KissMeData/256150/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,6000,5910,6020,5840,21745,129288470,00,0.00,N,2,90,
20250414,5910,5730,5930,5720,27969,162689145,00,0.00,N,2,180,
20250407,5730,5860,5860,5480,44879,253082955,00,0.00,N,5,-130,
20250331,5860,6040,6100,5610,57540,334313490,00,0.00,N,5,-180,
20250324,6040,6250,6250,6020,14805,90333050,00,0.00,N,5,-90,
20250317,6130,6150,6250,6100,17068,105031570,00,0.00,N,5,-20,
20250310,6150,6290,6360,6150,23182,143622780,00,0.00,N,5,-240,
20250304,6390,6330,6430,6250,14857,94089725,00,0.00,N,2,20,
20250224,6370,6320,6450,6180,37294,234780650,00,0.00,N,2,80,
20250217,6290,6320,6490,6160,28706,182139620,00,0.00,N,5,-80,
20250210,6370,6400,6590,6300,36332,233923500,00,0.00,N,5,-30,
20250203,6400,6240,6410,6100,36628,229139160,00,0.00,N,2,160,
20250131,6240,6370,6370,6220,3639,22700900,00,0.00,N,5,-100,
20250120,6340,6490,6490,6220,24465,154701180,00,0.00,N,5,-160,
20250113,6500,6470,7180,6280,507712,3422400920,00,0.00,N,2,30,
20250106,6470,6090,6520,6030,40619,258359300,00,0.00,N,2,380,
20241230,6090,6200,6220,5910,12560,75808370,00,0.00,N,2,10,
20241223,6080,6180,6340,6080,25405,158643280,00,0.00,N,5,-100,
20241216,6180,6050,6200,6020,14686,89952640,00,0.00,N,2,160,
20241209,6020,6000,6040,5700,33312,195795110,00,0.00,N,2,20,
20241202,6000,6350,6350,5790,48781,297685970,00,0.00,N,5,-350,
20241125,6350,6380,6520,6250,37186,236744270,00,0.00,N,5,-70,
20241118,6420,6470,6530,6330,37632,242060800,00,0.00,N,5,-10,
20241111,6430,6710,6710,6390,43624,284599470,00,0.00,N,5,-280,
20241104,6710,6710,6820,6580,34848,231925780,00,0.00,N,5,-20,
20241028,6730,6700,6840,6660,32473,218114220,00,0.00,N,2,30,
20241021,6700,7160,7160,6670,80540,552193190,00,0.00,N,5,-470,
20241014,7170,7130,7360,7060,97528,707938260,00,0.00,N,5,-30,
20241007,7200,6920,7250,6880,75275,534003340,00,0.00,N,2,320,
20240930,6880,6650,7000,6640,24011,161752970,00,0.00,N,2,150,
20240923,6730,6880,6880,6360,122541,812494320,00,0.00,N,5,-160,
20240919,6890,6900,6960,6650,26531,181143410,00,0.00,N,5,-10,
20240909,6900,6710,6990,6640,30513,209372200,00,0.00,N,2,20,
20240902,6880,7050,7050,6790,43532,299185640,00,0.00,N,5,-170,
20240826,7050,7100,7120,6950,32039,225026600,00,0.00,N,5,-10,
20240819,7060,7100,7170,7030,30611,217378190,00,0.00,N,5,-40,
20240812,7100,7090,7170,7010,33592,239049870,00,0.00,N,3,0,
20240805,7100,6900,7100,6350,71682,480054900,00,0.00,N,2,60,
20240729,7040,7040,7110,6980,42771,300821720,00,0.00,N,2,30,
20240722,7010,7080,7120,6880,44042,310556140,00,0.00,N,5,-130,
20240715,7140,7130,7170,7010,51095,362968410,00,0.00,N,2,10,
20240708,7130,7150,7190,7050,41938,298847380,00,0.00,N,5,-20,
20240701,7150,7100,7180,6950,70648,500417960,00,0.00,N,5,-20,
20240624,7170,6950,7220,6850,114446,815884760,00,0.00,N,2,240,
20240617,6930,6980,7000,6860,42219,291970420,00,0.00,N,2,20,
20240610,6910,7040,7040,6880,53871,373835060,00,0.00,N,5,-70,
20240603,6980,6980,7070,6970,22055,154397450,00,0.00,N,2,10,
20240527,6970,7170,7180,6920,48632,342545020,00,0.00,N,5,-210,
20240520,7180,7180,7260,7100,47356,339145400,00,0.00,N,2,40,
20240513,7140,7270,7270,7120,26513,190881960,00,0.00,N,5,-100,
20240507,7240,7230,7260,7100,22748,163714560,00,0.00,N,2,30,
20240429,7210,7220,7220,7130,18438,132124240,00,0.00,N,2,50,
20240422,7160,7170,7250,7100,35234,252707920,00,0.00,N,5,-10,
20240415,7170,7020,7200,6990,76016,538483380,00,0.00,N,5,-30,
20240408,7200,7330,7330,7100,41153,295620470,00,0.00,N,5,-110,
20240401,7310,7390,7450,7220,42329,309832050,00,0.00,N,5,-140,
20240325,7450,7360,7590,7290,102727,762937260,00,0.00,N,2,90,
20240318,7360,7430,7430,7290,46569,342056710,00,0.00,N,5,-70,
20240311,7430,7230,7430,7200,42367,310069480,00,0.00,N,2,200,
20240304,7230,7440,7500,7180,72108,526824990,00,0.00,N,5,-210,
20240226,7440,7600,7610,7310,39424,293338730,00,0.00,N,5,-150,
20240219,7590,7690,7720,7580,33262,254462080,00,0.00,N,5,-100,
20240213,7690,7690,7740,7600,28974,222276780,00,0.00,N,3,0,
20240205,7690,7630,7760,7560,49104,376185700,00,0.00,N,2,90,
20240129,7600,7600,7650,7450,41958,316804980,00,0.00,N,5,-30,
20240122,7630,7420,7820,7350,156561,1193926580,00,0.00,N,2,210,
20240115,7420,7520,7560,7250,45623,336371420,00,0.00,N,5,-140,
20240108,7560,7420,7580,7340,42895,320026470,00,0.00,N,2,140,
20240102,7420,7450,7530,7280,55548,411166370,00,0.00,N,5,-130,
20231226,7550,7440,7610,7440,47347,357813230,00,0.00,N,3,0,
20231218,7550,7360,7590,7360,54640,407615190,00,0.00,N,2,140,
20231211,7410,7450,7520,7310,37278,276479860,00,0.00,N,2,20,
20231204,7390,7350,7450,7200,51531,374282060,00,0.00,N,2,40,
20231127,7350,7510,7510,7320,33920,250538780,00,0.00,N,5,-160,
20231120,7510,7430,7590,7430,36805,275644980,00,0.00,N,5,-60,
20231113,7570,7370,7660,7260,23485,175107590,00,0.00,N,2,120,
20231106,7450,7540,7560,7370,42731,318768000,00,0.00,N,5,-30,
20231030,7480,6910,7540,6900,62071,446752290,00,0.00,N,2,570,
20231023,6910,7020,7200,6860,57376,400840040,00,0.00,N,5,-60,
20231016,6970,7400,7400,6900,66584,474774120,00,0.00,N,5,-410,
20231010,7380,7320,7500,7220,15475,113769590,00,0.00,N,2,130,
20231004,7250,7420,7420,7110,50082,362670470,00,0.00,N,5,-170,
20230925,7420,7650,7650,7160,43722,324563410,00,0.00,N,5,-230,
20230918,7650,7900,7980,7600,103335,801393930,00,0.00,N,5,-320,
20230911,7970,8250,8260,7850,140957,1126949380,00,0.00,N,5,-220,
20230904,8190,8300,8320,7980,106391,866791570,00,0.00,N,5,-50,
20230828,8240,8390,8640,8190,182228,1530216490,00,0.00,N,5,-100,
20230821,8340,8120,8740,8020,406626,3431679880,00,0.00,N,2,250,
20230814,8090,8340,8410,7810,94029,765527780,00,0.00,N,5,-260,
20230807,8350,8320,8530,8150,97517,816704590,00,0.00,N,2,40,
20230731,8310,8390,8390,7870,78003,633642080,00,0.00,N,2,190,
20230724,8120,8440,8440,7630,187783,1507219070,00,0.00,N,5,-330,
20230717,8450,8540,8650,8260,106521,895641050,00,0.00,N,5,-170,
20230710,8620,8500,8840,8400,121273,1037633440,00,0.00,N,2,70,
20230703,8550,9000,9260,8360,288378,2558310050,00,0.00,N,5,-450,
20230626,9000,8970,9300,8670,435490,3941791870,00,0.00,N,2,30,
20230619,8970,9370,9450,8760,419055,3804433920,00,0.00,N,5,-230,
20230612,9200,9250,9670,8780,2540956,23620494910,00,0.00,N,2,270,
20230605,8930,7640,9860,7510,7423466,66387430930,00,0.00,N,2,1290,
20230530,7640,7650,7790,7420,74745,566738880,00,0.00,N,5,-10,
20230522,7650,7840,8100,7610,222004,1750134250,00,0.00,N,2,140,
20230515,7510,7960,7960,7150,252344,1856687600,00,0.00,N,5,-450,
20230508,7960,8090,8120,7850,40843,325464550,00,0.00,N,5,-100,
20230502,8060,8020,8110,7910,34686,278060340,00,0.00,N,2,60,
20230424,8000,8330,8410,7790,127498,1018527730,00,0.00,N,5,-320,
20230417,8320,8120,8530,7890,173973,1420989360,00,0.00,N,2,170,
20230410,8150,8000,8290,7870,181545,1472240350,00,0.00,N,2,210,
20230403,7940,7530,7960,7520,103201,801989380,00,0.00,N,2,410,
20230327,7530,7340,7610,7190,78796,582136480,00,0.00,N,2,190,
20230320,7340,7420,7550,7130,88289,646226880,00,0.00,N,5,-70,
20230313,7410,7570,7600,7100,128484,937023280,00,0.00,N,5,-240,
20230306,7650,8100,8100,7650,73969,584034330,00,0.00,N,5,-390,
20230227,8040,7930,8080,7780,94461,746807730,00,0.00,N,2,50,
20230220,7990,8210,8310,7990,146580,1192028310,00,0.00,N,5,-270,
20230213,8260,7920,9160,7600,944443,8060145650,00,0.00,N,2,450,
20230206,7810,7990,8060,7760,66512,525516260,00,0.00,N,5,-160,
20230130,7970,7980,8050,7710,83126,656002160,00,0.00,N,2,40,
20230125,7930,7900,7960,7750,77437,608891510,00,0.00,N,2,160,
20230116,7770,7700,7950,7450,94512,728938960,00,0.00,N,2,130,
20230109,7640,7450,7740,7410,87505,662631860,00,0.00,N,2,300,
20230102,7340,7270,7410,6980,129458,929347980,00,0.00,N,2,90,
20221226,7250,7960,9790,7230,3804293,33577891040,00,0.00,N,5,-730,
20221219,7980,8150,8330,7930,74688,602445120,00,0.00,N,5,-190,
20221212,8170,8290,8320,8160,74495,612009300,00,0.00,N,5,-100,
20221205,8270,8350,8410,8170,66248,547149710,00,0.00,N,5,-80,
20221128,8350,8420,8890,8200,121565,1013155050,00,0.00,N,5,-40,
20221121,8390,8670,8680,8270,103135,868770880,00,0.00,N,5,-290,
20221114,8680,8720,8810,8530,92840,804225430,00,0.00,N,5,-40,
20221107,8720,8250,9850,8170,429451,3906018510,00,0.00,N,2,470,
20221031,8250,8300,8430,8150,28183,233297780,00,0.00,N,5,-30,
20221024,8280,8450,8450,8260,20493,170696610,00,0.00,N,5,-90,
20221017,8370,8450,8550,8260,20193,169659930,00,0.00,N,5,-120,
20221011,8490,8980,8980,8160,54984,466178310,00,0.00,N,5,-450,
20221004,8940,8810,9080,8730,45549,405728580,00,0.00,N,2,130,
20220926,8810,9490,9580,8720,113980,1031144700,00,0.00,N,5,-860,
20220919,9670,9850,9910,9250,85290,828402910,00,0.00,N,5,-180,
20220913,9850,9790,10050,9740,22878,226367860,00,0.00,N,2,40,
20220905,9810,9850,9960,9730,39618,389597810,00,0.00,N,5,-40,
20220829,9850,9820,10050,9750,172083,1703843620,00,0.00,N,5,-150,
20220822,10000,10550,10550,9970,187563,1895408720,00,0.00,N,5,-550,
20220816,10550,10700,10950,10550,99490,1065047100,00,0.00,N,5,-200,
20220808,10750,10850,11000,10650,57816,625007400,00,0.00,N,5,-200,
20220801,10950,10800,11200,10550,125678,1366789550,00,0.00,N,2,250,
20220725,10700,10500,10800,10450,46396,493663600,00,0.00,N,2,200,
20220718,10500,10450,11200,10400,92616,988172550,00,0.00,N,2,50,
20220711,10450,11000,11350,10300,144620,1546954150,00,0.00,N,5,-550,
20220704,11000,10400,11750,9940,470066,5240165920,00,0.00,N,2,750,
20220627,10250,10150,11250,10100,130797,1394638300,00,0.00,N,2,250,
20220620,10000,10700,10800,9120,172232,1713763070,00,0.00,N,5,-600,
20220613,10600,11350,11950,10250,208044,2296830150,00,0.00,N,5,-900,
20220607,11500,11300,11700,11050,86111,985720400,00,0.00,N,2,200,
20220530,11300,10900,11400,10750,54497,603035500,00,0.00,N,2,550,
20220523,10750,10950,11050,10500,62227,668703800,00,0.00,N,5,-100,
20220516,10850,11100,11350,10800,81471,894637800,00,0.00,N,5,-300,
20220509,11150,12300,12300,10550,145580,1657567700,00,0.00,N,5,-1050,
20220502,12200,12000,12450,11850,104243,1272191950,00,0.00,N,2,250,
20220425,11950,11450,12450,11400,314383,3761833900,00,0.00,N,2,650,
20220418,11300,11550,11600,11200,81424,927936950,00,0.00,N,5,-200,
20220411,11500,11450,11550,11250,66243,756739600,00,0.00,N,2,100,
20220404,11400,11750,11800,11300,90734,1048245350,00,0.00,N,5,-200,
20220328,11600,11800,11800,11350,94762,1087645500,00,0.00,N,5,-200,
20220321,11800,10950,12000,10950,233539,2676585700,00,0.00,N,2,900,
20220314,10900,10450,10950,10200,110357,1163102700,00,0.00,N,2,450,
20220307,10450,10650,10650,10250,62470,648323250,00,0.00,N,5,-250,
20220228,10700,10400,10850,10250,54700,573087750,00,0.00,N,2,450,
20220221,10250,10600,10650,10150,77706,802878800,00,0.00,N,5,-350,
20220214,10600,10250,10800,10150,85844,895818850,00,0.00,N,3,0,
20220207,10600,10800,11000,10550,72728,783129850,00,0.00,N,5,-100,
20220203,10700,10500,10850,10400,30110,319134350,00,0.00,N,2,300,
20220124,10400,11550,11650,10050,193148,2066993400,00,0.00,N,5,-1350,
20220117,11750,10900,13500,10800,804569,9697367400,00,0.00,N,2,850,
20220110,10900,10850,11000,10500,134072,1441682100,00,0.00,N,2,200,
20220103,10700,10750,11000,10500,107989,1160470400,00,0.00,N,5,-100,
20211227,10800,10800,11050,10600,103453,1114969250,00,0.00,N,2,50,
20211220,10750,10850,10950,10400,107011,1137975450,00,0.00,N,5,-250,
20211213,11000,11300,11550,10900,110634,1238228900,00,0.00,N,5,-300,
20211206,11300,11050,11600,11050,106900,1220683350,00,0.00,N,2,50,
20211129,11250,10950,11350,10450,227821,2500480300,00,0.00,N,5,-100,
20211122,11350,12200,12250,11200,169657,1964890050,00,0.00,N,5,-650,
20211115,12000,12300,12450,11000,411221,4700021850,00,0.00,N,5,-300,
20211108,12300,12650,12800,11950,166125,2052207850,00,0.00,N,5,-300,
20211101,12600,12900,13300,12500,113199,1452100050,00,0.00,N,5,-250,
20211025,12850,13400,14350,12750,170669,2290763550,00,0.00,N,5,-550,
20211018,13400,13500,13650,13100,95050,1269948350,00,0.00,N,5,-100,
20211012,13500,12850,13600,12400,128680,1671277250,00,0.00,N,2,750,
20211005,12750,13200,13200,12200,138051,1736498600,00,0.00,N,5,-550,
20210927,13300,13950,14000,12750,204841,2747539750,00,0.00,N,5,-650,
20210923,13950,14150,14300,13900,66951,939556550,00,0.00,N,5,-350,
20210913,14300,14400,14550,14050,108644,1550216200,00,0.00,N,2,100,
20210906,14200,14900,14950,14050,117115,1683551400,00,0.00,N,5,-800,
20210830,15000,14400,15050,14000,156245,2255081350,00,0.00,N,2,800,
20210823,14200,13550,14650,13550,160647,2282741800,00,0.00,N,2,700,
20210817,13500,15800,15800,13500,279661,4088752650,00,0.00,N,5,-2250,
20210809,15750,16300,16600,15400,272658,4395966850,00,0.00,N,5,-600,
20210802,16350,16500,16500,15950,230573,3747722850,00,0.00,N,2,100,
20210726,16250,16200,16400,15450,256291,4103200100,00,0.00,N,2,150,
20210719,16100,15350,16450,14850,350088,5507454600,00,0.00,N,2,650,
20210712,15450,14800,15750,14800,164895,2517867750,00,0.00,N,2,500,