KissMeData/106190/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,13160,13190,13250,12870,59277,771236665,00,0.00,N,2,100,
20250414,13060,13870,13900,12890,103078,1360410750,00,0.00,N,5,-540,
20250407,13600,13780,13890,12610,162574,2149451000,00,0.00,N,5,-290,
20250331,13890,14170,14270,13200,116502,1608298080,00,0.00,N,5,-260,
20250324,14150,15300,15310,13930,263247,3828290975,00,0.00,N,5,-1110,
20250317,15260,15910,16430,15240,182714,2875604370,00,0.00,N,5,-470,
20250310,15730,15300,16070,14800,175324,2748193340,00,0.00,N,2,290,
20250304,15440,15480,16300,15160,163729,2574151365,00,0.00,N,5,-200,
20250224,15640,14700,16170,13980,251505,3785801630,00,0.00,N,2,810,
20250217,14830,14620,14980,13910,154053,2207560600,00,0.00,N,2,210,
20250210,14620,14590,15050,13610,199617,2918049770,00,0.00,N,5,-260,
20250203,14880,16110,16380,14710,371070,5712402290,00,0.00,N,5,-1220,
20250131,16100,15970,16200,15340,60143,944860480,00,0.00,N,2,130,
20250120,15970,14360,16390,14360,380374,5829432210,00,0.00,N,2,1630,
20250113,14340,14740,14740,13620,135899,1911923990,00,0.00,N,5,-400,
20250106,14740,14610,15240,14570,86256,1287158860,00,0.00,N,2,140,
20241230,14600,13900,14890,13710,61231,878906970,00,0.00,N,2,700,
20241223,13900,13250,14480,13250,87101,1210034740,00,0.00,N,2,500,
20241216,13400,13510,13970,13200,92342,1256248710,00,0.00,N,5,-260,
20241209,13660,12950,13900,12200,176599,2295131790,00,0.00,N,2,230,
20241202,13430,14040,14200,13100,159744,2168297300,00,0.00,N,5,-600,
20241125,14030,14850,15140,13740,275808,3912232810,00,0.00,N,5,-1140,
20241118,15170,15660,15950,14920,123473,1893444230,00,0.00,N,5,-490,
20241111,15660,16030,16030,14520,228962,3476524330,00,0.00,N,5,-370,
20241104,16030,15840,16590,15700,102951,1644790930,00,0.00,N,2,190,
20241028,15840,15170,16400,14800,154804,2383338230,00,0.00,N,2,670,
20241021,15170,14180,15800,14180,227592,3431009130,00,0.00,N,2,900,
20241014,14270,13680,14400,13280,160889,2217900390,00,0.00,N,2,580,
20241007,13690,12870,14100,12550,145531,1941587010,00,0.00,N,2,700,
20240930,12990,12950,13210,12610,28059,362210650,00,0.00,N,5,-70,
20240923,13060,14160,14160,12750,185779,2452782500,00,0.00,N,5,-940,
20240919,14000,14120,14690,13660,155194,2171418430,00,0.00,N,5,-130,
20240909,14130,13600,14480,13310,95788,1339096200,00,0.00,N,2,510,
20240902,13620,14880,15470,13210,358201,5143545830,00,0.00,N,5,-1260,
20240826,14880,15330,15380,14080,352425,5150868320,00,0.00,N,5,-450,
20240819,15330,16950,16950,14120,513103,7851604650,00,0.00,N,5,-1310,
20240812,16640,17730,17980,16100,261252,4437910130,00,0.00,N,5,-1120,
20240805,17760,16710,17900,15290,383687,6364005020,00,0.00,N,2,680,
20240729,17080,18290,18940,16700,271949,4876694730,00,0.00,N,5,-1210,
20240722,18290,17060,18300,16680,173539,3023130170,00,0.00,N,2,1050,
20240715,17240,18600,19280,16640,325726,5903446510,00,0.00,N,5,-1000,
20240708,18240,17900,19140,17110,413028,7512412900,00,0.00,N,2,360,
20240701,17880,16130,19040,16110,868572,15234277880,00,0.00,N,2,1750,
20240624,16130,15120,16290,14830,228261,3529315590,00,0.00,N,2,780,
20240617,15350,14030,15900,13300,574197,8269750780,00,0.00,N,2,1320,
20240610,14030,15690,15690,13710,481660,6966654380,00,0.00,N,5,-1670,
20240603,15700,14680,16500,14220,469610,7164158930,00,0.00,N,2,1370,
20240527,14330,16010,16010,13680,771233,11486301060,00,0.00,N,5,-1770,
20240520,16100,13750,16850,12710,1261398,19366270770,00,0.00,N,2,2380,
20240513,13720,11900,13860,11850,801813,10543743680,00,0.00,N,2,1710,
20240507,12010,12200,12420,11600,357492,4299315190,00,0.00,N,5,-190,
20240429,12200,10570,12300,10350,582563,6826890940,00,0.00,N,2,1630,
20240422,10570,10280,10980,10090,288985,3056470150,00,0.00,N,2,340,
20240415,10230,9510,10590,9240,305347,3019252710,00,0.00,N,2,490,
20240408,9740,9800,10000,9300,45257,436146050,00,0.00,N,5,-90,
20240401,9830,10050,10150,9350,104707,1020541740,00,0.00,N,5,-310,
20240325,10140,10190,10590,9620,195226,1974133500,00,0.00,N,5,-50,
20240318,10190,9370,10190,9310,252863,2489659920,00,0.00,N,2,760,
20240311,9430,9100,9450,8990,85976,793633650,00,0.00,N,2,260,
20240304,9170,9180,9370,8810,92643,834943890,00,0.00,N,5,-100,
20240226,9270,9030,9300,8800,74039,667069990,00,0.00,N,2,240,
20240219,9030,8940,9650,8940,148079,1385869700,00,0.00,N,2,130,
20240213,8900,9050,9070,8660,97587,870291430,00,0.00,N,2,150,
20240205,8750,8300,8750,7880,138268,1126929110,00,0.00,N,2,450,
20240129,8300,8900,8940,8200,196837,1661966030,00,0.00,N,5,-570,
20240122,8870,9210,9360,8870,81997,739743070,00,0.00,N,5,-430,
20240115,9300,9170,9440,8920,99672,914271680,00,0.00,N,2,160,
20240108,9140,9500,9500,8850,79713,728592070,00,0.00,N,5,-360,
20240102,9500,9370,9620,9250,21129,198868000,00,0.00,N,2,170,
20231226,9330,9339,9660,9160,123741,1159625460,00,0.00,N,2,11,
20231218,9319,9579,9806,9213,127357,1191757410,00,0.00,N,5,-260,
20231211,9579,9439,9986,9086,172966,1644002140,00,0.00,N,2,140,
20231204,9439,8886,9773,8679,94734,875559080,00,0.00,N,2,433,
20231127,9006,9112,9112,8672,62893,560852860,00,0.00,N,5,-106,
20231120,9112,9213,9359,9026,54368,497448690,00,0.00,N,5,-60,
20231113,9172,9206,9339,8826,73720,672376880,00,0.00,N,5,-34,
20231106,9206,9339,9740,9099,33864,313238090,00,0.00,N,5,-127,
20231030,9333,9406,9660,8872,56321,516668480,00,0.00,N,5,-73,
20231023,9406,9493,9740,9052,83586,776148680,00,0.00,N,2,33,
20231016,9373,10260,10273,9119,113477,1103452240,00,0.00,N,5,-887,
20231010,10260,10280,10387,9913,75883,769759550,00,0.00,N,5,-113,
20231004,10373,10674,10687,10033,97083,1007194890,00,0.00,N,5,-267,
20230925,10640,10193,10807,10040,68012,702410200,00,0.00,N,2,193,
20230918,10447,10240,10527,9933,80148,823227920,00,0.00,N,5,-26,
20230911,10473,10674,11194,9906,204352,2159446980,00,0.00,N,3,0,
20230904,10473,9206,10520,9172,265336,2649797560,00,0.00,N,2,1267,
20230828,9206,8866,9213,8786,66312,602090840,00,0.00,N,2,274,
20230821,8932,8732,8939,8672,47974,420241110,00,0.00,N,2,106,
20230814,8826,9046,9052,8552,59978,526703040,00,0.00,N,5,-180,
20230807,9006,8619,9199,8505,107959,956147950,00,0.00,N,2,341,
20230731,8665,8625,8732,8345,45429,386109080,00,0.00,N,2,146,
20230724,8519,8812,8972,8045,115493,974347490,00,0.00,N,5,-293,
20230717,8812,8772,8846,8379,49345,420866650,00,0.00,N,5,-40,
20230710,8852,8625,8972,8539,30037,260173500,00,0.00,N,2,133,
20230703,8719,9259,9259,8672,62948,556737220,00,0.00,N,5,-360,
20230626,9079,8619,9273,8559,99534,891235660,00,0.00,N,2,380,
20230619,8699,8399,8806,8305,68252,584992560,00,0.00,N,2,200,
20230612,8499,8632,8806,8472,60158,519115750,00,0.00,N,5,-173,
20230605,8672,8452,8806,8359,55420,475078440,00,0.00,N,2,227,
20230530,8445,8612,8612,8272,39045,328500730,00,0.00,N,5,-167,
20230522,8612,8699,8832,8572,53909,468608770,00,0.00,N,5,-180,
20230515,8792,9273,9273,8545,156248,1374953980,00,0.00,N,5,-487,
20230508,9279,9339,10006,9092,207131,1986691010,00,0.00,N,5,-14,
20230502,9293,9012,9339,8872,93620,855826210,00,0.00,N,2,367,
20230424,8926,8672,9019,8465,97857,853821010,00,0.00,N,2,281,
20230417,8645,8605,8939,8465,93648,812550650,00,0.00,N,5,-20,
20230410,8665,8665,8906,8345,79491,681730170,00,0.00,N,3,0,
20230403,8665,8559,9066,8385,122374,1071670550,00,0.00,N,2,73,
20230327,8592,8372,8939,8365,108807,941518720,00,0.00,N,2,213,
20230320,8379,8652,8652,8178,82492,691390100,00,0.00,N,5,-226,
20230313,8605,8465,8672,8005,72168,604333340,00,0.00,N,2,60,
20230306,8545,8872,9006,8385,72224,622005260,00,0.00,N,5,-294,
20230227,8839,8892,9106,8706,80001,708135740,00,0.00,N,5,-167,
20230220,9006,9239,9506,8859,105258,965476700,00,0.00,N,5,-313,
20230213,9319,9413,9806,9019,269541,2542727060,00,0.00,N,2,13,
20230206,9306,8285,9806,8052,645382,5890365190,00,0.00,N,2,954,
20230130,8352,8005,8365,7972,57327,468879830,00,0.00,N,2,334,
20230125,8018,8205,8305,7985,35516,286974280,00,0.00,N,5,-187,
20230116,8205,7505,8305,7438,103529,818183950,00,0.00,N,2,734,
20230109,7471,7405,7505,7204,42904,315320100,00,0.00,N,2,133,
20230102,7338,7271,7505,6737,57619,414253150,00,0.00,N,2,67,
20221226,7271,7138,7438,7071,44670,325361000,00,0.00,N,5,-67,
20221219,7338,7705,7872,7004,114912,846369600,00,0.00,N,5,-567,
20221212,7905,7505,8739,7505,637397,5179813850,00,0.00,N,2,467,
20221205,7438,7371,7571,7171,74061,546733700,00,0.00,N,3,0,
20221128,7438,7405,7605,7238,62600,464068450,00,0.00,N,2,167,
20221121,7271,7138,7438,6904,72168,519648950,00,0.00,N,2,133,
20221114,7138,6337,7204,6217,129175,869210760,00,0.00,N,2,814,
20221107,6324,6024,6324,6024,31814,197419340,00,0.00,N,2,260,
20221031,6064,6077,6150,5977,15312,92576870,00,0.00,N,5,-6,
20221024,6070,6004,6124,5890,27568,165814320,00,0.00,N,2,53,
20221017,6017,6104,6170,5977,18114,109674000,00,0.00,N,5,-87,
20221011,6104,6184,6184,5743,76159,449734680,00,0.00,N,5,-86,
20221004,6190,6077,6270,6070,21054,129408530,00,0.00,N,3,0,
20220926,6190,6591,6591,5957,65366,402586580,00,0.00,N,5,-401,
20220919,6591,6737,6804,6477,34542,229241710,00,0.00,N,5,-146,
20220913,6737,6704,6838,6604,38812,260875550,00,0.00,N,2,33,
20220905,6704,6704,6737,6491,38081,251049660,00,0.00,N,5,-33,
20220829,6737,6471,6971,6404,120928,811391580,00,0.00,N,2,133,
20220822,6604,6471,6631,6291,68632,441670880,00,0.00,N,2,133,
20220816,6471,6577,6624,6444,43899,286581670,00,0.00,N,5,-106,
20220808,6577,6617,6704,6517,44098,291847390,00,0.00,N,5,-20,
20220801,6597,6571,6611,6337,42603,274635990,00,0.00,N,2,26,
20220725,6571,6704,6704,6437,60821,396440890,00,0.00,N,5,-133,
20220718,6704,6771,6804,6597,36286,242624030,00,0.00,N,5,-67,
20220711,6771,6611,6871,6591,35425,238191410,00,0.00,N,2,100,
20220704,6671,6397,6838,6037,87502,566336770,00,0.00,N,2,267,
20220627,6404,6177,6551,6077,67443,427392040,00,0.00,N,2,227,
20220620,6177,6417,6451,5910,132189,809629330,00,0.00,N,5,-214,
20220613,6391,7004,7004,6157,138977,911184590,00,0.00,N,5,-713,
20220607,7104,7571,7571,6904,70935,511689050,00,0.00,N,5,-467,
20220530,7571,7371,7571,7271,35672,265521800,00,0.00,N,2,233,
20220523,7338,7271,7438,7104,82214,597656550,00,0.00,N,2,100,
20220516,7238,7471,7638,6904,147921,1067370300,00,0.00,N,5,-200,
20220509,7438,8038,8339,7371,227384,1774806450,00,0.00,N,5,-534,
20220502,7972,8105,8172,7972,97625,785241250,00,0.00,N,5,-133,
20220425,8105,8105,8239,7838,146333,1171053100,00,0.00,N,5,-100,
20220418,8205,8105,8305,8038,134822,1105857050,00,0.00,N,2,100,
20220411,8105,7872,8172,7671,147811,1171709100,00,0.00,N,2,233,
20220404,7872,8172,8205,7738,167264,1333765950,00,0.00,N,5,-300,
20220328,8172,8105,8239,7972,155625,1264447700,00,0.00,N,2,134,
20220321,8038,8172,8339,8005,175182,1429268500,00,0.00,N,5,-134,
20220314,8172,8272,8305,7738,366071,2938344100,00,0.00,N,5,-133,
20220307,8305,8739,9039,8239,1476400,12777893200,00,0.00,N,5,-134,
20220228,8439,8305,9606,7805,2224189,19434646600,00,0.00,N,2,467,
20220221,7972,7605,8839,7571,1624191,13460966900,00,0.00,N,2,267,
20220214,7705,7671,9740,7405,2643632,22399250200,00,0.00,N,5,-133,
20220207,7838,7972,8939,7571,374027,3051348850,00,0.00,N,5,-134,
20220203,7972,7872,7972,7671,32037,249942550,00,0.00,N,2,234,
20220124,7738,8105,8172,7305,139039,1069612350,00,0.00,N,5,-467,
20220117,12300,12550,12700,11650,47570,575168350,00,0.00,N,5,-400,
20220110,12700,13100,13100,12200,61429,770665150,00,0.00,N,5,-350,
20220103,13050,13700,13950,13050,59462,795281550,00,0.00,N,5,-650,
20211227,13700,13200,13950,13200,40720,554673700,00,0.00,N,2,500,
20211220,13200,13750,13950,13050,49312,654662400,00,0.00,N,5,-700,
20211213,13900,14000,14100,13650,40932,567332700,00,0.00,N,5,-100,
20211206,14000,13450,14650,13000,61053,845188300,00,0.00,N,2,550,
20211129,13450,12650,13600,12000,91122,1165562350,00,0.00,N,2,250,
20211122,13200,13850,13850,12950,88317,1183101350,00,0.00,N,5,-650,
20211115,13850,13650,14400,13550,88318,1229480800,00,0.00,N,2,200,
20211108,13650,13750,14150,13350,111133,1519579750,00,0.00,N,5,-50,
20211101,13700,16100,16350,13700,309776,4603518850,00,0.00,N,5,-2450,
20211025,16150,16250,16600,15300,75518,1221905100,00,0.00,N,5,-200,
20211018,16350,16400,17000,16050,69397,1147499850,00,0.00,N,5,-200,
20211012,16550,16600,16800,16000,60078,982702100,00,0.00,N,5,-50,
20211005,16600,16500,16800,15450,132838,2131023400,00,0.00,N,5,-100,
20210927,16700,17950,18050,16400,173587,2970765200,00,0.00,N,5,-1300,
20210923,18000,17600,18250,17400,114060,2041013200,00,0.00,N,2,200,
20210913,17800,18800,23850,16850,1414553,26803467150,00,0.00,N,5,-1200,
20210906,19000,17600,19200,17300,172626,3139378050,00,0.00,N,2,1400,
20210830,17600,16900,18200,16500,139460,2395494400,00,0.00,N,2,700,
20210823,16900,16200,17350,15900,112459,1873950150,00,0.00,N,2,1000,
20210817,15900,17850,18650,15800,211391,3652389200,00,0.00,N,5,-1950,
20210809,17850,19600,19600,17550,276159,5112951750,00,0.00,N,5,-1750,
20210802,19600,17950,20450,17100,898451,17123792700,00,0.00,N,2,1650,
20210726,17950,17300,18300,16650,377715,6629728450,00,0.00,N,2,450,
20210719,17500,16100,17500,15700,300872,4973266000,00,0.00,N,2,1300,
20210712,16200,16150,16700,15500,246325,3952461650,00,0.00,N,3,0,