KissMeData/023900/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,9040,8980,9150,8950,39024,352895110,00,0.00,N,2,60,
20250507,8980,8980,9040,8800,14262,127160750,00,0.00,N,3,0,
20250428,8980,9130,9140,8830,24134,216119285,00,0.00,N,5,-80,
20250421,9060,8840,9280,8800,93429,844785170,00,0.00,N,2,220,
20250414,8840,8650,8930,8640,35584,313348480,00,0.00,N,2,190,
20250407,8650,8600,8650,8150,34218,286270515,00,0.00,N,2,20,
20250331,8630,8770,8790,8380,40758,348283655,00,0.00,N,5,-140,
20250324,8770,8810,8940,8700,29588,260846770,00,0.00,N,5,-20,
20250317,8790,9070,9080,8790,62825,561217865,00,0.00,N,5,-280,
20250310,9070,9120,9280,8930,21272,192417155,00,0.00,N,5,-20,
20250304,9090,8970,9160,8950,16062,145133230,00,0.00,N,2,40,
20250224,9050,9280,9370,8980,38894,355085500,00,0.00,N,5,-170,
20250217,9220,9250,9420,9000,46048,421897130,00,0.00,N,2,90,
20250210,9130,8980,9230,8910,30131,273021650,00,0.00,N,2,110,
20250203,9020,9050,9190,8900,28384,255747630,00,0.00,N,5,-60,
20250131,9080,9350,9350,9040,5725,52049540,00,0.00,N,5,-50,
20250120,9130,9370,9400,9050,38753,356803770,00,0.00,N,5,-260,
20250113,9390,9330,9450,9120,42063,389945460,00,0.00,N,2,90,
20250106,9300,9350,9480,9200,32869,307070300,00,0.00,N,5,-40,
20241230,9340,9320,9350,9160,16211,150239800,00,0.00,N,2,10,
20241223,9330,9400,9610,9110,57024,533630210,00,0.00,N,5,-150,
20241216,9480,9540,9660,9300,48399,458963520,00,0.00,N,5,-70,
20241209,9550,8920,9630,8580,115777,1047664800,00,0.00,N,2,340,
20241202,9210,9810,9840,8610,94478,891628880,00,0.00,N,5,-660,
20241125,9870,9800,9880,9670,70056,684155180,00,0.00,N,2,70,
20241118,9800,9950,9970,9760,55512,545971070,00,0.00,N,5,-90,
20241111,9890,10050,10140,9660,105652,1046264420,00,0.00,N,5,-260,
20241104,10150,10190,10290,9920,28520,289511960,00,0.00,N,2,80,
20241028,10070,10060,10230,9980,42828,431143550,00,0.00,N,2,10,
20241021,10060,10360,10360,9970,55560,560940420,00,0.00,N,5,-190,
20241014,10250,10310,10450,10120,39850,409752440,00,0.00,N,5,-40,
20241007,10290,10370,10540,10110,37571,385408090,00,0.00,N,2,60,
20240930,10230,10570,10570,10070,31043,317802510,00,0.00,N,5,-310,
20240923,10540,10450,10570,10220,42449,441328250,00,0.00,N,2,200,
20240919,10340,10130,10430,10070,30336,312629760,00,0.00,N,2,150,
20240909,10190,9860,10210,9860,68265,683311200,00,0.00,N,2,110,
20240902,10080,10860,11320,10000,94963,984180800,00,0.00,N,5,-760,
20240826,10840,11060,11140,10730,51583,561408350,00,0.00,N,5,-300,
20240819,11140,11350,11500,11030,66870,753078580,00,0.00,N,5,-210,
20240812,11350,11000,11400,10920,53502,598342710,00,0.00,N,2,370,
20240805,10980,11610,11610,9930,194662,2093802900,00,0.00,N,5,-690,
20240729,11670,11680,12050,11620,79031,937624650,00,0.00,N,3,0,
20240722,11670,11950,12000,11450,105389,1228123080,00,0.00,N,5,-280,
20240715,11950,12000,12550,11860,146943,1779855290,00,0.00,N,5,-50,
20240708,12000,12280,12590,11950,131472,1608682070,00,0.00,N,5,-280,
20240701,12280,12560,12690,12230,109974,1358980450,00,0.00,N,5,-280,
20240624,12560,13110,13110,12440,182090,2311208900,00,0.00,N,5,-590,
20240617,13150,13200,13500,13000,467314,6181686890,00,0.00,N,2,20,
20240610,13130,12230,14420,12160,2656636,35792931460,00,0.00,N,2,910,
20240603,12220,12650,12830,12190,177901,2220262800,00,0.00,N,5,-320,
20240527,12540,12910,13990,12210,1429123,18692867960,00,0.00,N,5,-90,
20240520,12630,12110,12880,11890,497916,6228291400,00,0.00,N,2,520,
20240513,12110,12340,12340,12060,91157,1111335210,00,0.00,N,5,-130,
20240507,12240,12170,12370,12000,153450,1869499760,00,0.00,N,2,150,
20240429,12090,12060,13150,11780,659672,8115386830,00,0.00,N,2,90,
20240422,12000,11350,12000,11230,158066,1856032410,00,0.00,N,2,890,
20240415,11110,11450,11580,10960,146087,1641880640,00,0.00,N,5,-390,
20240408,11500,12040,12090,11350,144511,1691671720,00,0.00,N,5,-600,
20240401,12100,12040,12280,11900,156276,1884346070,00,0.00,N,3,0,
20240325,12100,12410,12590,12080,271459,3350422520,00,0.00,N,5,-240,
20240318,12340,11930,14160,11810,2558303,33711881240,00,0.00,N,2,370,
20240311,11970,11870,12460,11860,149995,1805452550,00,0.00,N,2,40,
20240304,11930,12080,12740,11650,228159,2745169590,00,0.00,N,5,-70,
20240226,12000,12220,12390,11930,222663,2710906970,00,0.00,N,2,130,
20240219,11870,12080,12410,11780,179556,2148332430,00,0.00,N,5,-210,
20240213,12080,11820,13300,11820,1157186,14555169000,00,0.00,N,2,260,
20240205,11820,11600,12290,11510,150014,1784348180,00,0.00,N,2,280,
20240129,11540,11670,11780,11360,124351,1436160690,00,0.00,N,5,-180,
20240122,11720,11730,12740,11350,667976,8112717670,00,0.00,N,2,70,
20240115,11650,12000,12130,11270,159293,1859049350,00,0.00,N,5,-350,
20240108,12000,12190,12470,11950,154358,1888755970,00,0.00,N,5,-190,
20240102,12190,12270,12540,12080,154847,1898578320,00,0.00,N,5,-60,
20231226,12250,12010,12330,11900,93147,1121805660,00,0.00,N,2,210,
20231218,12040,12240,12640,11890,231464,2815935250,00,0.00,N,5,-190,
20231211,12230,11750,14470,11540,5941288,79413199470,00,0.00,N,2,580,
20231204,11650,11670,11820,11380,85665,996635430,00,0.00,N,2,30,
20231127,11620,11460,11660,11200,92410,1051664240,00,0.00,N,2,180,
20231120,11440,11410,11670,11020,90168,1032783180,00,0.00,N,2,60,
20231113,11380,10820,12150,10720,320139,3710432760,00,0.00,N,2,560,
20231106,10820,11300,11550,10790,229436,2564174640,00,0.00,N,5,-330,
20231030,11150,10470,12990,10460,1311543,15379132730,00,0.00,N,2,580,
20231023,10570,10840,11220,10420,67345,719635560,00,0.00,N,5,-120,
20231016,10690,11110,11320,10330,67712,730260950,00,0.00,N,5,-420,
20231010,11110,10810,11380,10620,56730,630645270,00,0.00,N,2,300,
20231004,10810,11120,11120,10500,75965,812868300,00,0.00,N,5,-310,
20230925,11120,11070,11550,10950,39448,438920900,00,0.00,N,5,-100,
20230918,11220,12100,12200,11000,213867,2486791960,00,0.00,N,5,-840,
20230911,12060,12430,13250,12060,206287,2563932140,00,0.00,N,5,-340,
20230904,12400,12600,12740,12290,85283,1061772800,00,0.00,N,5,-300,
20230828,12700,12540,13090,12540,88399,1133532900,00,0.00,N,2,110,
20230821,12590,12430,12860,12410,81763,1031671820,00,0.00,N,2,40,
20230814,12550,13580,13580,12480,97606,1248347430,00,0.00,N,5,-900,
20230807,13450,13610,13610,13030,93611,1239624110,00,0.00,N,5,-50,
20230731,13500,13330,14170,13230,258650,3532265560,00,0.00,N,2,120,
20230724,13380,13910,14110,12060,456808,5932963330,00,0.00,N,5,-670,
20230717,14050,14450,14460,13810,432260,6106495150,00,0.00,N,5,-320,
20230710,14370,15500,15750,14290,1659881,25052197890,00,0.00,N,5,-1100,
20230703,15470,13620,17510,13150,9232465,151518261170,00,0.00,N,2,2040,
20230626,13430,13960,14120,13170,98445,1357077030,00,0.00,N,5,-520,
20230619,13950,13990,14150,13770,144088,2007436700,00,0.00,N,2,10,
20230612,13940,13510,13940,13340,187819,2558592620,00,0.00,N,2,320,
20230605,13620,13220,13870,13210,108737,1478409990,00,0.00,N,2,360,
20230530,13260,13310,13480,13100,49961,664355060,00,0.00,N,2,10,
20230522,13250,13140,13600,12900,106336,1412573330,00,0.00,N,2,230,
20230515,13020,13020,13160,12670,56770,731468810,00,0.00,N,3,0,
20230508,13020,13270,13460,12710,77493,1023804850,00,0.00,N,5,-270,
20230502,13290,13620,13830,12900,100449,1340368920,00,0.00,N,5,-330,
20230424,13620,13900,14290,13500,277003,3857484850,00,0.00,N,2,40,
20230417,13580,14250,14450,13460,266846,3749780220,00,0.00,N,5,-450,
20230410,14030,13160,14300,12960,222071,3038004650,00,0.00,N,2,880,
20230403,13150,13150,13480,13030,124604,1649450330,00,0.00,N,2,20,
20230327,13130,13150,13500,12810,105992,1389453550,00,0.00,N,2,80,
20230320,13050,13000,13580,12940,92121,1215317220,00,0.00,N,5,-140,
20230313,13190,13450,13530,12500,150292,1934886830,00,0.00,N,5,-410,
20230306,13600,14250,14920,13450,588282,8418271220,00,0.00,N,5,-620,
20230227,14220,13060,14300,13010,272742,3796565880,00,0.00,N,2,1150,
20230220,13070,13840,14180,13030,231739,3192164290,00,0.00,N,5,-380,
20230213,13450,13850,13850,12860,161924,2148644480,00,0.00,N,5,-280,
20230206,13730,14110,14350,13670,257794,3593342060,00,0.00,N,5,-320,
20230130,14050,13470,14430,13310,872638,12188140160,00,0.00,N,2,740,
20230125,13310,12470,15800,12450,1843545,26200997710,00,0.00,N,2,860,
20230116,12450,13450,13500,12350,178060,2277624400,00,0.00,N,5,-200,
20230109,12650,12400,13000,12300,132377,1674585700,00,0.00,N,2,350,
20230102,12300,12050,12400,11100,104842,1243966250,00,0.00,N,2,250,
20221226,12050,12650,12850,12000,107765,1334307100,00,0.00,N,5,-750,
20221219,12800,14200,14200,12400,341227,4488339350,00,0.00,N,5,-1400,
20221212,14200,14750,15250,13700,317338,4645536350,00,0.00,N,5,-750,
20221205,14950,15900,16650,14550,596397,9270508650,00,0.00,N,5,-800,
20221128,15750,16400,16400,15300,480298,7581611350,00,0.00,N,5,-650,
20221121,16400,16850,18350,15750,2648532,44618755200,00,0.00,N,5,-500,
20221114,16900,13550,17450,13000,5133918,84883816050,00,0.00,N,2,3500,
20221107,13400,12900,14200,12850,470778,6381016100,00,0.00,N,2,500,
20221031,12900,14600,14800,12650,1012238,13705826200,00,0.00,N,5,-50,
20221024,12950,11400,14550,11200,1816458,24566971500,00,0.00,N,2,1650,
20221017,11300,11000,12000,11000,40258,466846950,00,0.00,N,5,-100,
20221011,11400,12000,12000,10950,65579,742541950,00,0.00,N,5,-700,
20221004,12100,11750,13500,11700,132587,1641800350,00,0.00,N,2,400,
20220926,11700,13750,13850,11350,108467,1337344550,00,0.00,N,5,-2350,
20220919,14050,14550,14750,14000,41181,594409800,00,0.00,N,5,-800,
20220913,14850,14350,14850,14000,57042,822629600,00,0.00,N,2,550,
20220905,14300,14800,14800,14050,52211,752835000,00,0.00,N,5,-600,
20220829,14900,14950,15450,14700,103424,1553107500,00,0.00,N,5,-450,
20220822,15350,14450,16900,14300,669022,10622033350,00,0.00,N,2,950,
20220816,14400,15550,15750,14400,66659,999080100,00,0.00,N,5,-1150,
20220808,15550,15250,15750,15150,58135,900319300,00,0.00,N,2,250,
20220801,15300,15350,15550,14900,75844,1161615800,00,0.00,N,2,50,
20220725,15250,15150,15400,15000,44194,670046500,00,0.00,N,2,100,
20220718,15150,14750,15650,14700,141669,2167157250,00,0.00,N,2,550,
20220711,14600,15000,15500,14250,83824,1242193050,00,0.00,N,5,-500,
20220704,15100,14700,15700,14400,60483,908972150,00,0.00,N,2,350,
20220627,14750,15700,16500,14500,133197,2110534850,00,0.00,N,5,-550,
20220620,15300,15500,16000,14350,242055,3681876550,00,0.00,N,2,150,
20220613,15150,15950,16300,13800,204402,3064404350,00,0.00,N,5,-1200,
20220607,16350,17200,17750,16100,178349,3004620450,00,0.00,N,5,-850,
20220530,17200,16600,17800,16600,150320,2571716350,00,0.00,N,2,600,
20220523,16600,17100,17550,16500,206976,3512579450,00,0.00,N,5,-450,
20220516,17050,16950,18800,16600,1893471,33719339700,00,0.00,N,2,400,
20220509,16650,17700,19200,15500,2116403,37322123750,00,0.00,N,5,-950,
20220502,17600,17700,18700,17250,399605,7231920450,00,0.00,N,5,-100,
20220425,17700,18350,18500,17400,221025,3960623700,00,0.00,N,3,0,
20220418,17700,18000,18600,17550,441523,7977098100,00,0.00,N,3,0,
20220411,17700,17600,20150,17250,2160927,40817735350,00,0.00,N,2,150,
20220404,17550,17800,18150,17100,223334,3944633500,00,0.00,N,3,0,
20220328,17550,16550,18300,16550,375512,6592302900,00,0.00,N,2,900,
20220321,16650,16650,17000,16500,68114,1138433550,00,0.00,N,3,0,
20220314,16650,16850,16950,16250,83014,1370800000,00,0.00,N,5,-200,
20220307,16850,17050,17700,16550,180356,3060990750,00,0.00,N,5,-150,
20220228,17000,16850,17400,16750,160592,2729500850,00,0.00,N,2,150,
20220221,16850,17250,17650,16600,452074,7750014750,00,0.00,N,5,-350,
20220214,17200,16050,17550,15250,1616860,26790599350,00,0.00,N,2,950,
20220207,16250,15650,19000,15300,5259998,92522691800,00,0.00,N,2,800,
20220203,15450,14950,15700,14950,62932,965522750,00,0.00,N,2,600,
20220124,14850,15200,15550,14050,165617,2457731300,00,0.00,N,5,-300,
20220117,15150,15250,15400,14650,58661,881402950,00,0.00,N,5,-50,
20220110,15200,15700,15750,15050,67629,1034725200,00,0.00,N,5,-450,
20220103,15650,15500,15850,15100,72259,1122242500,00,0.00,N,2,300,
20211227,15350,15600,15950,15350,68009,1061559900,00,0.00,N,5,-100,
20211220,15450,16050,16100,15000,112289,1732703650,00,0.00,N,5,-600,
20211213,16050,16450,16900,15950,161605,2629069750,00,0.00,N,5,-500,
20211206,16550,15250,18650,14950,1201001,21017573550,00,0.00,N,2,1300,
20211129,15250,15450,15800,14350,106726,1606863550,00,0.00,N,5,-700,
20211122,15950,16350,16700,15900,65942,1071693800,00,0.00,N,5,-550,
20211115,16500,16550,16850,16200,57291,948323750,00,0.00,N,5,-50,
20211108,16550,17150,17800,16200,74492,1248198350,00,0.00,N,5,-550,
20211101,17100,17550,17750,17000,59728,1040054450,00,0.00,N,5,-450,
20211025,17550,16900,18200,16900,165937,2925726700,00,0.00,N,2,500,
20211018,17050,16950,17350,16750,76052,1296416150,00,0.00,N,2,100,
20211012,16950,16600,17200,16050,82948,1380193100,00,0.00,N,2,100,
20211005,16850,16650,18500,15600,243270,4135759400,00,0.00,N,2,200,
20210927,16650,17250,17750,16550,82820,1415072200,00,0.00,N,5,-800,
20210923,17450,17750,17800,17400,35634,627018350,00,0.00,N,5,-450,
20210913,17900,18300,18850,17750,163490,2983954600,00,0.00,N,5,-400,
20210906,18300,18500,18950,18100,198832,3686182600,00,0.00,N,5,-150,
20210830,18450,18800,18800,18100,146048,2700269300,00,0.00,N,2,200,
20210823,18250,16350,18600,16300,162732,2888076950,00,0.00,N,2,1800,
20210817,16450,18400,18400,16300,148394,2567929500,00,0.00,N,5,-1950,
20210809,18400,19100,19150,18000,130203,2436393100,00,0.00,N,5,-700,
20210802,19100,18850,19100,18650,128522,2423052000,00,0.00,N,2,150,
20210726,18950,19150,19400,18750,97614,1853747600,00,0.00,N,5,-200,
20210719,19150,19750,19800,19050,93478,1806879250,00,0.00,N,5,-600,
20210712,19750,19000,19850,19000,120324,2337181850,00,0.00,N,2,750,