KissMeData/036560/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,11600,10410,11600,10260,97219,1040978720,00,0.00,N,2,760,
20250331,10840,10980,11300,10460,68220,733304695,00,0.00,N,5,-140,
20250324,10980,11390,11730,10960,89673,1014120370,00,0.00,N,5,-470,
20250317,11450,12300,12430,11270,160066,1894302560,00,0.00,N,5,-940,
20250310,12390,11350,14660,11280,2123334,28736357950,00,0.00,N,2,1110,
20250304,11280,10830,11420,10710,45483,503160775,00,0.00,N,2,450,
20250224,10830,11710,11750,10830,52865,595930730,00,0.00,N,5,-880,
20250217,11710,11100,11830,10950,87241,1005042860,00,0.00,N,2,610,
20250210,11100,11400,11730,10810,86204,967880960,00,0.00,N,5,-420,
20250203,11520,11900,11970,11180,91866,1068325800,00,0.00,N,5,-300,
20250131,11820,12050,12220,11700,18881,224123320,00,0.00,N,5,-220,
20250120,12040,12550,13100,11890,208565,2586656530,00,0.00,N,5,-500,
20250113,12540,12680,12680,12100,105312,1304919010,00,0.00,N,5,-110,
20250106,12650,12730,12900,12370,142075,1781960160,00,0.00,N,5,-80,
20241230,12730,12700,12830,12300,62931,791187900,00,0.00,N,2,210,
20241223,12520,12860,13470,12300,133424,1744140730,00,0.00,N,5,-330,
20241216,12850,13790,13980,12630,242580,3240655870,00,0.00,N,5,-910,
20241209,13760,14620,14740,12570,709714,9560932890,00,0.00,N,5,-860,
20241202,14620,14210,18390,14210,5244867,87340734040,00,0.00,N,2,470,
20241125,14150,14700,15990,14110,428737,6447120910,00,0.00,N,5,-420,
20241118,14570,15650,15650,14560,259370,3872627780,00,0.00,N,5,-730,
20241111,15300,16950,17370,14350,793607,12537614130,00,0.00,N,5,-1610,
20241104,16910,18400,18850,16500,1458936,25663407770,00,0.00,N,5,-1490,
20241028,18400,21700,26650,17050,5230581,114729602260,00,0.00,N,5,-4300,
20241021,22700,22000,32700,18850,6958132,180068823790,00,0.00,N,2,50,
20241014,22650,30500,31400,22300,6435736,189949843550,00,0.00,N,5,-6550,
20241007,29200,34200,36700,28300,9228563,301220409350,00,0.00,N,5,-2650,
20240930,31850,25700,32850,25150,8914013,255216751350,00,0.00,N,2,6600,
20240923,25250,21150,26300,20300,10763183,243490450750,00,0.00,N,2,4700,
20240919,20550,15830,20550,15830,854386,17217612940,00,0.00,N,2,8370,
20240909,12180,9220,12180,9120,443757,5009864750,00,0.00,N,2,2840,
20240902,9340,9210,9550,9200,152362,1424804870,00,0.00,N,2,130,
20240826,9210,9500,9500,9130,117600,1092494140,00,0.00,N,5,-220,
20240819,9430,9320,9570,9200,136332,1279528550,00,0.00,N,2,110,
20240812,9320,9120,9360,9000,115388,1060115320,00,0.00,N,2,220,
20240805,9100,10100,10140,8770,1033295,9483025730,00,0.00,N,5,-1040,
20240729,10140,10600,10850,10110,185252,1941733400,00,0.00,N,5,-350,
20240722,10490,10830,10940,10230,186202,1955700900,00,0.00,N,5,-440,
20240715,10930,11050,11270,10920,115790,1280400270,00,0.00,N,5,-120,
20240708,11050,11050,11270,10930,93216,1032336520,00,0.00,N,5,-50,
20240701,11100,11620,11720,11000,157667,1778699030,00,0.00,N,5,-520,
20240624,11620,11530,11770,11400,113116,1306472130,00,0.00,N,2,30,
20240617,11590,11710,11780,11410,157287,1823007430,00,0.00,N,5,-110,
20240610,11700,11810,11990,11700,154382,1825487270,00,0.00,N,5,-190,
20240603,11890,11640,12030,11620,189075,2244831630,00,0.00,N,2,250,
20240527,11640,12020,12180,11600,270871,3216406600,00,0.00,N,5,-380,
20240520,12020,12480,12550,12020,181886,2233097180,00,0.00,N,5,-400,
20240513,12420,12190,12570,12100,210183,2589876820,00,0.00,N,2,180,
20240507,12240,12050,12300,11990,131223,1598841250,00,0.00,N,2,210,
20240429,12030,11900,12230,11800,120880,1452563950,00,0.00,N,2,130,
20240422,11900,11870,12180,11720,215228,2564708550,00,0.00,N,2,30,
20240415,11870,11240,12200,11180,334241,3924157510,00,0.00,N,2,520,
20240408,11350,11690,11720,11220,214428,2456642080,00,0.00,N,5,-340,
20240401,11690,12110,12170,11550,324772,3822763340,00,0.00,N,5,-420,
20240325,12110,12050,12850,12010,566442,7018761140,00,0.00,N,2,220,
20240318,11890,11920,12620,11870,459103,5615623210,00,0.00,N,5,-30,
20240311,11920,12180,12220,11870,233782,2807380930,00,0.00,N,5,-260,
20240304,12180,12480,12480,11990,197400,2407962800,00,0.00,N,5,-290,
20240226,12470,12560,12640,12180,217230,2698444920,00,0.00,N,5,-80,
20240219,12550,12860,13100,12470,467717,5954319720,00,0.00,N,5,-220,
20240213,12770,13100,13200,12550,210944,2699340310,00,0.00,N,5,-330,
20240205,13100,12560,13560,12440,586344,7665726640,00,0.00,N,2,580,
20240129,12520,11900,12620,11900,327923,4049817380,00,0.00,N,2,450,
20240122,12070,11730,12170,11480,211754,2490464280,00,0.00,N,2,340,
20240115,11730,12190,12190,11490,269780,3162519620,00,0.00,N,5,-370,
20240108,12100,12230,12280,12060,227185,2766505000,00,0.00,N,5,-100,
20240102,12200,12720,12720,12000,442279,5404632200,00,0.00,N,5,-530,
20231226,12730,13120,13120,12420,346285,4393854390,00,0.00,N,5,-340,
20231218,13070,12920,13110,12780,327493,4231423410,00,0.00,N,2,150,
20231211,12920,12710,13060,12560,405677,5177109450,00,0.00,N,2,170,
20231204,12750,12800,13200,12640,558013,7208574230,00,0.00,N,5,-40,
20231127,12790,12760,12900,12540,257637,3278640460,00,0.00,N,2,30,
20231120,12760,12630,12900,12490,288352,3665505020,00,0.00,N,2,130,
20231113,12630,12110,12780,11920,427758,5314289180,00,0.00,N,2,520,
20231106,12110,12230,12510,11980,422782,5162075530,00,0.00,N,3,0,
20231030,12110,11740,12290,11740,380490,4585426050,00,0.00,N,2,240,
20231023,11870,12240,12480,11800,437813,5305280910,00,0.00,N,5,-560,
20231016,12430,12960,13280,12160,733122,9387634900,00,0.00,N,5,-650,
20231010,13080,13620,13840,12980,572253,7611639520,00,0.00,N,5,-470,
20231004,13550,14200,14200,13200,472835,6422635780,00,0.00,N,5,-800,
20230925,14350,14440,14660,13450,588067,8281303440,00,0.00,N,5,-40,
20230918,14390,14580,16850,13500,5172605,78782515430,00,0.00,N,5,-260,
20230911,14650,13800,14950,13140,1621777,22827171040,00,0.00,N,2,880,
20230904,13770,13520,14990,13400,1246036,17768393020,00,0.00,N,2,270,
20230828,13500,12710,14700,12690,1454775,20070843840,00,0.00,N,2,840,
20230821,12660,12940,13060,12440,512646,6498849990,00,0.00,N,5,-310,
20230814,12970,13770,13770,12650,531137,6959871480,00,0.00,N,5,-840,
20230807,13810,14730,14750,13350,983931,13559342620,00,0.00,N,5,-920,
20230731,14730,15520,15640,14470,1745825,26311735240,00,0.00,N,5,-400,
20230724,15130,13330,15940,12500,6557128,96037706200,00,0.00,N,2,1730,
20230717,13400,13770,13810,13200,631118,8529215740,00,0.00,N,5,-230,
20230710,13630,12780,13730,12610,643675,8557041930,00,0.00,N,2,950,
20230703,12680,13500,13890,12560,1035031,13854078010,00,0.00,N,5,-810,
20230626,13490,12220,14400,12160,2179928,29295901200,00,0.00,N,2,1190,
20230619,12300,13070,13380,12240,510832,6552004150,00,0.00,N,5,-810,
20230612,13110,13320,14100,12710,1210433,16136222010,00,0.00,N,5,-120,
20230605,13230,13000,13490,12920,453582,6000814090,00,0.00,N,2,250,
20230530,12980,12660,13390,12350,353494,4530014670,00,0.00,N,2,380,
20230522,12600,12820,13160,12500,398511,5095239000,00,0.00,N,5,-220,
20230515,12820,12010,12870,11880,482419,6039307880,00,0.00,N,2,750,
20230508,12070,12730,12850,11830,556556,6848271130,00,0.00,N,5,-590,
20230502,12660,12470,13220,12350,321688,4140413830,00,0.00,N,2,130,
20230424,12530,13750,13970,12530,711832,9347544000,00,0.00,N,5,-1180,
20230417,13710,14070,15480,13370,2690905,38722627620,00,0.00,N,5,-640,
20230410,14350,11640,14350,11240,2700456,34647301920,00,0.00,N,2,2710,
20230403,11640,11730,12770,11590,1199846,14480182060,00,0.00,N,5,-70,
20230327,11710,12370,12370,11650,505608,6002212570,00,0.00,N,5,-450,
20230320,12160,11800,12380,11550,919571,10912178080,00,0.00,N,2,350,
20230313,11810,12170,12540,11220,886631,10476529470,00,0.00,N,5,-560,
20230306,12370,13510,13900,12160,1423515,18718655560,00,0.00,N,5,-1130,
20230227,13500,13160,13570,12420,1418512,18520043990,00,0.00,N,2,310,
20230220,13190,11850,13940,11730,3161639,41438084750,00,0.00,N,2,1340,
20230213,11850,11800,12480,11370,1633740,19617655050,00,0.00,N,2,50,
20230206,11800,11230,12140,11170,2053516,23946521520,00,0.00,N,2,590,
20230130,11210,11950,11950,11070,1072253,12128520220,00,0.00,N,5,-680,
20230125,11890,11850,12130,11670,408174,4866784000,00,0.00,N,2,40,
20230116,11850,11950,12100,11300,626880,7304809100,00,0.00,N,5,-50,
20230109,11900,11250,12200,11250,791316,9306756300,00,0.00,N,2,700,
20230102,11200,11800,12000,10750,1478607,16696620700,00,0.00,N,5,-700,
20221226,11900,11700,12900,11200,2522017,30159158650,00,0.00,N,2,200,
20221219,11700,12900,12950,11600,1056643,13024916500,00,0.00,N,5,-1200,
20221212,12900,13550,14150,12550,2515936,33475235250,00,0.00,N,5,-800,
20221205,13700,14500,15150,13100,3110356,44285586150,00,0.00,N,5,-800,
20221128,14500,16400,17700,14250,7398437,116472103900,00,0.00,N,5,-1350,
20221121,15850,13200,16350,12550,11293744,165899444050,00,0.00,N,2,2850,
20221114,13000,12200,14200,12000,2601214,34197894300,00,0.00,N,2,950,
20221107,12050,11200,13350,11200,3424508,42162323400,00,0.00,N,2,750,
20221031,11300,11700,12150,11100,875475,10127764400,00,0.00,N,5,-300,
20221024,11600,11050,11850,10750,1568126,17660884900,00,0.00,N,2,700,
20221017,10900,10400,11450,10300,1333620,14645026250,00,0.00,N,2,150,
20221011,10750,10450,11050,10100,497439,5250697900,00,0.00,N,2,50,
20221004,10700,11000,11350,10600,718992,7892305000,00,0.00,N,5,-150,
20220926,10850,10250,10850,9370,1161254,11819579670,00,0.00,N,2,400,
20220919,10450,10700,11500,10350,1002003,10946249700,00,0.00,N,5,-100,
20220913,10550,10500,11050,10100,585605,6235158150,00,0.00,N,2,200,
20220905,10350,10700,11200,9860,1953970,20843188080,00,0.00,N,5,-400,
20220829,10750,8960,11300,8920,5550853,58756292890,00,0.00,N,2,1660,
20220822,9090,9120,9140,8870,74751,672915490,00,0.00,N,2,10,
20220816,9080,9230,9280,9060,113381,1038105590,00,0.00,N,5,-150,
20220808,9230,8990,10100,8950,1680616,16090993830,00,0.00,N,2,240,
20220801,8990,8720,9100,8700,80014,709529170,00,0.00,N,2,300,
20220725,8690,8520,8720,8420,64778,552048050,00,0.00,N,2,180,
20220718,8510,8430,8610,8380,31611,268095780,00,0.00,N,2,80,
20220711,8430,8530,8590,8290,38537,324915380,00,0.00,N,5,-130,
20220704,8560,8430,8560,7760,84784,707030000,00,0.00,N,2,100,
20220627,8460,8260,8710,8180,77357,657834740,00,0.00,N,2,210,
20220620,8250,9030,9030,7920,123753,1037651070,00,0.00,N,5,-780,
20220613,9030,9450,9450,8390,163566,1464845870,00,0.00,N,5,-460,
20220607,9490,9740,9740,9420,66592,636750290,00,0.00,N,5,-260,
20220530,9750,9450,9800,9440,103343,998084760,00,0.00,N,2,290,
20220523,9460,9490,9630,9360,59311,561843940,00,0.00,N,5,-50,
20220516,9510,9700,9880,9430,111408,1074946520,00,0.00,N,5,-190,
20220509,9700,9840,9870,9400,168955,1617123420,00,0.00,N,5,-140,
20220502,9840,10150,10250,9820,162488,1628440550,00,0.00,N,5,-360,
20220425,10200,10050,10300,9910,339724,3435594340,00,0.00,N,2,210,
20220418,9990,9910,10200,9830,173875,1739132590,00,0.00,N,2,80,
20220411,9910,9740,9970,9670,180472,1773860450,00,0.00,N,2,170,
20220404,9740,9630,9770,9500,204892,1976955030,00,0.00,N,2,90,
20220328,9650,9450,9650,9360,262044,2486879070,00,0.00,N,2,150,
20220321,9500,9160,9610,9160,364854,3425926440,00,0.00,N,2,310,
20220314,9190,9370,9380,8940,210093,1910524370,00,0.00,N,5,-140,
20220307,9330,9160,9400,9030,134709,1242175230,00,0.00,N,2,140,
20220228,9190,8930,9210,8830,117266,1061910450,00,0.00,N,2,300,
20220221,8890,8950,8950,8720,66624,587409300,00,0.00,N,5,-10,
20220214,8900,8800,9020,8590,134096,1176361390,00,0.00,N,2,10,
20220207,8890,8990,9020,8790,97206,867594290,00,0.00,N,5,-50,
20220203,8940,8760,8980,8760,50241,447286170,00,0.00,N,2,190,
20220124,8750,8760,9230,8360,255213,2194000370,00,0.00,N,5,-60,
20220117,8810,9020,9060,8710,211913,1876756830,00,0.00,N,5,-250,
20220110,9060,9160,9330,8950,135584,1232027500,00,0.00,N,5,-100,
20220103,9160,9050,9230,8900,193996,1756245370,00,0.00,N,2,100,
20211227,9060,9250,9490,9050,217049,2018966400,00,0.00,N,5,-210,
20211220,9270,9230,9390,9030,152918,1409715550,00,0.00,N,2,40,
20211213,9230,9150,9300,9100,97550,897667800,00,0.00,N,2,80,
20211206,9150,8830,9230,8790,158856,1439152280,00,0.00,N,2,190,
20211129,8960,9000,9180,8340,440985,3851221920,00,0.00,N,5,-190,
20211122,9150,9560,9660,9150,209743,1961353730,00,0.00,N,5,-490,
20211115,9640,9700,9760,9310,229468,2195307000,00,0.00,N,5,-60,
20211108,9700,9610,9750,9260,402843,3828465620,00,0.00,N,2,90,
20211101,9610,10100,10100,9610,468405,4630197610,00,0.00,N,5,-440,
20211025,10050,10150,10700,10000,514505,5333729750,00,0.00,N,5,-150,
20211018,10200,10600,10800,10150,678138,7104189600,00,0.00,N,5,-300,
20211012,10500,9900,10500,9900,598474,6107216680,00,0.00,N,2,500,
20211005,10000,9800,10400,9310,1114038,11041987840,00,0.00,N,2,200,
20210927,9800,10650,10950,9800,842982,8698540860,00,0.00,N,5,-850,
20210923,10650,10850,11000,10550,376820,4049639300,00,0.00,N,5,-400,
20210913,11050,11350,11750,10650,1706716,19020565350,00,0.00,N,5,-250,
20210906,11300,11050,12450,10850,2726938,32161568450,00,0.00,N,2,250,
20210830,11050,10650,11200,10400,1556653,16941747600,00,0.00,N,2,350,
20210823,10700,8810,10950,8730,2403221,24716615920,00,0.00,N,2,1890,
20210817,8810,9390,9410,8700,694153,6290026090,00,0.00,N,5,-600,
20210809,9410,10050,10100,9120,1208473,11656137140,00,0.00,N,5,-590,
20210802,10000,10400,10850,9950,1456479,14931528870,00,0.00,N,5,-350,
20210726,10350,11800,11900,10250,2127973,23351960550,00,0.00,N,5,-1600,
20210719,11950,12350,13000,11750,5913018,73008496450,00,0.00,N,5,-50,
20210712,12000,11150,13150,10350,14755653,178369423850,00,0.00,N,2,1150,