70895,638467310,00,0.00,N,5,-60,
20230925,9330,8920,9340,8870,56584,511020370,00,0.00,N,2,230,
20230918,9100,9540,9890,9000,106917,1021592100,00,0.00,N,5,-530,
20230911,9630,9610,9860,9460,183846,1781613120,00,0.00,N,2,10,
20230904,9620,9730,9920,9390,147425,1437291480,00,0.00,N,5,-110,
20230828,9730,9500,9770,9380,117786,1135003220,00,0.00,N,2,180,
20230821,9550,9650,9700,9150,47567,447325300,00,0.00,N,5,-50,
20230814,9600,10090,10090,9070,102522,974044930,00,0.00,N,5,-490,
20230807,10090,10050,10880,9900,160062,1677306660,00,0.00,N,2,20,
20230731,10070,10190,10500,9960,51766,529000530,00,0.00,N,5,-120,
20230724,10190,10130,10230,9350,81791,799915380,00,0.00,N,2,60,
20230717,10130,10000,10400,9860,50248,511918000,00,0.00,N,2,130,
20230710,10000,9990,10280,9790,36137,360326510,00,0.00,N,2,10,
20230703,9990,10450,10750,9860,48826,504458710,00,0.00,N,5,-460,
20230626,10450,10270,11210,10070,92485,976701960,00,0.00,N,2,170,
20230619,10280,10710,10750,10200,21526,224492870,00,0.00,N,5,-430,
20230612,10710,11180,11200,10420,65270,706661110,00,0.00,N,5,-470,
20230605,11180,10820,11360,10740,100018,1111116410,00,0.00,N,2,310,
20230530,10870,10670,10930,10580,113911,1227532380,00,0.00,N,2,200,
20230522,10670,10280,10860,10100,286011,3020334200,00,0.00,N,2,390,
20230515,10280,9370,10350,9020,108123,1060062730,00,0.00,N,2,870,
20230508,9410,9470,9480,8940,19139,178111260,00,0.00,N,2,20,
20230502,9390,9090,9530,8720,19194,177170530,00,0.00,N,2,300,
20230424,9090,9320,9390,8880,25168,229693410,00,0.00,N,5,-300,
20230417,9390,9550,9990,9370,89174,867952100,00,0.00,N,5,-230,
20230410,9620,9600,9890,8800,99596,952721190,00,0.00,N,2,30,
20230403,9590,9530,9980,9310,110502,1072309980,00,0.00,N,2,200,
20230327,9390,9080,9800,8890,97003,905546320,00,0.00,N,2,600,
20230320,8790,8910,8950,8680,22476,198439210,00,0.00,N,5,-120,
20230313,8910,9060,9170,8720,22774,203103610,00,0.00,N,5,-270,
20230306,9180,9400,9460,9090,31581,292566770,00,0.00,N,5,-280,
20230227,9460,9390,9570,9290,11566,108946250,00,0.00,N,3,0,
20230220,9460,9280,9480,9250,34873,326421260,00,0.00,N,2,140,
20230213,9320,9460,9640,9240,21492,201883060,00,0.00,N,5,-260,
20230206,9580,9750,9750,9490,45755,440054460,00,0.00,N,5,-90,
20230130,9670,9610,9840,9200,53497,509000970,00,0.00,N,2,130,
20230125,9540,9090,9620,9050,72271,682709230,00,0.00,N,2,470,
20230116,9070,9130,9190,8900,20195,182689470,00,0.00,N,5,-30,
20230109,9100,8710,9130,8700,31052,277109440,00,0.00,N,2,390,
20230102,8710,8700,8740,8420,21490,184337610,00,0.00,N,2,10,
20221226,8700,9030,9180,8540,24839,221193480,00,0.00,N,5,-470,
20221219,9170,9510,9550,8980,30450,282475790,00,0.00,N,5,-380,
20221212,9550,9560,9770,9380,62821,602584810,00,0.00,N,5,-10,
20221205,9560,9190,11150,9190,1078928,11079441350,00,0.00,N,2,330,
20221128,9230,9130,9270,8890,28879,262577170,00,0.00,N,2,150,
20221121,9080,9260,9260,8820,17952,161376720,00,0.00,N,5,-180,
20221114,9260,9360,9600,9130,45128,421286040,00,0.00,N,5,-100,
20221107,9360,9190,9360,8970,20108,185632870,00,0.00,N,2,190,
20221031,9170,9040,9260,8940,14841,135125160,00,0.00,N,2,130,
20221024,9040,8780,9150,8780,19255,172207190,00,0.00,N,2,260,
20221017,8780,8580,9000,8470,25031,219965560,00,0.00,N,2,160,
20221011,8620,9030,9130,8340,33878,294262340,00,0.00,N,5,-510,
20221004,9130,9150,9340,8970,26650,243147350,00,0.00,N,3,0,
20220926,9130,9890,10250,8480,163613,1515358880,00,0.00,N,5,-770,
20220919,9900,10600,10700,9770,108720,1091331260,00,0.00,N,5,-850,
20220913,10750,11200,11250,10600,45595,500285700,00,0.00,N,5,-250,
20220905,11000,10900,11350,10600,86026,938310200,00,0.00,N,5,-50,
20220829,11050,10950,11300,10550,98044,1075735400,00,0.00,N,5,-100,
20220822,11150,11500,11600,10450,64695,710526400,00,0.00,N,5,-450,
20220816,11600,11500,11850,11050,80277,919043700,00,0.00,N,2,200,
20220808,11400,11200,11800,11100,67940,772103250,00,0.00,N,2,150,
20220801,11250,11450,11750,11050,77430,877666100,00,0.00,N,5,-100,
20220725,11350,11300,11850,11000,67899,773004500,00,0.00,N,2,100,
20220718,11250,10600,12450,10500,276901,3158640600,00,0.00,N,2,700,
20220711,10550,10700,10950,10100,87508,916514150,00,0.00,N,5,-150,
20220704,10700,9870,12150,9530,583980,6404081650,00,0.00,N,2,830,
20220627,9870,10400,11200,9710,149603,1556430310,00,0.00,N,5,-480,
20220620,10350,11300,11400,9900,115670,1199824110,00,0.00,N,5,-1100,
20220613,11450,11900,12050,10950,97599,1116900500,00,0.00,N,5,-700,
20220607,12150,12450,12450,11900,26532,321405300,00,0.00,N,5,-300,
20220530,12450,12500,12900,12350,53109,668892700,00,0.00,N,5,-200,
20220523,12650,12500,12900,11950,42276,522613250,00,0.00,N,2,100,
20220516,12550,12700,12850,12200,38355,482123600,00,0.00,N,5,-150,
20220509,12700,13600,13800,12400,109994,1414495850,00,0.00,N,5,-900,
20220502,13600,13800,14250,13550,161115,2236215950,00,0.00,N,5,-200,
20220425,13800,13150,15150,12650,378572,5258960200,00,0.00,N,2,500,
20220418,13300,13400,13800,13200,36283,488718750,00,0.00,N,5,-100,
20220411,13400,13600,13600,13100,29233,389243000,00,0.00,N,5,-100,
20220404,13500,13400,13950,13100,80570,1086909350,00,0.00,N,3,0,
20220328,13500,13000,13750,12900,120034,1602305800,00,0.00,N,2,500,
20220321,13000,13200,13250,12700,65646,850228550,00,0.00,N,5,-150,
20220314,13150,13050,13450,12600,99209,1289919850,00,0.00,N,2,500,
20220307,12650,12950,13100,12350,56987,719242250,00,0.00,N,5,-350,
20220228,13000,12200,13300,12050,105881,1350803100,00,0.00,N,2,800,
20220221,12200,13000,13100,12000,59820,744659000,00,0.00,N,5,-750,
20220214,12950,12550,13150,12100,85202,1075774050,00,0.00,N,2,100,
20220207,12850,12850,13300,12700,32874,424389650,00,0.00,N,5,-100,
20220203,12950,12800,13250,12650,14188,182953800,00,0.00,N,2,350,
20220124,12600,13500,13550,12100,68481,872405200,00,0.00,N,5,-1050,
20220117,13650,13800,14200,13350,45188,620080850,00,0.00,N,5,-200,
20220110,13850,14050,14200,13650,33941,470902600,00,0.00,N,5,-350,
20220103,14200,14000,14450,13900,31630,447150250,00,0.00,N,2,100,
20211227,14100,13850,14250,13600,29173,404808450,00,0.00,N,2,350,
20211220,13750,13800,13850,13400,30716,417596650,00,0.00,N,5,-50,
20211213,13800,13900,14100,13600,30677,423124800,00,0.00,N,5,-250,
20211206,14050,13600,14100,13500,40030,553996300,00,0.00,N,2,300,
20211129,13750,14000,14400,12850,87777,1186518150,00,0.00,N,5,-850,
20211122,14600,14850,15150,14300,57472,849579050,00,0.00,N,5,-250,
20211115,14850,14100,15100,13900,152745,2228989950,00,0.00,N,2,1050,
20211108,13800,14150,14150,13350,69074,945809400,00,0.00,N,5,-250,
20211101,14050,14350,14550,13950,48181,687490550,00,0.00,N,5,-300,
20211025,14350,14050,14700,13800,59395,849133550,00,0.00,N,2,300,
20211018,14050,14600,14600,13900,33769,481784350,00,0.00,N,5,-400,
20211012,14450,14150,14550,13700,42138,595810150,00,0.00,N,2,50,
20211005,14400,14100,15000,13550,112749,1580608300,00,0.00,N,3,0,
20210927,14400,15950,16000,14150,201133,3004643550,00,0.00,N,5,-1550,
20210923,15950,16350,16400,15800,68305,1093778700,00,0.00,N,5,-600,
20210913,16550,16950,16950,16350,85796,1418854100,00,0.00,N,5,-400,
20210906,16950,17100,17150,16700,55092,933557400,00,0.00,N,5,-150,
20210830,17100,16650,17200,16600,73156,1237639100,00,0.00,N,2,500,
20210823,16600,16600,17400,16350,144265,2426765600,00,0.00,N,2,100,
20210817,16500,18600,18700,16500,224218,3951043650,00,0.00,N,5,-2150,
20210809,18650,18900,18900,18350,175335,3271844650,00,0.00,N,5,-250,
20210802,18900,18900,19050,18750,112975,2131353500,00,0.00,N,3,0,
20210726,18900,19050,19350,18700,188854,3590021650,00,0.00,N,5,-150,
20210719,19050,18750,19450,18650,353297,6760630250,00,0.00,N,2,250,
20210712,18800,18650,18950,18550,159130,2976564050,00,0.00,N,2,100,