KissMeData/389140/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,21500,22250,33100,18540,44062210,986318095890,00,0.00,N,5,-750,
20250414,22250,7800,22250,7800,31256930,442984004695,00,0.00,N,2,16250,
20250407,6000,5650,6210,5240,2441411,13959654400,00,0.00,N,2,310,
20250331,5690,6080,6150,5500,895408,5210117070,00,0.00,N,5,-420,
20250324,6110,7750,8180,6060,3327359,23627246100,00,0.00,N,5,-1640,
20250317,7750,7290,8810,6750,12853626,103146270575,00,0.00,N,2,550,
20250310,7200,8110,8310,6830,4811109,36155412105,00,0.00,N,5,-830,
20250304,8030,9600,9600,8030,3260683,28694725435,00,0.00,N,5,-1380,
20250224,9410,6970,9410,6250,16524120,137068489870,00,0.00,N,2,2320,
20250217,7090,7030,8700,6760,9560794,75359326750,00,0.00,N,2,160,
20250210,6930,4990,7600,4865,8366129,57904327290,00,0.00,N,2,1900,
20250203,5030,4720,5250,4655,179517,901346405,00,0.00,N,2,280,
20250131,4750,4800,5050,4750,52611,258963780,00,0.00,N,5,-60,
20250120,4810,5010,5470,4710,254867,1276334375,00,0.00,N,5,-250,
20250113,5060,5140,5290,4935,82414,421087005,00,0.00,N,5,-220,
20250106,5280,5220,5520,5210,160940,866552860,00,0.00,N,2,20,
20241230,5260,4635,5320,4635,101211,515567085,00,0.00,N,2,495,
20241223,4765,4920,5100,4610,123255,599241115,00,0.00,N,5,-115,
20241216,4880,4615,5320,4615,330181,1655451425,00,0.00,N,2,280,
20241209,4600,4450,4885,3945,369836,1621801060,00,0.00,N,2,100,
20241202,4500,5510,5520,4215,281949,1380767480,00,0.00,N,5,-920,
20241125,5420,4840,5830,4840,405128,2197533750,00,0.00,N,2,600,
20241118,4820,4940,5240,4745,153824,765441395,00,0.00,N,5,-110,
20241111,4930,5970,6010,4640,306547,1579055820,00,0.00,N,5,-1020,
20241104,5950,5540,6150,5520,398519,2360483850,00,0.00,N,2,360,
20241028,5590,5250,6720,5250,1749031,10785681800,00,0.00,N,2,370,
20241021,5220,5610,5880,5180,152224,837401980,00,0.00,N,5,-380,
20241014,5600,5960,5960,5500,191515,1085754820,00,0.00,N,5,-130,
20241007,5730,6210,6310,5730,120413,719385440,00,0.00,N,5,-340,
20240930,6070,6410,6690,6000,165395,1046174370,00,0.00,N,5,-480,
20240923,6550,5570,7210,5460,931100,6162809940,00,0.00,N,2,990,
20240919,5560,5640,5670,5430,42430,235694300,00,0.00,N,2,30,
20240909,5530,5470,5740,5240,222510,1215896210,00,0.00,N,5,-80,
20240902,5610,6620,6800,5610,359686,2209612200,00,0.00,N,5,-850,
20240826,6460,6340,6960,5960,849428,5577082760,00,0.00,N,2,60,
20240819,6400,6300,6680,6130,274969,1763720510,00,0.00,N,2,50,
20240812,6350,6380,6550,6220,122874,783421250,00,0.00,N,2,150,
20240805,6200,6510,6590,5440,504216,3070662060,00,0.00,N,5,-620,
20240729,6820,7290,7790,6780,761408,5549494820,00,0.00,N,5,-280,
20240722,7100,7970,7980,6970,342689,2555156660,00,0.00,N,5,-870,
20240715,7970,7980,8770,7630,884262,7275984120,00,0.00,N,2,40,
20240708,7930,7680,9200,7500,2433722,20849989300,00,0.00,N,2,260,
20240701,7670,8250,8350,7630,285735,2273565120,00,0.00,N,5,-570,
20240624,8240,8150,8340,7650,393881,3134205580,00,0.00,N,2,90,
20240617,8150,8820,9050,8150,527269,4491920200,00,0.00,N,5,-710,
20240610,8860,9200,9710,8800,407843,3719215670,00,0.00,N,5,-360,
20240603,9220,9680,10090,9180,372142,3570947810,00,0.00,N,5,-280,
20240527,9500,10190,10950,9500,922026,9348713310,00,0.00,N,5,-620,
20240520,10120,11340,11700,9980,1773406,19425313560,00,0.00,N,5,-1220,
20240513,11340,9180,12080,9140,8668507,96559849100,00,0.00,N,2,2040,
20240507,9300,9380,10140,9120,1389361,13405675930,00,0.00,N,5,-50,
20240429,9350,8450,9710,8230,1571699,14338445510,00,0.00,N,2,890,
20240422,8460,9020,9210,8300,624904,5449010760,00,0.00,N,5,-560,
20240415,9020,9300,9650,8700,621586,5729007500,00,0.00,N,5,-530,
20240408,9550,9530,9820,9080,744205,6955645390,00,0.00,N,3,0,
20240401,9550,11960,12080,9440,1490959,16013230490,00,0.00,N,5,-2550,
20240325,12100,12250,13110,11220,2338220,28329661470,00,0.00,N,5,-70,
20240318,12170,13750,13760,11540,1718527,21540060520,00,0.00,N,5,-1690,
20240311,13860,14830,15340,13330,2585570,36964003160,00,0.00,N,5,-1000,
20240304,14860,16310,16900,13780,3449290,51786576190,00,0.00,N,5,-1840,
20240226,16700,17900,20500,15350,8767852,158665365150,00,0.00,N,2,130,
20240219,16570,16010,18830,15600,8134373,140650077030,00,0.00,N,2,1010,
20240213,15560,14000,17450,13710,3972708,60846016750,00,0.00,N,2,1950,
20240205,13610,12570,14040,12020,3942787,50897391320,00,0.00,N,2,1880,
20240129,11730,18870,18870,10770,10110849,133355177370,00,0.00,N,5,-7180,
20240122,18910,16380,19790,14850,14890041,260977833110,00,0.00,N,2,3560,
20240115,15350,12810,15410,12340,9150266,128719136960,00,0.00,N,2,2550,
20240108,12800,8670,15230,8660,35599472,474536657910,00,0.00,N,2,4130,
20240102,8670,8100,8760,7910,391780,3274064340,00,0.00,N,2,550,
20231226,8120,8280,8280,7850,177893,1418378980,00,0.00,N,5,-120,
20231218,8240,8400,8850,8160,375809,3178270100,00,0.00,N,5,-160,
20231211,8400,8260,8930,8240,575423,4930706510,00,0.00,N,2,150,
20231204,8250,9450,9570,8010,596731,5162971370,00,0.00,N,5,-1200,
20231127,9450,9240,9780,9050,595410,5574781440,00,0.00,N,2,280,
20231120,9170,8900,9920,8680,796410,7433876450,00,0.00,N,2,270,
20231113,8900,9020,9270,8400,576072,5141951580,00,0.00,N,2,40,
20231106,8860,9000,9930,8700,1078343,9932272660,00,0.00,N,2,320,
20231030,8540,6750,8750,6380,1233200,9666312130,00,0.00,N,2,1760,
20231023,6780,6970,7500,6610,211022,1469317070,00,0.00,N,5,-220,
20231016,7000,7590,8170,6900,282438,2118959100,00,0.00,N,5,-590,
20231010,7590,7600,8000,7100,219987,1685389860,00,0.00,N,2,80,
20231004,7510,7900,7900,6850,177912,1318173330,00,0.00,N,5,-410,
20230925,7920,8110,8450,7630,107457,851415280,00,0.00,N,5,-280,
20230918,8200,9760,9760,8130,403251,3579276140,00,0.00,N,5,-1560,
20230911,9760,10010,10250,9560,258775,2549936770,00,0.00,N,5,-160,
20230904,9920,10290,10700,9810,263218,2668126600,00,0.00,N,5,-260,
20230828,10180,9710,10400,9710,277718,2803946250,00,0.00,N,2,480,
20230821,9700,9900,10050,9590,267878,2630276760,00,0.00,N,5,-210,
20230814,9910,10690,10850,9910,354631,3627259960,00,0.00,N,5,-780,
20230807,10690,10740,10940,10210,262527,2763228890,00,0.00,N,5,-40,
20230731,10730,10920,11740,10640,383236,4285028670,00,0.00,N,5,-80,
20230724,10810,12160,12160,9970,604239,6505069700,00,0.00,N,5,-1310,
20230717,12120,12430,12660,11340,625812,7492804990,00,0.00,N,5,-210,
20230710,12330,10760,12700,10600,1086669,12949327150,00,0.00,N,2,1470,
20230703,10860,11270,11750,10740,379346,4259470800,00,0.00,N,5,-110,
20230626,10970,11240,11460,10710,380338,4187462860,00,0.00,N,5,-380,
20230619,11350,12460,12780,11300,463711,5577960830,00,0.00,N,5,-1110,
20230612,12460,13300,13790,11860,1059571,13712081900,00,0.00,N,5,-820,
20230605,13280,13330,13770,12840,505292,6699120370,00,0.00,N,5,-60,
20230530,13340,12590,13550,12510,349895,4579599380,00,0.00,N,2,880,
20230522,12460,13270,13530,12410,318560,4128426040,00,0.00,N,5,-730,
20230515,13190,12130,13540,11240,2039345,25534384230,00,0.00,N,2,1060,
20230508,12130,13020,13290,11980,454377,5697886790,00,0.00,N,5,-870,
20230502,13000,13150,13920,12930,253181,3387263390,00,0.00,N,5,-260,
20230424,13260,13820,14160,13130,550322,7490957250,00,0.00,N,5,-660,
20230417,13920,15150,15220,13710,792525,11563852820,00,0.00,N,5,-1230,
20230410,15150,16090,16160,14670,1090250,16482709380,00,0.00,N,5,-790,
20230403,15940,16450,17550,15900,1101390,18358737370,00,0.00,N,5,-560,
20230327,16500,17940,18500,16480,1463566,25725440310,00,0.00,N,5,-1520,
20230320,18020,17980,19030,17140,2230649,40699674710,00,0.00,N,2,360,
20230313,17660,16420,18130,15880,2312323,39575664290,00,0.00,N,2,920,
20230306,16740,19900,19950,16530,1935158,35746759570,00,0.00,N,5,-2570,
20230227,19310,19910,22350,18930,6649769,136507571610,00,0.00,N,5,-590,
20230220,19900,17510,20900,16360,12139645,231798850270,00,0.00,N,2,2300,
20230213,17600,17660,19970,17160,8993580,169127631890,00,0.00,N,2,70,
20230206,17530,19050,21900,17400,11637416,229162266180,00,0.00,N,5,-1470,
20230130,19000,12930,19940,12100,21158057,357479888860,00,0.00,N,2,6500,
20230125,12500,12350,12700,11900,1095924,13512900010,00,0.00,N,2,400,
20230116,12100,11600,13150,11450,4020903,50032918100,00,0.00,N,2,500,
20230109,11600,10550,11950,10500,1741185,19727027750,00,0.00,N,2,1200,
20230102,10400,11300,11450,9990,1356962,14366453950,00,0.00,N,5,-800,
20221226,11200,10500,11400,10500,811318,8899285050,00,0.00,N,2,700,
20221219,10500,12400,13150,10500,1778357,21044334700,00,0.00,N,5,-1850,
20221212,12350,14100,14250,12150,2129354,28083806100,00,0.00,N,5,-1950,
20221205,14300,13850,14450,12400,4545670,61824819500,00,0.00,N,2,600,
20221128,13700,12050,14100,11950,4501512,59225688450,00,0.00,N,2,1550,
20221121,12150,12300,12650,11000,3581809,42838290200,00,0.00,N,5,-100,
20221114,12250,11300,12550,10850,3930005,46318232200,00,0.00,N,2,1100,
20221107,11150,10400,11300,10350,1251237,13555214500,00,0.00,N,2,850,
20221031,10300,10400,10850,9970,1010603,10510971010,00,0.00,N,2,150,
20221024,10150,11200,11650,9950,1337778,14508311780,00,0.00,N,5,-900,
20221017,11050,10800,12350,10650,981947,11227597250,00,0.00,N,5,-200,
20221011,11250,12350,12600,10500,764102,8644027350,00,0.00,N,5,-1600,
20221004,12850,13450,13650,12750,608314,8009435900,00,0.00,N,5,-200,
20220926,13050,13600,14000,12450,1466106,19296663000,00,0.00,N,5,-1000,
20220919,14050,16300,16600,14000,951155,14582967300,00,0.00,N,5,-2400,
20220913,16450,19150,19300,16200,1121354,19695482850,00,0.00,N,5,-2400,
20220905,18850,16400,20600,16300,3321860,62545527250,00,0.00,N,2,2700,
20220829,16150,16000,17000,15800,562500,9201862250,00,0.00,N,5,-750,
20220822,16900,16800,17450,16300,732221,12386760350,00,0.00,N,5,-150,
20220816,17050,19550,19800,16950,1263131,22699455150,00,0.00,N,5,-2800,
20220808,19850,21550,21550,19600,925026,18807448450,00,0.00,N,5,-1700,
20220801,21550,20900,22150,20450,1100114,23572635850,00,0.00,N,2,800,
20220725,20750,25300,25300,20600,3087615,69445043100,00,0.00,N,5,-5050,
20220718,25800,23550,26750,22800,7089672,175512674950,00,0.00,N,2,2050,
20220711,23750,21650,23850,20050,6861135,153743240950,00,0.00,N,2,2100,
20220704,21650,16950,23050,15850,6405775,135766809900,00,0.00,N,2,4850,
20220627,16800,16750,19450,16500,1196179,21483464550,00,0.00,N,2,200,
20220620,16600,18850,18950,15850,863674,14878595550,00,0.00,N,5,-2150,
20220613,18750,21700,21900,17900,1475942,29188590200,00,0.00,N,5,-3650,
20220607,22400,23650,24200,21400,1054984,24128747500,00,0.00,N,5,-1150,
20220530,23550,24900,25000,23150,2867773,67891026630,00,0.00,N,5,-2100,
20220523,25650,26750,30200,25450,1398867,38778010150,00,0.00,N,5,-1350,
20220516,27000,25700,28750,24100,1302864,34438113150,00,0.00,N,2,1700,
20220509,25300,34600,34700,25100,1446461,41900007250,00,0.00,N,5,-9200,
20220502,34500,37150,41100,34100,1963451,74093200750,00,0.00,N,5,-4050,
20220428,38550,34000,54800,34000,3098410,140970729100,00,0.00,N,2,38550,