KissMeData/264900/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,8510,8280,9740,8230,1821855,16245717850,00,0.00,N,2,230,
20250414,8280,8020,8310,8020,137803,1126114495,00,0.00,N,2,260,
20250407,8020,8040,8120,7750,111292,884181700,00,0.00,N,5,-110,
20250331,8130,8000,8190,7800,90320,720638965,00,0.00,N,2,80,
20250324,8050,8180,8200,7960,66316,536479190,00,0.00,N,5,-150,
20250317,8200,7930,8280,7910,90313,733810385,00,0.00,N,2,270,
20250310,7930,8170,8170,7900,35808,286143505,00,0.00,N,5,-160,
20250304,8090,8090,8210,7950,59963,483857620,00,0.00,N,5,-10,
20250224,8100,8100,8190,7980,93487,756700470,00,0.00,N,3,0,
20250217,8100,8000,8130,7970,71762,576517340,00,0.00,N,2,100,
20250210,8000,8000,8060,7810,56920,451731410,00,0.00,N,5,-50,
20250203,8050,7730,8050,7620,97300,764976680,00,0.00,N,2,320,
20250131,7730,7760,7770,7680,7158,55228260,00,0.00,N,2,10,
20250120,7720,7890,7900,7630,39699,308011980,00,0.00,N,5,-170,
20250113,7890,7800,7900,7700,42069,328205610,00,0.00,N,2,80,
20250106,7810,7920,7950,7800,52521,412287710,00,0.00,N,5,-60,
20241230,7870,7870,7900,7770,25408,199221700,00,0.00,N,3,0,
20241223,7870,8050,8160,7820,38599,308847500,00,0.00,N,5,-120,
20241216,7990,8080,8280,7920,100496,813496090,00,0.00,N,5,-60,
20241209,8050,7660,8080,7400,125545,966950320,00,0.00,N,2,250,
20241202,7800,8030,8100,7700,167836,1328066140,00,0.00,N,5,-230,
20241125,8030,8770,8830,7980,487747,4028917800,00,0.00,N,5,-150,
20241118,8180,7910,8200,7910,129468,1095375630,00,0.00,N,2,240,
20241111,7940,8460,8470,7850,230955,1868575490,00,0.00,N,5,-490,
20241104,8430,8510,8700,8360,88058,750477660,00,0.00,N,5,-140,
20241028,8570,8370,8780,8370,110067,937156450,00,0.00,N,2,200,
20241021,8370,8410,8740,8250,132098,1112990660,00,0.00,N,5,-60,
20241014,8430,8680,8830,8350,145458,1250650830,00,0.00,N,5,-250,
20241007,8680,8630,8780,8510,95122,822013490,00,0.00,N,2,120,
20240930,8560,8890,8930,8500,85458,741265980,00,0.00,N,5,-330,
20240923,8890,8630,10300,8600,3787361,36483304450,00,0.00,N,2,350,
20240919,8540,8490,8580,8390,19021,161828410,00,0.00,N,2,40,
20240909,8500,8150,8500,8130,74099,617113800,00,0.00,N,2,200,
20240902,8300,8450,8590,8200,141008,1181245070,00,0.00,N,5,-150,
20240826,8450,8690,8690,8300,181905,1540703620,00,0.00,N,5,-240,
20240819,8690,9070,9070,8570,158449,1387370470,00,0.00,N,5,-270,
20240812,8960,9120,9240,8840,64433,582238600,00,0.00,N,5,-90,
20240805,9050,9270,9430,8320,293175,2604762220,00,0.00,N,5,-460,
20240729,9510,9670,11110,9210,1690296,17612435900,00,0.00,N,2,150,
20240722,9360,9460,9550,9150,156029,1459641270,00,0.00,N,5,-190,
20240715,9550,10110,10220,9550,305818,3048395040,00,0.00,N,5,-560,
20240708,10110,9150,10170,9060,654947,6367563960,00,0.00,N,2,960,
20240701,9150,9530,9700,8950,390025,3573688760,00,0.00,N,5,-300,
20240624,9450,10370,10370,9300,616528,6017655800,00,0.00,N,5,-950,
20240617,10400,10860,11760,9920,2642922,28934434810,00,0.00,N,5,-630,
20240610,11030,8570,13230,8520,22470699,254126293980,00,0.00,N,2,2460,
20240603,8570,8580,8660,8380,96234,821154060,00,0.00,N,2,50,
20240527,8520,8640,8690,8310,132602,1129825750,00,0.00,N,5,-100,
20240520,8620,8520,8720,8460,225768,1940480920,00,0.00,N,2,140,
20240513,8480,8220,8700,8220,305772,2596001210,00,0.00,N,2,260,
20240507,8220,8310,8330,8210,29850,246833450,00,0.00,N,5,-90,
20240429,8310,8160,8320,8130,63028,519257830,00,0.00,N,2,190,
20240422,8120,8060,8230,8060,49092,399672500,00,0.00,N,2,30,
20240415,8090,8030,8150,7940,46857,375859760,00,0.00,N,2,10,
20240408,8080,8210,8240,8050,44642,363025590,00,0.00,N,5,-180,
20240401,8260,8270,8340,8150,58855,483580000,00,0.00,N,5,-10,
20240325,8270,8380,8470,8250,79018,660109730,00,0.00,N,5,-100,
20240318,8370,8380,8400,8200,82388,683366090,00,0.00,N,2,90,
20240311,8280,8180,8520,8180,134770,1125487940,00,0.00,N,2,120,
20240304,8160,8220,8410,8140,93859,778568170,00,0.00,N,5,-60,
20240226,8220,8320,8390,8080,61867,508522730,00,0.00,N,5,-70,
20240219,8290,8260,8500,8240,117038,977411340,00,0.00,N,2,30,
20240213,8260,8290,8340,8150,63352,522708580,00,0.00,N,5,-30,
20240205,8290,8390,8430,8230,43516,360313040,00,0.00,N,5,-100,
20240129,8390,8110,8440,8090,109617,907396160,00,0.00,N,2,280,
20240122,8110,8100,8230,8000,68330,551622590,00,0.00,N,2,70,
20240115,8040,8260,8260,8010,61615,499372260,00,0.00,N,5,-190,
20240108,8230,8220,8300,8160,52398,430148880,00,0.00,N,3,0,
20240102,8230,8420,8420,8180,24445,202576950,00,0.00,N,5,-150,
20231226,8380,8400,8480,8310,26524,222662980,00,0.00,N,5,-20,
20231218,8400,8350,8470,8290,58959,494838790,00,0.00,N,2,50,
20231211,8350,8660,8950,8120,232495,1986733460,00,0.00,N,5,-300,
20231204,8650,8670,9210,8490,482280,4226120410,00,0.00,N,5,-20,
20231127,8670,8520,8850,8460,105644,911458500,00,0.00,N,2,90,
20231120,8580,8490,8660,8470,70367,604242260,00,0.00,N,2,80,
20231113,8500,8260,8600,8080,106087,888982190,00,0.00,N,2,250,
20231106,8250,8200,8550,8060,96446,795570080,00,0.00,N,2,120,
20231030,8130,7990,8190,7550,62533,496483790,00,0.00,N,2,150,
20231023,7980,7900,8190,7700,72935,583583840,00,0.00,N,5,-60,
20231016,8040,8240,8360,7950,58374,475288740,00,0.00,N,5,-230,
20231010,8270,8150,8350,8120,42968,353677270,00,0.00,N,2,110,
20231004,8160,8140,8180,8030,34283,277478920,00,0.00,N,2,20,
20230925,8140,8220,8600,8120,42518,347970570,00,0.00,N,5,-90,
20230918,8230,8570,8640,8170,83816,701358440,00,0.00,N,5,-330,
20230911,8560,8600,8680,8460,69105,588928950,00,0.00,N,5,-30,
20230904,8590,8610,8720,8490,91362,785339390,00,0.00,N,5,-30,
20230828,8620,8800,8950,8620,276909,2428496350,00,0.00,N,5,-190,
20230821,8810,8330,9730,8160,1405293,12774378780,00,0.00,N,2,400,
20230814,8410,8470,8620,8050,113299,948273940,00,0.00,N,5,-70,
20230807,8480,8180,8540,8130,74150,617059390,00,0.00,N,2,310,
20230731,8170,8150,8350,8090,63671,523980350,00,0.00,N,2,20,
20230724,8150,8430,8520,7810,153390,1246277530,00,0.00,N,5,-360,
20230717,8510,8890,9100,8350,113531,982600170,00,0.00,N,5,-380,
20230710,8890,8800,9040,8760,67555,601268010,00,0.00,N,2,70,
20230703,8820,8930,9220,8710,131793,1185620550,00,0.00,N,5,-110,
20230626,8930,8820,9190,8720,125611,1131125260,00,0.00,N,2,110,
20230619,8820,9220,9230,8810,104006,932576220,00,0.00,N,5,-400,
20230612,9220,9180,9250,9010,160689,1465283130,00,0.00,N,2,180,
20230605,9040,8830,9180,8790,178206,1610970530,00,0.00,N,2,210,
20230530,8830,8910,9030,8720,134035,1182256370,00,0.00,N,5,-80,
20230522,8910,8820,9700,8820,889350,8210303400,00,0.00,N,2,50,
20230515,8860,8730,9140,8700,403503,3599398270,00,0.00,N,2,160,
20230508,8700,8390,10840,8370,5157321,50470387080,00,0.00,N,2,320,
20230502,8380,8260,8440,8100,76878,637402910,00,0.00,N,2,180,
20230424,8200,8240,8330,8090,73645,601713950,00,0.00,N,5,-30,
20230417,8230,8410,8410,8180,78208,649124240,00,0.00,N,5,-130,
20230410,8360,8200,8490,8070,94822,781688980,00,0.00,N,2,140,
20230403,8220,8230,8560,8140,107948,900849890,00,0.00,N,3,0,
20230327,8220,8050,8300,7920,102385,829578480,00,0.00,N,2,160,
20230320,8060,8520,8550,8000,104128,857824870,00,0.00,N,5,-470,
20230313,8530,8530,8680,8270,94369,798087240,00,0.00,N,5,-150,
20230306,8680,8990,9060,8680,113073,1004963580,00,0.00,N,5,-360,
20230227,9040,8780,9060,8700,82164,731381060,00,0.00,N,2,180,
20230220,8860,8670,9000,8660,149341,1326144080,00,0.00,N,2,240,
20230213,8620,8830,8900,8550,88803,773638560,00,0.00,N,5,-210,
20230206,8830,8710,9050,8700,145996,1298985770,00,0.00,N,2,40,
20230130,8790,8890,8890,8560,90146,788379330,00,0.00,N,2,40,
20230125,8750,8730,8840,8690,42694,373388740,00,0.00,N,2,20,
20230116,8730,8700,8850,8620,53209,463191480,00,0.00,N,2,30,
20230109,8700,8550,9090,8460,232067,2029660030,00,0.00,N,2,250,
20230102,8450,8500,8540,8120,88145,732997330,00,0.00,N,5,-50,
20221226,8500,9070,9110,8400,130838,1154146930,00,0.00,N,5,-530,
20221219,9030,8690,9130,8520,191631,1692244190,00,0.00,N,2,260,
20221212,8770,8570,9350,8490,346084,3094044010,00,0.00,N,2,280,
20221205,8490,8600,8890,8420,81022,698022460,00,0.00,N,5,-70,
20221128,8560,8470,8720,8310,90672,775196030,00,0.00,N,2,10,
20221121,8550,8600,9080,8270,437601,3795446050,00,0.00,N,5,-40,
20221114,8590,8410,8830,8410,139959,1207138860,00,0.00,N,2,190,
20221107,8400,8140,8530,8140,108271,904732370,00,0.00,N,2,210,
20221031,8190,8060,8340,8060,95462,781449240,00,0.00,N,2,150,
20221024,8040,8100,8250,7930,103504,835606080,00,0.00,N,2,60,
20221017,7980,8160,9320,7980,630193,5376748500,00,0.00,N,5,-180,
20221011,8160,8600,8600,7800,180650,1469727100,00,0.00,N,5,-480,
20221004,8640,7960,8750,7960,238127,2009002860,00,0.00,N,2,680,
20220926,7960,8430,8790,7760,282103,2294622670,00,0.00,N,5,-640,
20220919,8600,8850,9250,8560,187328,1665161860,00,0.00,N,5,-370,
20220913,8970,8800,9330,8760,127772,1161068170,00,0.00,N,2,190,
20220905,8780,8880,9020,8680,107601,950044940,00,0.00,N,5,-240,
20220829,9020,9120,9520,8890,214425,1955326700,00,0.00,N,5,-290,
20220822,9310,9610,10150,9110,637741,6127418230,00,0.00,N,5,-180,
20220816,9490,9690,9730,9440,257876,2470798080,00,0.00,N,5,-180,
20220808,9670,9840,10650,9390,1537728,15210337110,00,0.00,N,5,-300,
20220801,9970,8840,11300,8540,4032258,42764503550,00,0.00,N,2,1280,
20220725,8690,8600,8840,8490,60852,528695120,00,0.00,N,2,120,
20220718,8570,8340,8730,8340,85021,728047850,00,0.00,N,2,250,
20220711,8320,8800,8800,8030,110049,917434000,00,0.00,N,5,-280,
20220704,8600,8440,8650,8010,116279,968865880,00,0.00,N,2,320,
20220627,8280,8350,8760,8220,106197,905562990,00,0.00,N,5,-20,
20220620,8300,9210,9360,7760,328024,2781726580,00,0.00,N,5,-950,
20220613,9250,9890,9950,9000,354647,3356007540,00,0.00,N,5,-740,
20220607,9990,10850,10950,9900,178398,1838715360,00,0.00,N,5,-960,
20220530,10950,10900,11100,10700,142166,1551942050,00,0.00,N,2,100,
20220523,10850,10600,10950,10200,348918,3691040200,00,0.00,N,2,350,
20220516,10500,11200,11550,10350,597878,6566236800,00,0.00,N,5,-250,
20220509,10750,10900,11300,10300,506237,5440146250,00,0.00,N,5,-300,
20220502,11050,11750,12900,10850,1484718,17934707150,00,0.00,N,5,-700,
20220425,11750,13300,15050,11550,7935930,107523996300,00,0.00,N,5,-1150,
20220418,12900,9540,15000,9530,11492946,146767195580,00,0.00,N,2,3360,
20220411,9540,9260,9560,9220,83376,787324100,00,0.00,N,2,230,
20220404,9310,9690,9750,9200,123179,1171481820,00,0.00,N,5,-380,
20220328,9690,9630,9780,9360,186251,1785476940,00,0.00,N,2,60,
20220321,9630,9300,9750,9150,282079,2656774950,00,0.00,N,2,560,
20220314,9070,9000,9200,8840,120633,1083996680,00,0.00,N,2,110,
20220307,8960,9220,9220,8880,99195,892500950,00,0.00,N,5,-270,
20220228,9230,8990,9400,8860,117758,1080604680,00,0.00,N,2,240,
20220221,8990,9220,9220,8880,107835,975038790,00,0.00,N,5,-240,
20220214,9230,9000,9360,8750,194317,1763028790,00,0.00,N,2,230,
20220207,9000,8990,9300,8900,214638,1958784400,00,0.00,N,2,20,
20220203,8980,8600,9010,8470,131770,1155157280,00,0.00,N,2,510,
20220124,8470,9100,9270,8130,391463,3364429630,00,0.00,N,5,-730,
20220117,9200,9870,11700,9090,2393370,24557802390,00,0.00,N,5,-2200,
20220110,11400,9160,11700,8940,3525630,39853793670,00,0.00,N,2,2240,
20220103,9160,9230,9350,8970,77389,707630580,00,0.00,N,5,-20,
20211227,9180,9300,9410,9150,50168,467623900,00,0.00,N,5,-120,
20211220,9300,9400,9400,9100,59016,544900390,00,0.00,N,5,-100,
20211213,9400,9500,9600,9230,82050,773720680,00,0.00,N,5,-50,
20211206,9450,9150,9570,9120,131927,1234154770,00,0.00,N,2,360,
20211129,9090,9100,9430,8510,172141,1531060260,00,0.00,N,5,-340,
20211122,9430,9910,9920,9430,126439,1226106890,00,0.00,N,5,-400,
20211115,9830,10550,10550,9790,175337,1767365250,00,0.00,N,5,-570,
20211108,10400,11600,11950,9840,664673,7174935640,00,0.00,N,5,-1100,
20211101,11500,10250,12300,10250,1988753,22865209750,00,0.00,N,2,1200,
20211025,10300,10350,10800,9990,215822,2240332460,00,0.00,N,5,-200,
20211018,10500,10050,11300,10050,477208,5117224100,00,0.00,N,2,450,
20211012,10050,10000,10100,9490,118739,1173681800,00,0.00,N,3,0,
20211005,10050,9870,10100,9370,160947,1549682640,00,0.00,N,2,180,
20210927,9870,10350,10450,9780,106419,1069910710,00,0.00,N,5,-430,
20210923,10300,10300,10500,10200,31460,324804950,00,0.00,N,5,-50,
20210913,10350,11000,11000,10150,97902,1027120950,00,0.00,N,5,-500,
20210906,10850,10950,11050,10650,91922,993893650,00,0.00,N,5,-100,
20210830,10950,11200,11200,10750,70569,774608000,00,0.00,N,5,-150,
20210823,11100,9950,11200,9950,155683,1659459190,00,0.00,N,2,1050,
20210817,10050,10950,11000,9980,231554,2437431300,00,0.00,N,5,-950,
20210809,11000,11950,11950,10750,215097,2434710750,00,0.00,N,5,-950,
20210802,11950,12550,12550,11750,176409,2127327550,00,0.00,N,5,-550,
20210726,12500,12250,12650,12050,252319,3117229250,00,0.00,N,2,300,
20210719,12200,12350,12450,11850,161717,1956291150,00,0.00,N,5,-100,
20210712,12300,12100,12750,12100,208539,2595054050,00,0.00,N,2,200,