KissMeData/251370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,9200,8780,9290,8700,112011,1016903970,00,0.00,N,2,420,
20250414,8780,8630,8950,8520,113425,990547245,00,0.00,N,2,260,
20250407,8520,8390,8620,7790,264622,2144191815,00,0.00,N,5,-30,
20250331,8550,9100,9300,8240,410204,3520820615,00,0.00,N,5,-730,
20250324,9280,10550,11410,9190,671969,6778040105,00,0.00,N,5,-1320,
20250317,10600,10900,11350,10380,863187,9430812340,00,0.00,N,5,-190,
20250310,10790,9100,13320,9070,4137675,47986951485,00,0.00,N,2,1620,
20250304,9170,9790,9790,8900,284000,2614989980,00,0.00,N,5,-740,
20250224,9910,11100,11150,9710,183052,1897521640,00,0.00,N,5,-1040,
20250217,10950,11200,11700,10530,238302,2638946910,00,0.00,N,5,-170,
20250210,11120,11190,11760,10990,314360,3564151890,00,0.00,N,2,220,
20250203,10900,10000,11390,9870,229723,2447775660,00,0.00,N,2,920,
20250131,9980,10110,10350,9980,27504,277259700,00,0.00,N,5,-260,
20250120,10240,10850,10850,10140,122790,1279208320,00,0.00,N,5,-670,
20250113,10910,11410,11520,10620,134481,1485654170,00,0.00,N,5,-610,
20250106,11520,9810,11600,9800,278220,3014496660,00,0.00,N,2,1710,
20241230,9810,9780,10010,9410,106657,1034609590,00,0.00,N,5,-90,
20241223,9900,11130,11180,9310,189700,1951880630,00,0.00,N,5,-1200,
20241216,11100,11200,11300,10750,207703,2283822790,00,0.00,N,2,10,
20241209,11090,10120,12110,10000,336454,3742511880,00,0.00,N,2,660,
20241202,10430,10800,11100,10280,198936,2119648790,00,0.00,N,5,-370,
20241125,10800,10110,10800,9630,357860,3685369990,00,0.00,N,2,690,
20241118,10110,8500,10110,8360,433851,4078202100,00,0.00,N,2,1610,
20241111,8500,8310,9400,8070,291124,2534212620,00,0.00,N,2,100,
20241104,8400,8180,8450,8090,55980,462091780,00,0.00,N,2,220,
20241028,8180,8090,8530,7950,128359,1047808800,00,0.00,N,5,-10,
20241021,8190,8410,8410,8000,113959,926249910,00,0.00,N,5,-250,
20241014,8440,8500,8560,8090,91907,759621840,00,0.00,N,5,-60,
20241007,8500,8350,8710,7990,74045,611975000,00,0.00,N,2,20,
20240930,8480,8790,8940,8310,30342,257871710,00,0.00,N,5,-390,
20240923,8870,8900,8960,8670,60502,535516410,00,0.00,N,5,-120,
20240919,8990,8980,9090,8880,27089,243220250,00,0.00,N,5,-10,
20240909,9000,8420,9050,8210,141657,1216470630,00,0.00,N,2,220,
20240902,8780,9100,9200,8400,127873,1119136950,00,0.00,N,5,-410,
20240826,9190,8510,9230,8150,137354,1193642210,00,0.00,N,2,750,
20240819,8440,9210,10130,8050,614184,5602087720,00,0.00,N,5,-770,
20240812,9210,9170,9560,8980,56505,523274130,00,0.00,N,2,20,
20240805,9190,8660,9250,7350,249064,2061453950,00,0.00,N,2,440,
20240729,8750,9390,9570,8600,135546,1222837470,00,0.00,N,5,-640,
20240722,9390,9510,9620,8690,205170,1860630520,00,0.00,N,5,-130,
20240715,9520,9840,9840,9350,102151,970935240,00,0.00,N,5,-190,
20240708,9710,9700,9800,9480,192718,1856934990,00,0.00,N,5,-10,
20240701,9720,10500,10500,9500,557075,5347119050,00,0.00,N,5,-770,
20240624,10490,10100,10490,9950,112620,1144821870,00,0.00,N,2,390,
20240617,10100,10390,10390,9810,166642,1671329000,00,0.00,N,5,-290,
20240610,10390,11030,11100,9990,305134,3216892930,00,0.00,N,5,-610,
20240603,11000,11290,11490,10800,254596,2821163380,00,0.00,N,5,-290,
20240527,11290,11650,12190,11200,384350,4520916490,00,0.00,N,5,-300,
20240520,11590,12340,13100,11510,692999,8696509750,00,0.00,N,5,-730,
20240513,12320,12340,12700,12070,131168,1613543550,00,0.00,N,5,-50,
20240507,12370,13200,13280,12370,582113,7158663420,00,0.00,N,5,-500,
20240429,12870,12570,13440,12480,434369,5606939840,00,0.00,N,2,410,
20240422,12460,12190,14400,11660,953512,12586029680,00,0.00,N,2,270,
20240415,12190,11800,12620,11110,348978,4100522990,00,0.00,N,2,70,
20240408,12120,13320,13600,12000,423669,5315674860,00,0.00,N,5,-910,
20240401,13030,11390,14000,10600,1049940,13559849890,00,0.00,N,2,1630,
20240325,11400,11900,12080,10730,148221,1656048080,00,0.00,N,5,-500,
20240318,11900,11750,12370,11450,336848,3765165130,00,0.00,N,2,20,
20240311,11880,12000,12190,11200,131547,1553651900,00,0.00,N,5,-380,
20240304,12260,11600,12450,11340,207814,2504115840,00,0.00,N,2,770,
20240226,11490,11850,11850,11080,132592,1510243180,00,0.00,N,5,-380,
20240219,11870,10800,12680,10620,1559074,18644070250,00,0.00,N,2,1170,
20240213,10700,10150,10850,10100,105109,1110089580,00,0.00,N,2,550,
20240205,10150,10100,10860,10000,178940,1865410260,00,0.00,N,5,-60,
20240129,10210,10000,10800,10000,106423,1090037450,00,0.00,N,2,140,
20240122,10070,10910,11340,9810,219452,2275634920,00,0.00,N,5,-830,
20240115,10900,10350,10960,9590,308727,3109231110,00,0.00,N,2,550,
20240108,10350,10520,10810,10170,87450,906613090,00,0.00,N,5,-180,
20240102,10530,10500,10990,10450,69871,748729680,00,0.00,N,2,60,
20231226,10470,10390,10580,10190,73252,758924630,00,0.00,N,2,70,
20231218,10400,10600,12030,10340,392271,4268111950,00,0.00,N,5,-270,
20231211,10670,11240,11340,10670,82229,906249630,00,0.00,N,5,-570,
20231204,11240,10650,11370,10400,160025,1746865170,00,0.00,N,2,440,
20231127,10800,10230,11360,10080,139526,1465918560,00,0.00,N,2,570,
20231120,10230,10330,10600,10130,58712,606558350,00,0.00,N,5,-350,
20231113,10580,11360,11360,10380,80902,875041470,00,0.00,N,5,-630,
20231106,11210,10900,11350,10710,63723,707780350,00,0.00,N,2,440,
20231030,10770,10610,10780,10220,91142,958636780,00,0.00,N,2,130,
20231023,10640,10780,10900,10050,86687,905464700,00,0.00,N,5,-140,
20231016,10780,11010,11240,9850,87212,916495460,00,0.00,N,5,-220,
20231010,11000,11000,11250,10550,31538,340651980,00,0.00,N,3,0,
20231004,11000,10810,11380,10520,40026,432686330,00,0.00,N,5,-90,
20230925,11090,11100,11360,10820,21452,235000180,00,0.00,N,2,70,
20230918,11020,11550,11690,10710,132755,1488277270,00,0.00,N,5,-580,
20230911,11600,11730,11850,11480,108870,1259921170,00,0.00,N,5,-100,
20230904,11700,11850,12070,11400,138002,1603870390,00,0.00,N,5,-120,
20230828,11820,12020,12090,11590,132700,1567066560,00,0.00,N,5,-280,
20230821,12100,12800,14200,11800,398217,5156191820,00,0.00,N,5,-440,
20230814,12540,12480,12900,12000,86943,1081869080,00,0.00,N,2,20,
20230807,12520,11820,12730,11670,147407,1765692420,00,0.00,N,2,470,
20230731,12050,12120,12200,11710,92712,1102809240,00,0.00,N,5,-40,
20230724,12090,12070,12440,11780,136506,1644222660,00,0.00,N,5,-140,
20230717,12230,12600,14500,12060,488674,6486736640,00,0.00,N,5,-350,
20230710,12580,12170,12580,11300,88803,1064473680,00,0.00,N,2,470,
20230703,12110,12640,12930,11940,82229,1038855550,00,0.00,N,5,-520,
20230626,12630,12390,12900,12390,63313,800046600,00,0.00,N,2,140,
20230619,12490,11710,12890,11690,150788,1842500570,00,0.00,N,2,660,
20230612,11830,12020,12080,11680,92181,1094538360,00,0.00,N,5,-190,
20230605,12020,12220,12300,11910,49360,594697080,00,0.00,N,5,-190,
20230530,12210,12130,12320,11930,31046,374835420,00,0.00,N,2,100,
20230522,12110,12300,12300,11940,53801,649613000,00,0.00,N,5,-160,
20230515,12270,12180,12330,11940,30342,367392040,00,0.00,N,2,140,
20230508,12130,12100,12260,11920,35634,429122550,00,0.00,N,2,30,
20230502,12100,12180,12200,11930,23014,276826710,00,0.00,N,5,-80,
20230424,12180,12280,12550,11860,134190,1616700690,00,0.00,N,5,-50,
20230417,12230,12630,13650,12020,201879,2519550080,00,0.00,N,5,-390,
20230410,12620,12910,13100,12500,130121,1656898830,00,0.00,N,5,-400,
20230403,13020,13400,13400,12600,89814,1159305100,00,0.00,N,5,-130,
20230327,13150,12900,13310,12360,138612,1774429070,00,0.00,N,2,190,
20230320,12960,12720,13150,12360,132765,1688481870,00,0.00,N,2,240,
20230313,12720,12420,12830,11830,165275,2024380700,00,0.00,N,2,50,
20230306,12670,13160,13580,12360,161993,2107346640,00,0.00,N,5,-600,
20230227,13270,13820,13820,12500,391917,5098117630,00,0.00,N,5,-560,
20230220,13830,13800,14190,13220,129732,1791626030,00,0.00,N,2,190,
20230213,13640,13810,13980,13450,96477,1318177990,00,0.00,N,5,-170,
20230206,13810,13820,14600,13670,205920,2887630100,00,0.00,N,5,-190,
20230130,14000,14190,14400,13530,167157,2330151710,00,0.00,N,5,-100,
20230125,14100,13820,14800,13820,90831,1290578950,00,0.00,N,2,350,
20230116,13750,14300,14300,13150,232043,3154122350,00,0.00,N,5,-400,
20230109,14150,13850,14650,13700,130588,1850497800,00,0.00,N,2,350,
20230102,13800,14000,14500,13050,172607,2359857300,00,0.00,N,5,-100,
20221226,13900,13500,14900,13350,198841,2790209200,00,0.00,N,2,450,
20221219,13450,16000,16000,13450,478677,6993465150,00,0.00,N,5,-2350,
20221212,15800,15750,16100,15050,118680,1870466150,00,0.00,N,5,-50,
20221205,15850,17250,17450,14500,434583,6863961850,00,0.00,N,5,-1400,
20221128,17250,17300,19700,16000,1079325,18983525100,00,0.00,N,5,-50,
20221121,17300,15400,17500,15400,294443,4862722450,00,0.00,N,2,1800,
20221114,15500,14700,15650,14300,172292,2580087150,00,0.00,N,2,800,
20221107,14700,14250,15050,14150,118455,1729578400,00,0.00,N,2,250,
20221031,14450,14800,15300,13550,193108,2788848850,00,0.00,N,2,250,
20221024,14200,13000,14500,13000,153452,2120881300,00,0.00,N,2,1400,
20221017,12800,13300,15150,12450,390984,5326579250,00,0.00,N,5,-800,
20221011,13600,13550,13700,11850,236125,3011777450,00,0.00,N,5,-300,
20221004,13900,13200,14200,12950,190515,2582526300,00,0.00,N,2,750,
20220926,13150,13950,14000,12500,398691,5240564000,00,0.00,N,5,-950,
20220919,14100,16600,16750,13750,473079,7068269200,00,0.00,N,5,-2500,
20220913,16600,16450,17500,16150,279335,4720680750,00,0.00,N,2,200,
20220905,16400,16550,16900,16000,266321,4347373850,00,0.00,N,5,-200,
20220829,16600,16800,17500,16000,350317,5847017200,00,0.00,N,5,-800,
20220822,17400,18600,18750,16700,677677,11911162850,00,0.00,N,5,-1250,
20220816,18650,15700,19500,15700,1577242,28088439550,00,0.00,N,2,2850,
20220808,15800,14750,16200,14700,514166,8015421350,00,0.00,N,2,1050,
20220801,14750,15300,17800,14600,1179778,18576875950,00,0.00,N,5,-550,
20220725,15300,14250,15650,14150,541390,8191334850,00,0.00,N,2,950,
20220718,14350,11800,15300,11750,938842,12915430400,00,0.00,N,2,2500,
20220711,11850,12700,12700,11300,374350,4424541200,00,0.00,N,5,-750,
20220704,12600,12600,13200,12100,373835,4723633600,00,0.00,N,5,-100,
20220627,12700,13500,13500,11650,1372547,17528879400,00,0.00,N,5,-200,
20220620,12900,19150,19150,11450,4893507,62033774650,00,0.00,N,5,-6250,
20220613,19150,19650,19700,18000,213934,4036679300,00,0.00,N,5,-850,
20220607,20000,19850,20200,19350,90248,1783264200,00,0.00,N,3,0,
20220530,20000,20200,20350,19800,81137,1621374950,00,0.00,N,5,-50,
20220523,20050,21050,21150,19900,120115,2441691350,00,0.00,N,5,-950,
20220516,21000,20200,21800,19750,186103,3826974800,00,0.00,N,2,700,
20220509,20300,20150,20450,19550,111322,2225683200,00,0.00,N,5,-150,
20220502,20450,20000,20500,19900,73722,1483333750,00,0.00,N,2,150,
20220425,20300,21300,21550,19950,171453,3539869800,00,0.00,N,5,-1250,
20220418,21550,21000,21700,20500,188991,4000531550,00,0.00,N,2,650,
20220411,20900,20950,21200,20600,80533,1683552250,00,0.00,N,5,-250,
20220404,21150,20050,21300,20000,140907,2911718700,00,0.00,N,2,1050,
20220328,20100,20200,20300,19800,57030,1141893700,00,0.00,N,3,0,
20220321,20100,20150,20250,19700,75460,1504554850,00,0.00,N,5,-50,
20220314,20150,19700,20250,19250,127182,2507429250,00,0.00,N,2,300,
20220307,19850,19300,20100,18850,111057,2152031400,00,0.00,N,2,550,
20220228,19300,19350,19450,18950,128434,2458372600,00,0.00,N,5,-50,
20220221,19350,19500,19600,19000,96370,1859148950,00,0.00,N,5,-150,
20220214,19500,19500,20650,19050,160683,3132879100,00,0.00,N,5,-400,
20220207,19900,19950,20100,19250,93646,1836314950,00,0.00,N,2,100,
20220203,19800,19750,19850,19450,27370,538941100,00,0.00,N,2,200,
20220124,19600,19800,20000,18600,313349,6054431800,00,0.00,N,5,-200,
20220117,19800,20800,20900,19500,256872,5148349400,00,0.00,N,5,-1200,
20220110,21000,21450,21500,20000,339061,7081929400,00,0.00,N,5,-500,
20220103,21500,22650,23050,21250,555713,12327926250,00,0.00,N,5,-1100,
20211227,22600,21800,23000,20700,1115373,24504414850,00,0.00,N,2,700,
20211220,21900,21850,22400,21100,715178,15587064400,00,0.00,N,5,-50,
20211213,21950,20200,22000,19950,633387,13450801800,00,0.00,N,2,1750,
20211206,20200,20200,20250,19400,280035,5515990850,00,0.00,N,3,0,
20211129,20200,19100,20800,18750,519285,10274478700,00,0.00,N,2,750,
20211122,19450,19800,20300,19100,163352,3170143600,00,0.00,N,5,-500,
20211115,19950,20750,21050,19000,299968,6003782300,00,0.00,N,5,-800,
20211108,20750,20600,20900,19900,167815,3405310850,00,0.00,N,2,50,
20211101,20700,20850,21000,20200,197821,4076134700,00,0.00,N,5,-100,
20211025,20800,20650,21100,20300,217770,4498082000,00,0.00,N,2,150,
20211018,20650,20700,21350,20300,212992,4428241000,00,0.00,N,2,400,
20211012,20250,19350,20250,19150,100666,1984041500,00,0.00,N,2,550,
20211005,19700,19550,20550,18800,213965,4191870650,00,0.00,N,2,150,
20210927,19550,19600,20000,18600,309702,5931407950,00,0.00,N,5,-50,
20210923,19600,20100,20500,19300,127002,2508519650,00,0.00,N,5,-1000,
20210913,20600,20500,21000,19800,216000,4382908100,00,0.00,N,5,-100,
20210906,20700,22050,22200,20350,234140,4932906050,00,0.00,N,5,-1350,
20210830,22050,22450,22750,21750,311822,6931106900,00,0.00,N,5,-450,
20210823,22500,21000,23400,20850,618788,13686843200,00,0.00,N,2,1800,
20210817,20700,21700,21900,20050,347636,7273477250,00,0.00,N,5,-1300,
20210809,22000,23050,23050,21450,353833,7845284400,00,0.00,N,5,-850,
20210802,22850,21600,23100,21400,359878,8050971250,00,0.00,N,2,1250,
20210726,21600,21650,21950,21300,213729,4599388400,00,0.00,N,3,0,
20210719,21600,21350,21650,20850,336354,7157542000,00,0.00,N,2,150,
20210712,21450,21500,22100,21100,247746,5362583050,00,0.00,N,2,150,