KissMeData/024060/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,11290,10600,11370,10220,1005339,10851034315,00,0.00,N,2,360,
20250414,10930,10450,11430,10200,1225831,13180733895,00,0.00,N,2,600,
20250407,10330,9940,10400,9280,924217,9140313665,00,0.00,N,5,-230,
20250331,10560,11800,13290,10340,8182319,100656911170,00,0.00,N,5,-640,
20250324,11200,11360,11590,11140,533635,6053101465,00,0.00,N,5,-130,
20250317,11330,11440,11860,11080,916827,10470697595,00,0.00,N,2,190,
20250310,11140,11330,11620,10950,430934,4852586815,00,0.00,N,5,-210,
20250304,11350,11030,11830,11000,593881,6754742710,00,0.00,N,2,50,
20250224,11300,11880,11890,11150,683300,7893080130,00,0.00,N,5,-580,
20250217,11880,11550,12040,11450,1004870,11820675830,00,0.00,N,2,330,
20250210,11550,11560,11740,11270,997440,11454071070,00,0.00,N,5,-70,
20250203,11620,13500,14830,11000,15318738,209845298870,00,0.00,N,5,-240,
20250131,11860,12020,12030,11730,122613,1452409820,00,0.00,N,5,-190,
20250120,12050,12900,12910,12000,822401,10271699520,00,0.00,N,5,-760,
20250113,12810,13800,14240,12810,2570577,34756531970,00,0.00,N,5,-380,
20250106,13190,13720,13790,12980,922653,12217834090,00,0.00,N,5,-140,
20241230,13330,12290,13550,12290,600018,7758314450,00,0.00,N,2,1150,
20241223,12180,12630,12920,12100,403838,5071981540,00,0.00,N,5,-560,
20241216,12740,13350,13880,12630,758251,10127922150,00,0.00,N,5,-500,
20241209,13240,12560,13280,11800,1356621,17155056460,00,0.00,N,2,300,
20241202,12940,14050,14410,12710,1568232,21342414940,00,0.00,N,5,-1100,
20241125,14040,15350,15840,13720,1802754,26420227730,00,0.00,N,5,-1250,
20241118,15290,15000,16470,14890,2474802,39142685280,00,0.00,N,2,150,
20241111,15140,16460,16460,14570,2087520,31936507680,00,0.00,N,5,-1340,
20241104,16480,16950,17600,15970,3022399,51041175100,00,0.00,N,5,-550,
20241028,17030,16000,17450,15800,4784106,79045079070,00,0.00,N,2,30,
20241021,17000,16880,18440,16810,8817759,156343887170,00,0.00,N,5,-100,
20241014,17100,19330,20350,16690,8749090,157448483400,00,0.00,N,5,-3050,
20241007,20150,21500,22900,19600,17612901,374199282080,00,0.00,N,5,-1650,
20240930,21800,17650,23000,17420,36779745,746150204900,00,0.00,N,2,4850,
20240923,16950,17510,19430,16640,23533373,417334670820,00,0.00,N,2,400,
20240919,16550,15280,16900,15020,6493466,105321736150,00,0.00,N,2,1510,
20240909,15040,14200,15550,14200,4309616,64109804910,00,0.00,N,2,490,
20240902,14550,14990,16680,13780,11695600,177602462060,00,0.00,N,5,-830,
20240826,15380,17030,17450,14370,15713876,256897004880,00,0.00,N,2,320,
20240819,15060,17380,17710,14800,6515846,104392091640,00,0.00,N,5,-2980,
20240812,18040,19000,21900,17800,19182234,381191079440,00,0.00,N,5,-1310,
20240805,19350,19680,21400,17870,40429702,802751357420,00,0.00,N,2,520,
20240729,18830,13030,20450,13030,55320558,971504653540,00,0.00,N,2,6160,
20240722,12670,13840,14200,12360,1491163,20002914630,00,0.00,N,5,-1100,
20240715,13770,13970,14880,13690,3867194,54935884260,00,0.00,N,5,-70,
20240708,13840,14160,14260,13700,1602800,22389439580,00,0.00,N,5,-370,
20240701,14210,15520,16180,14010,9111652,140282397780,00,0.00,N,5,-1030,
20240624,15240,14350,15840,14000,7597798,113501572370,00,0.00,N,2,890,
20240617,14350,14350,15930,13800,15465458,231893274320,00,0.00,N,5,-70,
20240610,14420,15790,17000,14260,9289500,147372650030,00,0.00,N,5,-1750,
20240603,16170,12510,20950,12510,78150864,1421091773300,00,0.00,N,2,3670,
20240527,12500,12330,13900,11740,13233588,173769599760,00,0.00,N,2,220,
20240520,12280,12470,14500,12240,19804827,269709992080,00,0.00,N,2,50,
20240513,12230,12840,13190,12230,2948452,37274155100,00,0.00,N,5,-1180,
20240507,13410,13620,14220,12530,9239572,124041829720,00,0.00,N,5,-280,
20240429,13690,14130,14440,12280,13411159,182249480750,00,0.00,N,5,-1360,
20240422,15050,15260,16580,13980,31561637,487688294930,00,0.00,N,5,-2000,
20240415,17050,18200,19110,13820,59635172,1019287151350,00,0.00,N,2,1500,
20240408,15550,14960,16890,14210,37850902,592148502760,00,0.00,N,2,840,
20240401,14710,9970,16570,9910,71107250,971245908350,00,0.00,N,2,4760,
20240325,9950,9710,10620,9670,4307393,43469559050,00,0.00,N,2,270,
20240318,9680,9820,10680,9650,5167368,52850754030,00,0.00,N,5,-310,
20240311,9990,9620,10350,9140,4293370,42478722860,00,0.00,N,2,260,
20240304,9730,10250,10600,9680,2404695,24341923760,00,0.00,N,5,-280,
20240226,10010,9880,10940,9560,4867812,49664997700,00,0.00,N,5,-70,
20240219,10080,11110,11770,10050,7835359,86696705270,00,0.00,N,5,-880,
20240213,10960,10050,11980,9970,18292530,202905271720,00,0.00,N,2,1130,
20240205,9830,10360,11150,9600,4500658,46991698430,00,0.00,N,5,-300,
20240129,10130,11290,12700,9590,18002751,207133283560,00,0.00,N,5,-290,
20240122,10420,11800,12800,10300,12826379,148940156150,00,0.00,N,5,-1980,
20240115,12400,12830,14950,11950,49353360,654676875120,00,0.00,N,5,-340,
20240108,12740,9590,13240,8290,89888335,1015992960390,00,0.00,N,2,3300,
20240102,9440,7900,10030,7710,19983903,190088016190,00,0.00,N,2,1440,
20231226,8000,7930,8080,7700,957455,7530585500,00,0.00,N,2,40,
20231218,7960,7880,8770,7820,4600842,38325588570,00,0.00,N,2,210,
20231211,7750,7980,8500,7610,4165761,33776286330,00,0.00,N,5,-250,
20231204,8000,8100,8330,7730,1221370,9755921730,00,0.00,N,5,-290,
20231127,8290,8300,8850,7960,3186942,26587061190,00,0.00,N,5,-20,
20231120,8310,8550,8970,8060,2993903,25632055440,00,0.00,N,5,-60,
20231113,8370,9300,9900,8160,7788569,71904837050,00,0.00,N,5,-980,
20231106,9350,11530,12190,9020,9525209,101531687510,00,0.00,N,5,-3170,
20231030,12520,12050,14620,12000,35147484,467548699240,00,0.00,N,2,770,
20231023,11750,14340,15100,11050,29636013,364273222860,00,0.00,N,5,-2420,
20231016,14170,16060,17970,13700,92138314,1493601440880,00,0.00,N,2,670,
20231010,13500,7960,13740,7700,99707265,1063086605000,00,0.00,N,2,7290,
20231004,6210,7000,7280,5860,3848799,25036855690,00,0.00,N,5,-1080,
20230925,7290,7220,7600,6290,10893665,77895362390,00,0.00,N,2,70,
20230918,7220,7980,8740,6830,31528378,253470965130,00,0.00,N,5,-500,
20230911,7720,6410,8900,5930,63320874,489920979990,00,0.00,N,2,1430,
20230904,6290,5120,6970,5080,33576817,213822377130,00,0.00,N,2,1260,
20230828,5030,4970,5120,4970,131291,662271860,00,0.00,N,2,65,
20230821,4965,5020,5130,4960,114066,572766875,00,0.00,N,5,-115,
20230814,5080,5420,5490,4990,268404,1399025185,00,0.00,N,5,-290,
20230807,5370,5380,5460,5200,294331,1569652840,00,0.00,N,2,110,
20230731,5260,5080,5310,5030,204518,1060879790,00,0.00,N,2,210,
20230724,5050,5260,5310,4620,399005,1977816625,00,0.00,N,5,-260,
20230717,5310,5450,5450,5270,133323,711209480,00,0.00,N,5,-140,
20230710,5450,5280,5450,5280,146948,789829630,00,0.00,N,2,170,
20230703,5280,5450,5570,5260,211455,1142093360,00,0.00,N,5,-170,
20230626,5450,5530,5560,5440,126518,693929870,00,0.00,N,5,-80,
20230619,5530,5640,5710,5450,248404,1389461630,00,0.00,N,5,-100,
20230612,5630,5700,5700,5570,257694,1451547160,00,0.00,N,5,-70,
20230605,5700,5830,5830,5690,421117,2427496790,00,0.00,N,2,20,
20230530,5680,5670,5750,5610,227768,1289178860,00,0.00,N,2,10,
20230522,5670,5600,5900,5580,1078704,6190174190,00,0.00,N,2,60,
20230515,5610,5550,5630,5490,315669,1751239680,00,0.00,N,2,60,
20230508,5550,5550,6160,5500,3132909,18296269170,00,0.00,N,2,20,
20230502,5530,5430,5600,5430,143727,793320250,00,0.00,N,2,50,
20230424,5480,5700,5760,5480,474369,2649070530,00,0.00,N,5,-230,
20230417,5710,5810,6060,5610,1939886,11340082130,00,0.00,N,5,-80,
20230410,5790,5810,5900,5600,804860,4626736080,00,0.00,N,2,40,
20230403,5750,6060,6480,5680,4619429,28252129580,00,0.00,N,2,150,
20230327,5600,5490,5670,5370,220249,1221860100,00,0.00,N,2,100,
20230320,5500,5540,5590,5400,137382,754266340,00,0.00,N,5,-70,
20230313,5570,5600,5700,5270,281226,1537327110,00,0.00,N,5,-70,
20230306,5640,5780,6030,5610,843647,4948744430,00,0.00,N,5,-140,
20230227,5780,5820,5830,5740,151029,873066710,00,0.00,N,5,-40,
20230220,5820,5780,5940,5740,364331,2129695770,00,0.00,N,2,40,
20230213,5780,5890,6250,5720,1418142,8491392930,00,0.00,N,2,20,
20230206,5760,5870,5950,5750,364596,2124586730,00,0.00,N,5,-110,
20230130,5870,5940,5980,5810,610492,3595519030,00,0.00,N,5,-70,
20230125,5940,5740,6570,5650,3460280,21301971080,00,0.00,N,2,220,
20230116,5720,5800,6150,5590,1325688,7783221200,00,0.00,N,5,-60,
20230109,5780,5590,5870,5580,214310,1223556030,00,0.00,N,2,200,
20230102,5580,5620,5750,5220,331614,1822185820,00,0.00,N,5,-100,
20221226,5680,5880,5940,5640,236343,1370160990,00,0.00,N,5,-160,
20221219,5840,6010,6050,5800,399466,2360673010,00,0.00,N,5,-210,
20221212,6050,5950,6140,5950,435340,2630732290,00,0.00,N,2,80,
20221205,5970,6380,6630,5930,1325042,8298589030,00,0.00,N,5,-410,
20221128,6380,5950,6910,5720,6846008,43950783490,00,0.00,N,2,410,
20221121,5970,6030,6100,5820,373645,2212376590,00,0.00,N,5,-60,
20221114,6030,6100,6290,6000,579249,3551747290,00,0.00,N,5,-30,
20221107,6060,6230,6270,5730,822380,5035785770,00,0.00,N,5,-60,
20221031,6120,5800,6540,5730,4050369,25315047800,00,0.00,N,2,310,
20221024,5810,5800,5900,5670,331841,1914564170,00,0.00,N,2,30,
20221017,5780,5660,6010,5660,531421,3118369480,00,0.00,N,5,-60,
20221011,5840,6200,6390,5650,834246,5008322710,00,0.00,N,5,-420,
20221004,6260,5980,6730,5860,5242844,33185233450,00,0.00,N,2,760,
20220926,5500,5910,5980,5280,1193635,6654722440,00,0.00,N,5,-590,
20220919,6090,6320,6790,6050,2971148,19165799350,00,0.00,N,5,-300,
20220913,6390,6670,6930,6360,1390590,9300083540,00,0.00,N,5,-220,
20220905,6610,6280,8040,6280,24946097,185054463690,00,0.00,N,2,320,
20220829,6290,6710,7100,6260,1430613,9578987420,00,0.00,N,5,-700,
20220822,6990,6410,7400,6310,13768341,95828325950,00,0.00,N,2,580,
20220816,6410,6300,6430,6240,415425,2640202740,00,0.00,N,2,70,
20220808,6340,6230,6380,6170,556458,3494880470,00,0.00,N,2,170,
20220801,6170,6190,6240,6010,268720,1651014010,00,0.00,N,5,-30,
20220725,6200,6080,6200,6030,259141,1589465840,00,0.00,N,2,100,
20220718,6100,5890,6240,5890,356467,2182913060,00,0.00,N,2,210,
20220711,5890,6200,6330,5810,424482,2569496170,00,0.00,N,5,-280,
20220704,6170,6120,6730,5940,863358,5359126580,00,0.00,N,2,50,
20220627,6120,6080,6630,5980,737907,4683501160,00,0.00,N,2,100,
20220620,6020,6800,6980,5710,1590290,10004013360,00,0.00,N,5,-980,
20220613,7000,7780,8150,6770,2570089,19145909640,00,0.00,N,5,-900,
20220607,7900,7940,8920,7850,5979168,50035555400,00,0.00,N,2,20,
20220530,7880,7830,8150,7770,1336833,10643118150,00,0.00,N,2,100,
20220523,7780,7840,8000,7550,1092265,8450195110,00,0.00,N,5,-60,
20220516,7840,7810,8330,7760,1796766,14384131890,00,0.00,N,2,70,
20220509,7770,8240,8790,7700,4987823,41241170980,00,0.00,N,5,-450,
20220502,8220,8760,9030,8200,5069133,44020263950,00,0.00,N,5,-440,
20220425,8660,7940,9640,7800,34551623,307333544960,00,0.00,N,2,580,
20220418,8080,8210,8320,7900,1634705,13194706070,00,0.00,N,5,-60,
20220411,8140,7810,9150,7720,10040863,85365294880,00,0.00,N,2,320,
20220404,7820,8010,8250,7800,1147616,9189410660,00,0.00,N,5,-370,
20220328,8190,8610,8620,7910,3545293,29289090750,00,0.00,N,5,-440,
20220321,8630,8330,9750,8320,12978965,117106946930,00,0.00,N,2,320,
20220314,8310,8610,9350,7860,6862542,58308079900,00,0.00,N,5,-430,
20220307,8740,10850,11100,8570,13159420,132275974030,00,0.00,N,5,-1140,
20220228,9880,10250,11450,9450,29665265,314930934380,00,0.00,N,2,70,
20220221,9810,7900,11600,7530,59850705,568273604830,00,0.00,N,2,2300,
20220214,7510,8250,8830,6980,20041042,162864649410,00,0.00,N,5,-100,
20220207,7610,8210,8420,7420,5096124,40129995040,00,0.00,N,5,-440,
20220203,8050,7190,8450,7180,4854190,38566879530,00,0.00,N,2,960,
20220124,7090,7660,8540,6980,22530218,182407151620,00,0.00,N,5,-530,
20220117,7620,7340,8690,7090,35584807,292201566180,00,0.00,N,2,430,
20220110,7190,7360,7430,7000,1198886,8683041700,00,0.00,N,5,-170,
20220103,7360,7160,7470,7090,1684094,12266110380,00,0.00,N,2,200,
20211227,7160,7270,7700,6960,5568296,40718873280,00,0.00,N,5,-390,
20211220,7550,6800,8450,6590,12064170,95550269530,00,0.00,N,2,720,
20211213,6830,7040,7070,6750,197225,1354032220,00,0.00,N,5,-180,
20211206,7010,6730,7100,6610,346387,2381951620,00,0.00,N,2,250,
20211129,6760,6610,6830,6120,559509,3661831990,00,0.00,N,5,-230,
20211122,6990,7010,7270,6950,413325,2925474180,00,0.00,N,5,-120,
20211115,7110,7350,7470,6920,490732,3525635040,00,0.00,N,5,-270,
20211108,7380,7610,7800,7220,750091,5664715760,00,0.00,N,5,-60,
20211101,7440,7610,7850,7370,745168,5698639930,00,0.00,N,5,-200,
20211025,7640,8000,8150,7580,1449293,11436132890,00,0.00,N,5,-210,
20211018,7850,8630,8630,7850,2935385,24269640780,00,0.00,N,5,-510,
20211012,8360,8480,8900,8020,7367024,61971323410,00,0.00,N,2,600,
20211005,7760,8610,9390,7540,19036663,165269661890,00,0.00,N,5,-70,
20210927,7830,7480,8400,7410,9262418,74585452770,00,0.00,N,2,410,
20210923,7420,7600,7670,7300,807436,6027122780,00,0.00,N,5,-180,
20210913,7600,7390,9000,7250,12699560,106374022410,00,0.00,N,2,170,
20210906,7430,7440,7550,7330,321920,2395018310,00,0.00,N,5,-60,
20210830,7490,7500,7770,7320,759054,5695664260,00,0.00,N,2,10,
20210823,7480,6810,7680,6770,828993,6047265760,00,0.00,N,2,680,
20210817,6800,7490,7510,6740,571751,4085069040,00,0.00,N,5,-730,
20210809,7530,7890,8040,7390,994820,7722827480,00,0.00,N,5,-400,
20210802,7930,7750,9200,7630,7850063,66938133480,00,0.00,N,2,180,
20210726,7750,7980,8010,7720,393849,3102802330,00,0.00,N,5,-230,
20210719,7980,8240,8270,7820,706649,5661974440,00,0.00,N,5,-330,
20210712,8310,8450,8680,8220,1056571,8938615270,00,0.00,N,5,-130,