KissMeData/060850/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,5430,5230,5470,5230,73604,392655850,00,0.00,N,2,200,
20250414,5230,5040,5340,5040,62028,320687000,00,0.00,N,2,190,
20250407,5040,5150,5150,4725,130568,634273178,00,0.00,N,5,-110,
20250331,5150,5090,5250,5000,72051,365836950,00,0.00,N,5,-20,
20250324,5170,5220,5310,5050,65512,338675890,00,0.00,N,5,-50,
20250317,5220,5350,5430,5050,64248,340363060,00,0.00,N,5,-130,
20250310,5350,5330,5480,5230,40607,216766470,00,0.00,N,2,20,
20250304,5330,5370,5460,5260,53243,284565820,00,0.00,N,5,-70,
20250224,5400,5600,6090,5370,484272,2798634540,00,0.00,N,5,-200,
20250217,5600,5600,5700,5510,117041,654695280,00,0.00,N,3,0,
20250210,5600,5590,5770,5480,156300,880173400,00,0.00,N,2,10,
20250203,5590,5290,5690,5120,271408,1479465390,00,0.00,N,2,290,
20250131,5300,5230,5330,5230,14251,75113340,00,0.00,N,2,70,
20250120,5230,5270,5310,5180,66117,346475720,00,0.00,N,5,-40,
20250113,5270,5300,5380,5210,79924,422724200,00,0.00,N,5,-20,
20250106,5290,5350,5520,5260,154776,832270980,00,0.00,N,5,-30,
20241230,5320,5220,5330,5130,73610,385941570,00,0.00,N,2,160,
20241223,5160,5250,5400,5100,180423,946980580,00,0.00,N,5,-60,
20241216,5220,6000,7050,5210,4536009,28842166880,00,0.00,N,5,-660,
20241209,5880,5900,7040,5670,539587,3323118650,00,0.00,N,5,-320,
20241202,6200,6630,6660,5770,47473,296614280,00,0.00,N,5,-490,
20241125,6690,6730,6910,6600,9144,61626090,00,0.00,N,5,-40,
20241118,6730,6720,6840,6580,10756,72157930,00,0.00,N,2,10,
20241111,6720,6690,6780,6340,21756,142401410,00,0.00,N,5,-30,
20241104,6750,6820,6980,6660,29318,198963610,00,0.00,N,5,-70,
20241028,6820,6730,7110,6680,20011,136164770,00,0.00,N,2,90,
20241021,6730,6910,7040,6730,28287,194772730,00,0.00,N,5,-210,
20241014,6940,7140,8360,6900,457484,3525121010,00,0.00,N,5,-210,
20241007,7150,7010,7320,6970,12984,92396180,00,0.00,N,2,140,
20240930,7010,7140,7160,6940,15624,110203200,00,0.00,N,5,-140,
20240923,7150,7040,7220,7020,15295,108731830,00,0.00,N,2,110,
20240919,7040,7010,7080,6920,8178,57046120,00,0.00,N,2,30,
20240909,7010,7160,8810,6920,477163,3803122150,00,0.00,N,5,-280,
20240902,7290,7550,7740,7290,36684,276084160,00,0.00,N,5,-320,
20240826,7610,7760,7780,7300,19606,147734220,00,0.00,N,5,-30,
20240819,7640,7940,8020,7490,25498,196110180,00,0.00,N,5,-220,
20240812,7860,7870,7950,7720,13961,109717520,00,0.00,N,5,-10,
20240805,7870,8300,8310,7310,44063,342364080,00,0.00,N,5,-460,
20240729,8330,8490,8530,8190,16643,138914460,00,0.00,N,5,-160,
20240722,8490,8670,8670,8350,22780,192540540,00,0.00,N,5,-130,
20240715,8620,8760,8760,8430,23873,205200860,00,0.00,N,5,-130,
20240708,8750,8800,8860,8580,15044,131017140,00,0.00,N,3,0,
20240701,8750,8730,9000,8510,58169,506785590,00,0.00,N,5,-30,
20240624,8780,8680,8990,8610,50678,445777540,00,0.00,N,2,50,
20240617,8730,8910,8980,8690,27715,244118990,00,0.00,N,5,-170,
20240610,8900,8700,9010,8600,52250,460033570,00,0.00,N,2,220,
20240603,8680,8680,8830,8550,30306,263921930,00,0.00,N,5,-10,
20240527,8690,8990,8990,8550,65585,573546270,00,0.00,N,5,-220,
20240520,8910,8780,8960,8650,90010,789635680,00,0.00,N,2,170,
20240513,8740,8800,10250,8680,1783544,17373924800,00,0.00,N,5,-60,
20240507,8800,8640,8870,8520,31743,276215750,00,0.00,N,2,140,
20240429,8660,8370,8670,8370,24073,206276130,00,0.00,N,2,210,
20240422,8450,8250,8600,8250,48482,405407960,00,0.00,N,2,140,
20240415,8310,8660,8810,8250,118495,1012654080,00,0.00,N,5,-540,
20240408,8850,9110,9160,8710,291847,2591804730,00,0.00,N,5,-260,
20240401,9110,8760,11270,8590,2273082,22955565350,00,0.00,N,2,290,
20240325,8820,8700,9010,8650,30248,265355110,00,0.00,N,2,120,
20240318,8700,8900,8900,8650,36208,316080360,00,0.00,N,5,-230,
20240311,8930,8900,9200,8740,34692,307594000,00,0.00,N,2,120,
20240304,8810,9210,9310,8800,50134,452387960,00,0.00,N,5,-400,
20240226,9210,9040,9400,8920,81459,751752530,00,0.00,N,2,300,
20240219,8910,8900,9100,8840,40219,359800360,00,0.00,N,2,10,
20240213,8900,8710,9370,8550,66264,583986080,00,0.00,N,2,180,
20240205,8720,9250,9250,8720,68586,611185400,00,0.00,N,5,-440,
20240129,9160,9400,9570,9000,79436,737408630,00,0.00,N,5,-230,
20240122,9390,9300,9780,9000,147434,1398293410,00,0.00,N,2,150,
20240115,9240,9280,10900,9060,421044,4173046730,00,0.00,N,5,-40,
20240108,9280,8860,9560,8780,144878,1343821420,00,0.00,N,2,500,
20240102,8780,9060,9100,8720,28866,255624460,00,0.00,N,5,-350,
20231226,9130,8890,9140,8810,23941,213588060,00,0.00,N,2,240,
20231218,8890,9000,9100,8690,64068,565750640,00,0.00,N,5,-150,
20231211,9040,9560,9590,8900,77486,717358760,00,0.00,N,5,-390,
20231204,9430,9270,9590,9070,81583,762317020,00,0.00,N,2,240,
20231127,9190,9120,9380,8950,76194,699659590,00,0.00,N,2,70,
20231120,9120,8850,9410,8720,156041,1435701650,00,0.00,N,2,320,
20231113,8800,8990,9000,8590,118147,1040929120,00,0.00,N,2,10,
20231106,8790,8480,8840,8310,111769,962510860,00,0.00,N,2,410,
20231030,8380,8100,9600,8000,668009,5955175820,00,0.00,N,2,200,
20231023,8180,8700,8760,8100,86954,730686530,00,0.00,N,5,-520,
20231016,8700,8700,8970,8420,75547,660905080,00,0.00,N,5,-150,
20231010,8850,8850,8990,8500,71773,630957290,00,0.00,N,5,-50,
20231004,8900,8400,9100,8310,88346,765495810,00,0.00,N,2,400,
20230925,8500,8450,9400,8320,309457,2751312210,00,0.00,N,2,50,
20230918,8450,8700,8790,8310,49434,426124100,00,0.00,N,5,-250,
20230911,8700,8430,8930,8320,88282,766345920,00,0.00,N,2,270,
20230904,8430,8700,9430,8310,258872,2283218090,00,0.00,N,5,-270,
20230828,8700,8240,8850,8240,78018,667358000,00,0.00,N,2,410,
20230821,8290,8200,9300,8000,409217,3575018340,00,0.00,N,2,110,
20230814,8180,8450,8530,7940,80038,652032140,00,0.00,N,5,-270,
20230807,8450,8240,9600,8000,392227,3463261260,00,0.00,N,2,210,
20230731,8240,7740,8490,7710,57850,468692110,00,0.00,N,2,440,
20230724,7800,8200,9490,7360,898550,7778198470,00,0.00,N,5,-400,
20230717,8200,8320,8320,7930,37537,304683120,00,0.00,N,5,-120,
20230710,8320,8330,8420,8150,46225,381850350,00,0.00,N,5,-90,
20230703,8410,8590,8750,8250,34746,294895750,00,0.00,N,5,-180,
20230626,8590,8740,8770,8270,45665,389690140,00,0.00,N,5,-130,
20230619,8720,8980,8980,8680,60305,530168770,00,0.00,N,5,-260,
20230612,8980,8900,10380,8730,594772,5689835370,00,0.00,N,2,10,
20230605,8970,8900,9030,8790,38023,338842040,00,0.00,N,2,80,
20230530,8890,8930,8990,8740,24490,215806650,00,0.00,N,2,10,
20230522,8880,9010,9070,8800,47123,419305150,00,0.00,N,5,-120,
20230515,9000,8830,9400,8400,123886,1093691470,00,0.00,N,2,220,
20230508,8780,8890,8970,8680,51908,458025470,00,0.00,N,5,-70,
20230502,8850,9100,9150,8770,25974,231272900,00,0.00,N,5,-250,
20230424,9100,9230,9300,8810,56027,504632920,00,0.00,N,5,-140,
20230417,9240,9610,9650,9140,65038,611390150,00,0.00,N,5,-370,
20230410,9610,9780,9820,9210,84984,802818840,00,0.00,N,5,-120,
20230403,9730,10030,10250,9640,117564,1168311970,00,0.00,N,5,-410,
20230327,10140,10500,10500,9880,93319,943193500,00,0.00,N,5,-280,
20230320,10420,11300,11300,10190,87049,916593280,00,0.00,N,5,-200,
20230313,10620,10310,10830,10020,114261,1187007850,00,0.00,N,2,210,
20230306,10410,11240,11950,10330,254784,2835687780,00,0.00,N,5,-890,
20230227,11300,12250,12250,11190,241559,2817278220,00,0.00,N,5,-420,
20230220,11720,11010,12070,10500,421888,4855128560,00,0.00,N,2,690,
20230213,11030,11300,11640,10510,305457,3422770490,00,0.00,N,5,-510,
20230206,11540,11550,12480,10910,555032,6515574580,00,0.00,N,5,-20,
20230130,11560,10520,11980,10150,616749,6862665280,00,0.00,N,2,1040,
20230125,10520,9980,10690,9700,259766,2666218700,00,0.00,N,2,620,
20230116,9900,9770,10650,9590,420332,4241721520,00,0.00,N,2,140,
20230109,9760,9100,9810,9050,139655,1326103400,00,0.00,N,2,750,
20230102,9010,9000,9120,8730,71783,639017900,00,0.00,N,5,-30,
20221226,9040,8870,9120,8740,34928,312278660,00,0.00,N,2,130,
20221219,8910,9050,9850,8820,143071,1339822270,00,0.00,N,5,-270,
20221212,9180,8890,9300,8670,121031,1093420740,00,0.00,N,2,460,
20221205,8720,8820,9930,8520,652676,6087393290,00,0.00,N,5,-110,
20221128,8830,8900,8900,8440,54232,470368900,00,0.00,N,5,-40,
20221121,8870,8680,8960,8610,50995,450063400,00,0.00,N,2,200,
20221114,8670,8710,9600,8500,213487,1923577790,00,0.00,N,5,-30,
20221107,8700,7920,9900,7730,943063,8734938370,00,0.00,N,2,850,
20221031,7850,8010,8110,7670,25672,202243160,00,0.00,N,5,-240,
20221024,8090,8000,8250,7870,20406,164530760,00,0.00,N,2,60,
20221017,8030,8000,8360,7660,26578,214822300,00,0.00,N,2,30,
20221011,8000,8330,8330,7300,27078,211296580,00,0.00,N,5,-430,
20221004,8430,8210,8530,8210,16907,141225370,00,0.00,N,2,220,
20220926,8210,8590,8590,7710,57025,463928150,00,0.00,N,5,-460,
20220919,8670,9260,9360,8530,67644,609600560,00,0.00,N,5,-690,
20220913,9360,9300,9770,9000,41482,390078320,00,0.00,N,2,90,
20220905,9270,9390,9470,9120,42473,394341150,00,0.00,N,5,-220,
20220829,9490,9570,9930,9220,97588,936035060,00,0.00,N,5,-380,
20220822,9870,10100,10300,9510,164933,1634832750,00,0.00,N,5,-280,
20220816,10150,10900,11350,9830,283268,2958431570,00,0.00,N,5,-600,
20220808,10750,10750,10900,10300,233023,2458511900,00,0.00,N,2,100,
20220801,10650,8980,11900,8830,1502338,16590432970,00,0.00,N,2,1680,
20220725,8970,8850,9960,8610,346879,3283758290,00,0.00,N,2,90,
20220718,8880,8830,9350,8790,106135,958577530,00,0.00,N,5,-20,
20220711,8900,8630,10450,8050,1425188,13604494780,00,0.00,N,2,270,
20220704,8630,7830,9370,7650,221638,1950694500,00,0.00,N,2,740,
20220627,7890,7890,8060,7700,68257,534270580,00,0.00,N,2,70,
20220620,7820,8570,8570,6920,103180,773764970,00,0.00,N,5,-750,
20220613,8570,9820,9820,8210,68585,618276480,00,0.00,N,5,-1320,
20220607,9890,10450,10450,9870,49986,502875460,00,0.00,N,5,-410,
20220530,10300,10100,10450,9950,39861,403985800,00,0.00,N,2,250,
20220523,10050,10250,10400,9960,25864,261198910,00,0.00,N,3,0,
20220516,10050,10000,10550,9870,95842,978502010,00,0.00,N,2,90,
20220509,9960,9850,10300,9620,49762,493118740,00,0.00,N,2,60,
20220502,9900,9840,10150,9730,36634,362353000,00,0.00,N,2,60,
20220425,9840,9850,9860,9520,36643,356944730,00,0.00,N,5,-120,
20220418,9960,10000,10150,9810,32770,325883770,00,0.00,N,5,-40,
20220411,10000,10250,10350,9900,33202,333105150,00,0.00,N,5,-400,
20220404,10400,10600,10900,10200,40355,424151850,00,0.00,N,5,-200,
20220328,10600,9930,10650,9840,41320,423174230,00,0.00,N,2,680,
20220321,9920,10050,10150,9800,38852,386531350,00,0.00,N,5,-80,
20220314,10000,9770,10100,9630,26442,260535040,00,0.00,N,2,140,
20220307,9860,9960,10100,9640,11675,115136150,00,0.00,N,5,-130,
20220228,9990,9910,10100,9700,15642,155255360,00,0.00,N,2,280,
20220221,9710,9770,9920,9610,27059,263101260,00,0.00,N,5,-80,
20220214,9790,9840,9940,9570,45587,442943400,00,0.00,N,5,-130,
20220207,9920,10150,10150,9780,24131,240607820,00,0.00,N,3,0,
20220203,9920,10500,10500,9920,25079,253131540,00,0.00,N,3,0,
20220124,9920,10650,10650,9470,90202,896327600,00,0.00,N,5,-730,
20220117,10650,10900,11150,10550,44506,481274950,00,0.00,N,5,-300,
20220110,10950,11350,11350,10750,45465,501608950,00,0.00,N,5,-400,
20220103,11350,11250,11450,10800,73655,829830300,00,0.00,N,2,150,
20211227,11200,10750,11250,10400,41459,447589350,00,0.00,N,2,500,
20211220,10700,10800,10850,10550,26382,281657900,00,0.00,N,5,-100,
20211213,10800,11350,11350,10700,37739,414255450,00,0.00,N,5,-450,
20211206,11250,10900,11350,10750,55544,611252350,00,0.00,N,2,350,
20211129,10900,10700,11300,10050,77853,824210150,00,0.00,N,5,-150,
20211122,11050,11000,11400,10800,96286,1067308050,00,0.00,N,2,50,
20211115,11000,10750,11100,10550,85871,930235900,00,0.00,N,2,250,
20211108,10750,9970,11200,9810,94489,982932300,00,0.00,N,2,820,
20211101,9930,10100,10400,9880,53250,536821850,00,0.00,N,5,-270,
20211025,10200,10350,10400,10050,25293,259072300,00,0.00,N,5,-150,
20211018,10350,10600,10650,10250,26846,279101900,00,0.00,N,5,-250,
20211012,10600,9900,11350,9660,173682,1804988350,00,0.00,N,2,700,
20211005,9900,9990,9990,9550,72409,703268660,00,0.00,N,5,-100,
20210927,10000,10750,10800,10000,97501,1004097850,00,0.00,N,5,-750,
20210923,10750,10800,11000,10600,32590,350061850,00,0.00,N,5,-150,
20210913,10900,11000,11100,10800,40903,447842700,00,0.00,N,5,-100,
20210906,11000,11000,11200,10800,67423,738638400,00,0.00,N,5,-50,
20210830,11050,10900,11100,10600,77792,847452050,00,0.00,N,2,350,
20210823,10700,10300,10750,10250,84840,895243950,00,0.00,N,2,450,
20210817,10250,11900,11900,10250,246210,2723058450,00,0.00,N,5,-1650,
20210809,11900,12350,12400,11550,228745,2746371200,00,0.00,N,5,-450,
20210802,12350,12750,12750,12150,126520,1557576600,00,0.00,N,5,-350,
20210726,12700,13050,13050,12400,185688,2356345850,00,0.00,N,5,-250,
20210719,12950,13000,13550,12550,332181,4368887750,00,0.00,N,3,0,
20210712,12950,12900,13350,12350,370981,4778990750,00,0.00,N,2,200,