KissMeData/213500/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,8420,8230,8450,8200,208683,1738438660,00,0.00,N,2,190,
20250414,8230,8040,8260,7980,160241,1306900540,00,0.00,N,2,250,
20250407,7980,8230,8230,7720,363485,2888646640,00,0.00,N,5,-310,
20250331,8290,8260,8380,7830,456493,3691272240,00,0.00,N,2,30,
20250324,8260,8630,8650,8210,361615,3052816080,00,0.00,N,5,-350,
20250317,8610,8670,8720,8590,240306,2076096485,00,0.00,N,5,-20,
20250310,8630,9030,9050,8590,371761,3265683800,00,0.00,N,5,-340,
20250304,8970,8770,9020,8640,284898,2516561450,00,0.00,N,2,200,
20250224,8770,8870,8940,8710,231080,2046096330,00,0.00,N,5,-100,
20250217,8870,8560,8900,8530,326210,2852931800,00,0.00,N,2,320,
20250210,8550,8460,8570,8390,299751,2536821150,00,0.00,N,2,50,
20250203,8500,8450,8590,8370,185469,1568897380,00,0.00,N,2,10,
20250131,8490,8600,8650,8450,83306,708898760,00,0.00,N,5,-110,
20250120,8600,8720,8740,8470,173884,1491278380,00,0.00,N,5,-90,
20250113,8690,8660,8790,8600,115946,1004863330,00,0.00,N,2,30,
20250106,8660,8740,8810,8610,150867,1311958540,00,0.00,N,5,-10,
20241230,8670,8680,8710,8590,84561,730251420,00,0.00,N,5,-10,
20241223,8680,8780,8930,8600,153123,1346951420,00,0.00,N,2,10,
20241216,8670,8920,8940,8650,131457,1162310780,00,0.00,N,5,-170,
20241209,8840,8640,8940,8510,209295,1814622710,00,0.00,N,2,20,
20241202,8820,8980,9050,8640,169465,1491559450,00,0.00,N,5,-150,
20241125,8970,8950,9100,8760,86802,780490410,00,0.00,N,2,20,
20241118,8950,8910,8990,8840,105085,935295840,00,0.00,N,2,30,
20241111,8920,9230,9250,8810,231909,2091529740,00,0.00,N,5,-310,
20241104,9230,9160,9280,9120,114669,1056272430,00,0.00,N,2,60,
20241028,9170,9400,9470,9130,181876,1687709390,00,0.00,N,5,-180,
20241021,9350,9430,9490,9320,153900,1443384600,00,0.00,N,5,-80,
20241014,9430,9580,10350,9400,1595455,15851565290,00,0.00,N,5,-60,
20241007,9490,9360,9540,9300,80248,754752190,00,0.00,N,2,150,
20240930,9340,9510,9520,9270,112866,1057748710,00,0.00,N,5,-150,
20240923,9490,9550,9590,9430,258499,2454648850,00,0.00,N,5,-90,
20240919,9580,9520,9580,9450,70184,666992410,00,0.00,N,2,80,
20240909,9500,9510,9570,9400,207688,1966382170,00,0.00,N,5,-80,
20240902,9580,9830,9940,9550,241251,2337639410,00,0.00,N,5,-220,
20240826,9800,9840,9850,9710,129236,1261159370,00,0.00,N,5,-40,
20240819,9840,9780,9910,9720,240982,2369577470,00,0.00,N,2,80,
20240812,9760,9900,9920,9700,169256,1655201830,00,0.00,N,5,-140,
20240805,9900,10030,10040,9500,331812,3249306800,00,0.00,N,5,-160,
20240729,10060,10410,10520,10050,283862,2908212720,00,0.00,N,5,-320,
20240722,10380,10430,10430,10170,178382,1831207090,00,0.00,N,2,40,
20240715,10340,10610,10620,10290,238557,2485665920,00,0.00,N,5,-250,
20240708,10590,10800,10890,10550,141507,1513210590,00,0.00,N,5,-140,
20240701,10730,11210,11240,10710,348473,3795045540,00,0.00,N,5,-510,
20240624,11240,11350,11410,11180,160897,1815722160,00,0.00,N,5,-80,
20240617,11320,11380,11500,11080,356261,4032030950,00,0.00,N,5,-40,
20240610,11360,10860,11360,10860,390965,4382025870,00,0.00,N,2,440,
20240603,10920,10930,11270,10910,284021,3144891320,00,0.00,N,5,-90,
20240527,11010,11360,11460,10930,308093,3435584560,00,0.00,N,5,-350,
20240520,11360,11160,11590,11070,746395,8497605100,00,0.00,N,2,240,
20240513,11120,10900,11190,10830,382532,4215447530,00,0.00,N,2,220,
20240507,10900,11000,11000,10730,227514,2465412610,00,0.00,N,5,-50,
20240429,10950,10450,11090,10370,733084,7932189450,00,0.00,N,2,530,
20240422,10420,10100,10440,10100,183464,1885568830,00,0.00,N,2,340,
20240415,10080,10000,10090,9880,225205,2240164800,00,0.00,N,2,80,
20240408,10000,10140,10160,9930,158978,1591005530,00,0.00,N,5,-120,
20240401,10120,10300,10550,10100,232345,2371793200,00,0.00,N,5,-180,
20240325,10300,10500,10580,10300,236250,2462501620,00,0.00,N,5,-180,
20240318,10480,10310,10540,10310,180522,1889152430,00,0.00,N,2,180,
20240311,10300,10540,10590,10300,320358,3330850520,00,0.00,N,5,-240,
20240304,10540,10760,10810,10410,230727,2437847950,00,0.00,N,5,-220,
20240226,10760,10970,10970,10640,142679,1533946820,00,0.00,N,5,-210,
20240219,10970,10990,11230,10970,242661,2693326630,00,0.00,N,5,-40,
20240213,11010,10980,11190,10890,277753,3063646680,00,0.00,N,2,40,
20240205,10970,10900,11050,10850,316475,3469394880,00,0.00,N,2,80,
20240129,10890,10450,11040,10430,456762,4919768080,00,0.00,N,2,450,
20240122,10440,10300,10440,10220,176960,1826877200,00,0.00,N,2,100,
20240115,10340,10570,10570,10220,175499,1818601850,00,0.00,N,5,-110,
20240108,10450,10480,10640,10400,166386,1747723490,00,0.00,N,5,-30,
20240102,10480,10640,10640,10430,145053,1529299180,00,0.00,N,5,-160,
20231226,10640,10600,10660,10420,245907,2596913930,00,0.00,N,2,40,
20231218,10600,10420,10810,10380,394438,4176776180,00,0.00,N,2,220,
20231211,10380,10450,11300,10290,887674,9383351500,00,0.00,N,5,-60,
20231204,10440,10350,10570,10280,197983,2063273620,00,0.00,N,2,100,
20231127,10340,10450,10540,10290,137127,1426664680,00,0.00,N,5,-100,
20231120,10440,10470,10470,10330,121471,1262273060,00,0.00,N,3,0,
20231113,10440,10100,10530,10000,248085,2547305200,00,0.00,N,2,340,
20231106,10100,10150,10260,10020,297538,3017142530,00,0.00,N,2,20,
20231030,10080,9970,10080,9880,298062,2966039660,00,0.00,N,2,100,
20231023,9980,10180,10230,9960,208206,2096122900,00,0.00,N,5,-150,
20231016,10130,10160,10240,9990,176824,1786593040,00,0.00,N,5,-30,
20231010,10160,10230,10250,9600,193447,1953403780,00,0.00,N,3,0,
20231004,10160,10430,10430,10080,133158,1358227750,00,0.00,N,5,-290,
20230925,10450,10650,11000,10270,271632,2855964120,00,0.00,N,5,-220,
20230918,10670,10830,10880,10530,231934,2485394570,00,0.00,N,5,-160,
20230911,10830,10720,10840,10580,248555,2672762470,00,0.00,N,2,160,
20230904,10670,10740,10820,10400,226717,2396940830,00,0.00,N,5,-70,
20230828,10740,10350,10880,10350,304706,3221864000,00,0.00,N,2,390,
20230821,10350,10400,10450,10190,227052,2335042970,00,0.00,N,5,-50,
20230814,10400,10680,10710,10200,284484,2962059650,00,0.00,N,5,-330,
20230807,10730,10950,10950,10500,323296,3434600580,00,0.00,N,5,-150,
20230731,10880,10360,11000,10360,536670,5746411270,00,0.00,N,2,600,
20230724,10280,10460,10460,9690,539526,5435468400,00,0.00,N,5,-150,
20230717,10430,10810,10850,10420,348503,3685929340,00,0.00,N,5,-370,
20230710,10800,10770,10930,10650,217000,2335096040,00,0.00,N,2,30,
20230703,10770,11180,11260,10580,409678,4485328080,00,0.00,N,5,-410,
20230626,11180,11170,11260,11040,277774,3099242540,00,0.00,N,2,10,
20230619,11170,11280,11400,11170,256790,2896437390,00,0.00,N,5,-100,
20230612,11270,11400,11470,11210,306226,3460763090,00,0.00,N,5,-100,
20230605,11370,11300,11420,11190,297773,3359715210,00,0.00,N,2,80,
20230530,11290,11170,11290,11170,178802,2003877320,00,0.00,N,2,110,
20230522,11180,11280,11380,11170,260380,2934812850,00,0.00,N,5,-50,
20230515,11230,11360,11380,11170,255879,2875344250,00,0.00,N,5,-130,
20230508,11360,11230,11460,11210,254064,2884313570,00,0.00,N,2,150,
20230502,11210,11290,11430,11140,259235,2923328320,00,0.00,N,5,-140,
20230424,11350,11820,12410,11150,982346,11330966600,00,0.00,N,5,-480,
20230417,11830,11580,11950,11560,517499,6097686150,00,0.00,N,2,200,
20230410,11630,11740,11900,11300,421324,4917307360,00,0.00,N,2,10,
20230403,11620,11780,12020,11590,334513,3958120080,00,0.00,N,5,-150,
20230327,11770,11300,12000,11110,347278,4002769310,00,0.00,N,2,470,
20230320,11300,11250,11480,11160,223358,2526664140,00,0.00,N,2,30,
20230313,11270,11730,11760,10970,412429,4684875810,00,0.00,N,5,-520,
20230306,11790,12430,12430,11750,426753,5162508960,00,0.00,N,5,-640,
20230227,12430,12520,12520,12200,417883,5140805770,00,0.00,N,5,-100,
20230220,12530,12560,12740,12460,287191,3616473800,00,0.00,N,5,-30,
20230213,12560,12780,12780,12410,421698,5291193400,00,0.00,N,5,-220,
20230206,12780,13170,13180,12720,396767,5141551750,00,0.00,N,5,-370,
20230130,13150,12950,13170,12910,304040,3971008510,00,0.00,N,2,240,
20230125,12910,13100,13100,12820,207133,2671200310,00,0.00,N,5,-90,
20230116,13000,13000,13050,12750,205417,2652640900,00,0.00,N,2,50,
20230109,12950,12850,13100,12700,259203,3338025750,00,0.00,N,2,200,
20230102,12750,13150,13350,12200,384982,4856115400,00,0.00,N,5,-500,
20221226,13250,13700,14000,13000,335955,4553956900,00,0.00,N,5,-450,
20221219,13700,13900,14000,13450,406841,5584101400,00,0.00,N,5,-200,
20221212,13900,14250,14400,13800,440028,6218881750,00,0.00,N,5,-300,
20221205,14200,14400,14450,13850,569110,8047492500,00,0.00,N,5,-150,
20221128,14350,14250,14450,13700,631131,8897197100,00,0.00,N,2,150,
20221121,14200,13700,14350,13550,601172,8411625200,00,0.00,N,2,500,
20221114,13700,13550,14000,13450,604658,8324310800,00,0.00,N,2,200,
20221107,13500,13450,13750,13350,763113,10323599250,00,0.00,N,2,100,
20221031,13400,13850,13900,13250,954020,12897635950,00,0.00,N,5,-300,
20221024,13700,14250,14700,13650,970764,13655970550,00,0.00,N,5,-350,
20221017,14050,14650,15150,13750,821168,11880428600,00,0.00,N,5,-750,
20221011,14800,15450,15850,14650,571854,8710072850,00,0.00,N,5,-900,
20221004,15700,15150,16250,14900,549030,8460262200,00,0.00,N,2,700,
20220926,15000,15850,16050,14700,803342,12352559300,00,0.00,N,5,-1200,
20220919,16200,16900,17550,16100,1285343,21625663800,00,0.00,N,5,-450,
20220913,16650,16150,17200,16000,1071188,17955646300,00,0.00,N,2,650,
20220905,16000,15950,16400,15400,630522,10093370550,00,0.00,N,3,0,
20220829,16000,14700,16250,14550,959232,15037701500,00,0.00,N,2,1050,
20220822,14950,15000,15500,14750,520181,7889578350,00,0.00,N,5,-200,
20220816,15150,15250,15550,14750,490768,7443881500,00,0.00,N,5,-100,
20220808,15250,14400,15400,14100,894929,13304311400,00,0.00,N,2,850,
20220801,14400,14400,14500,13700,566695,8022678550,00,0.00,N,2,150,
20220725,14250,13750,14900,13700,1129182,16202569600,00,0.00,N,2,400,
20220718,13850,13150,13950,13000,283783,3813747100,00,0.00,N,2,800,
20220711,13050,13400,13400,12500,177997,2287585350,00,0.00,N,5,-250,
20220704,13300,12800,13400,12650,312476,4083344550,00,0.00,N,2,450,
20220627,12850,12900,13350,12450,524756,6727975850,00,0.00,N,2,50,
20220620,12800,13900,13900,12300,527481,6838178700,00,0.00,N,5,-1050,
20220613,13850,13650,14250,12900,604383,8208342400,00,0.00,N,2,50,
20220607,13800,14550,14550,13750,302457,4245302250,00,0.00,N,5,-750,
20220530,14550,14100,14600,14000,468277,6751796650,00,0.00,N,2,450,
20220523,14100,14000,14900,13450,1116901,15681056400,00,0.00,N,2,100,
20220516,14000,13850,14200,13400,285743,3947659850,00,0.00,N,2,250,
20220509,13750,14150,14150,13350,419359,5740203500,00,0.00,N,5,-400,
20220502,14150,14550,14650,13850,246575,3512646100,00,0.00,N,5,-500,
20220425,14650,14750,15250,14250,826870,12152608000,00,0.00,N,5,-350,
20220418,15000,14100,15050,13950,941381,13660036200,00,0.00,N,2,900,
20220411,14100,13750,14450,13350,788505,11055038050,00,0.00,N,2,450,
20220404,13650,13400,14000,13250,565601,7737587250,00,0.00,N,2,350,
20220328,13300,13400,13500,13150,234881,3139709600,00,0.00,N,5,-50,
20220321,13350,12650,13450,12550,485305,6346325200,00,0.00,N,2,750,
20220314,12600,12500,12700,12300,223338,2795746300,00,0.00,N,2,50,
20220307,12550,12500,12600,12100,205126,2528000450,00,0.00,N,5,-100,
20220228,12650,12200,12750,12150,286967,3586324300,00,0.00,N,2,450,
20220221,12200,12300,12600,12100,269989,3326487850,00,0.00,N,5,-200,
20220214,12400,12100,13450,12000,665000,8368806400,00,0.00,N,2,150,
20220207,12250,12450,12500,12100,336398,4128054550,00,0.00,N,5,-200,
20220203,12450,11850,12450,11800,173859,2118636300,00,0.00,N,2,850,
20220124,11600,12550,12600,11250,715000,8450728800,00,0.00,N,5,-1000,
20220117,12600,13300,13400,12450,405641,5167628100,00,0.00,N,5,-650,
20220110,13250,13550,13700,13200,286830,3830626750,00,0.00,N,5,-350,
20220103,13600,13500,13950,13500,307405,4206770750,00,0.00,N,2,100,
20211227,13500,13850,14000,13400,492400,6770706750,00,0.00,N,5,-300,
20211220,13800,13650,13850,13350,362722,4926257150,00,0.00,N,2,150,
20211213,13650,13450,13800,13350,352606,4784695650,00,0.00,N,2,150,
20211206,13500,13350,13850,13350,275147,3735059100,00,0.00,N,3,0,
20211129,13500,13550,13750,12900,519015,6897053800,00,0.00,N,5,-350,
20211122,13850,14050,14450,13750,382517,5400084650,00,0.00,N,5,-250,
20211115,14100,13800,14100,13500,415916,5728439400,00,0.00,N,2,300,
20211108,13800,13900,14300,13700,373018,5172386250,00,0.00,N,5,-100,
20211101,13900,14450,14500,13850,473632,6726388150,00,0.00,N,5,-500,
20211025,14400,15000,15300,14400,635408,9408900050,00,0.00,N,5,-700,
20211018,15100,15050,15550,14850,627495,9465561450,00,0.00,N,3,0,
20211012,15100,15150,15150,14700,576872,8572855950,00,0.00,N,5,-100,
20211005,15200,15650,16000,15150,423210,6545840950,00,0.00,N,5,-600,
20210927,15800,16500,16600,15450,580596,9350389500,00,0.00,N,5,-650,
20210923,16450,16500,16700,16300,173467,2853139700,00,0.00,N,5,-250,
20210913,16700,16700,16800,16400,647712,10752915150,00,0.00,N,5,-150,
20210906,16850,17300,17300,16600,813581,13766442000,00,0.00,N,5,-400,
20210830,17250,18500,18500,17250,1062953,18785574800,00,0.00,N,5,-900,
20210823,18150,17750,18550,16950,2004742,35642414850,00,0.00,N,2,500,
20210817,17650,17150,18200,16800,1825584,32020184950,00,0.00,N,2,350,
20210809,17300,16550,18200,16250,3656874,63557435550,00,0.00,N,2,850,
20210802,16450,16000,16450,15750,605629,9832682500,00,0.00,N,2,450,
20210726,16000,16400,16500,15950,768365,12446713850,00,0.00,N,5,-150,
20210719,16150,16050,16300,15600,556889,8859363550,00,0.00,N,2,100,
20210712,16050,15750,16500,15600,644524,10324550450,00,0.00,N,2,400,