KissMeData/264660/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,12750,12270,12850,11530,336530,4077018480,00,0.00,N,2,120,
20250331,12630,12850,13390,12350,361977,4637362490,00,0.00,N,5,-520,
20250324,13150,13910,14080,13060,381373,5128830630,00,0.00,N,5,-760,
20250317,13910,14710,15250,13680,666300,9587952275,00,0.00,N,5,-600,
20250310,14510,13640,14750,13020,939949,13295978735,00,0.00,N,2,830,
20250304,13680,13950,15210,13550,1152037,16546694240,00,0.00,N,5,-550,
20250224,14230,16810,18390,13850,2472737,40414160520,00,0.00,N,5,-2880,
20250217,17110,15620,20450,15440,9202555,168466521140,00,0.00,N,2,1720,
20250210,15390,13900,17570,13840,8697893,140623245650,00,0.00,N,2,1260,
20250203,14130,11190,15870,10640,2661774,37759926430,00,0.00,N,2,2600,
20250131,11530,11600,11750,11410,57192,659664380,00,0.00,N,5,-440,
20250120,11970,11500,12800,11300,1193005,14276022660,00,0.00,N,2,200,
20250113,11770,10480,12810,9810,957951,11238174420,00,0.00,N,2,1610,
20250106,10160,9290,11090,9290,202325,2095251720,00,0.00,N,2,910,
20241230,9250,9590,9680,9210,21477,201036350,00,0.00,N,5,-60,
20241223,9310,9550,10204,9270,39951,384572080,00,0.00,N,5,-240,
20241216,9550,9372,10997,9322,274097,2765161300,00,0.00,N,2,317,
20241209,9233,8956,9233,8173,114267,983880620,00,0.00,N,2,277,
20241202,8956,9798,9847,8609,170077,1561890460,00,0.00,N,5,-832,
20241125,9788,10343,10353,9778,82861,825819880,00,0.00,N,5,-248,
20241118,10036,10363,10462,9877,81330,812751730,00,0.00,N,5,-10,
20241111,10046,11908,12067,9590,328089,3395884540,00,0.00,N,5,-1862,
20241104,11908,12314,12602,11859,57492,698310230,00,0.00,N,5,-406,
20241028,12314,12463,12988,12136,64262,803433630,00,0.00,N,5,-208,
20241021,12522,12929,13345,12106,81249,1040835950,00,0.00,N,5,-407,
20241014,12929,13315,13949,12691,114482,1533360020,00,0.00,N,5,-416,
20241007,13345,13612,13642,13087,38010,505169810,00,0.00,N,2,99,
20240930,13246,13820,13820,12701,42581,560233280,00,0.00,N,5,-416,
20240923,13662,12968,13890,12790,104309,1388580360,00,0.00,N,2,694,
20240919,12968,12988,13166,12582,32173,413848600,00,0.00,N,5,-10,
20240909,12978,12403,13414,12403,125090,1620114600,00,0.00,N,2,277,
20240902,12701,14444,14444,12106,167163,2242173380,00,0.00,N,5,-1565,
20240826,14266,15415,17100,13691,1335367,19946464960,00,0.00,N,5,-763,
20240819,15029,13870,15128,13543,443830,6395996520,00,0.00,N,2,1209,
20240812,13820,12483,13820,12245,203634,2688733610,00,0.00,N,2,1327,
20240805,12493,12394,13325,10997,266948,3290595260,00,0.00,N,5,-515,
20240729,13008,12364,13483,12364,136225,1772626540,00,0.00,N,2,644,
20240722,12364,12463,12602,12017,111545,1370004200,00,0.00,N,5,-109,
20240715,12473,12879,13563,12384,145386,1845374510,00,0.00,N,5,-366,
20240708,12839,12681,14444,12681,756914,10357625760,00,0.00,N,2,148,
20240701,12691,13087,13464,12681,182371,2374789270,00,0.00,N,5,-555,
20240624,13246,13473,13473,12978,178450,2355836940,00,0.00,N,5,-227,
20240617,13473,13543,14028,13424,150043,2063717460,00,0.00,N,5,-70,
20240610,13543,13414,14286,13285,295296,4091247670,00,0.00,N,2,129,
20240603,13414,13721,13939,13315,245205,3325707960,00,0.00,N,5,-277,
20240527,13691,14573,14682,13681,380129,5352296220,00,0.00,N,5,-882,
20240520,14573,14890,15187,14365,579396,8543241400,00,0.00,N,5,-119,
20240513,14692,15178,15921,14623,846062,12862896800,00,0.00,N,5,-694,
20240507,15386,17228,17734,15376,1566357,26040041440,00,0.00,N,5,-1575,
20240429,16961,18090,20210,16644,6699678,124433151290,00,0.00,N,5,-723,
20240422,17684,13781,20161,13473,24665961,437076114840,00,0.00,N,2,3785,
20240415,13899,13979,14672,12879,368717,5110847090,00,0.00,N,5,-109,
20240408,14008,14662,15544,13325,701304,10119733280,00,0.00,N,2,19,
20240401,13989,12889,15623,12631,1062011,15232561310,00,0.00,N,2,1100,
20240325,12889,12879,13038,12681,27895,359042940,00,0.00,N,5,-129,
20240318,13018,12869,13057,12711,61560,793868080,00,0.00,N,2,50,
20240311,12968,12730,13038,12592,75571,971057530,00,0.00,N,2,238,
20240304,12730,12681,13038,12106,57738,736130810,00,0.00,N,2,49,
20240226,12681,12889,12938,12612,27646,350933330,00,0.00,N,5,-198,
20240219,12879,12681,13255,12602,49913,641581940,00,0.00,N,2,198,
20240213,12681,12691,12829,12503,36235,458408920,00,0.00,N,5,-148,
20240205,12829,12730,13374,12592,151540,1965365680,00,0.00,N,2,99,
20240129,12730,12582,12810,12394,49086,617241870,00,0.00,N,2,168,
20240122,12562,12413,12582,12413,24154,302448650,00,0.00,N,2,79,
20240115,12483,12463,12532,12225,29777,368794880,00,0.00,N,2,20,
20240108,12463,12483,12542,12394,26088,325109600,00,0.00,N,2,30,
20240102,12433,12532,12631,12285,51461,640543290,00,0.00,N,5,-159,
20231226,12592,12245,12869,12235,53017,667132200,00,0.00,N,2,208,
20231218,12384,12473,12621,12245,24894,308348060,00,0.00,N,2,10,
20231211,12374,12294,12879,11987,47633,589357910,00,0.00,N,5,-10,
20231204,12384,12621,12641,12225,19753,244745420,00,0.00,N,5,-257,
20231127,12641,12612,12760,12532,13016,164262470,00,0.00,N,2,29,
20231120,12612,12612,12879,12443,32780,414443660,00,0.00,N,3,0,
20231113,12612,12285,12839,11958,52412,646750480,00,0.00,N,2,407,
20231106,12205,12562,12572,11324,21120,255708130,00,0.00,N,5,-40,
20231030,12245,12057,12473,11710,16139,192671660,00,0.00,N,2,188,
20231023,12057,11888,12176,11789,44135,527004920,00,0.00,N,5,-128,
20231016,12185,12671,12671,11819,35823,439866670,00,0.00,N,5,-456,
20231010,12641,12592,13077,12423,19721,247691360,00,0.00,N,2,59,
20231004,12582,12780,12869,12304,14960,186372260,00,0.00,N,5,-198,
20230925,12780,12681,13374,12443,38053,483171010,00,0.00,N,2,99,
20230918,12681,13374,13374,12512,34405,439531820,00,0.00,N,5,-396,
20230911,13077,12869,13166,12582,49514,633569660,00,0.00,N,2,208,
20230904,12869,13176,13265,12493,58946,753851880,00,0.00,N,5,-287,
20230828,13156,12879,13216,12730,64802,837923590,00,0.00,N,2,148,
20230821,13008,12968,13364,12780,57642,745700600,00,0.00,N,2,30,
20230814,12978,13364,13364,12869,49826,652952820,00,0.00,N,5,-476,
20230807,13454,13473,13771,13107,112577,1505112690,00,0.00,N,2,80,
20230731,13374,14246,14613,12998,329719,4524560590,00,0.00,N,5,-734,
20230724,14108,15306,15336,13196,223121,3157822470,00,0.00,N,5,-1050,
20230717,15158,14543,15445,14147,303223,4476459360,00,0.00,N,2,615,
20230710,14543,12760,14712,12552,487671,6755755070,00,0.00,N,2,1723,
20230703,12820,12968,13028,12562,50889,654222570,00,0.00,N,5,-49,
20230626,12869,12869,13067,12631,29444,376505440,00,0.00,N,2,49,
20230619,12820,12899,13047,12631,29938,381084270,00,0.00,N,5,-118,
20230612,12938,12919,13077,12562,64002,820667630,00,0.00,N,2,317,
20230605,12621,12859,12859,12285,54032,675314420,00,0.00,N,2,118,
20230530,12503,12869,12869,12334,42190,526393190,00,0.00,N,5,-59,
20230522,12562,12384,12671,12294,33472,416955660,00,0.00,N,2,139,
20230515,12423,12998,12998,12067,141256,1748345900,00,0.00,N,5,-496,
20230508,12919,13097,13295,12730,20392,262597100,00,0.00,N,3,0,
20230502,12919,12839,13255,12691,26212,338654080,00,0.00,N,2,139,
20230424,12780,12671,14761,12384,317310,4269649110,00,0.00,N,2,119,
20230417,12661,13018,13315,12453,46863,604550950,00,0.00,N,5,-416,
20230410,13077,13513,13513,12384,69758,916484120,00,0.00,N,5,-436,
20230403,13513,13018,13672,12889,143840,1929094570,00,0.00,N,2,584,
20230327,12929,12225,13038,12176,111555,1407974980,00,0.00,N,2,704,
20230320,12225,12176,12324,11987,29085,353552400,00,0.00,N,5,-10,
20230313,12235,11938,12314,11670,48076,571210620,00,0.00,N,2,228,
20230306,12007,12304,12374,11997,55439,673537310,00,0.00,N,5,-297,
20230227,12304,12185,12344,12057,26050,317785780,00,0.00,N,2,119,
20230220,12185,12185,12334,12037,32960,402337310,00,0.00,N,3,0,
20230213,12185,11839,13067,11680,305698,3794833460,00,0.00,N,2,346,
20230206,11839,11839,11938,11750,23500,278654110,00,0.00,N,3,0,
20230130,11839,11888,11987,11789,24339,288902530,00,0.00,N,5,-29,
20230125,11868,11888,11888,11769,10475,124080290,00,0.00,N,5,-20,
20230116,12000,12000,12100,11850,15005,179468600,00,0.00,N,3,0,
20230109,12000,12200,12200,11800,29417,352549650,00,0.00,N,2,100,
20230102,11900,11750,12000,11250,15032,175205000,00,0.00,N,2,150,
20221226,11750,11800,12300,11650,221160,2627158250,00,0.00,N,5,-50,
20221219,11800,12050,12100,11800,26678,319814450,00,0.00,N,5,-350,
20221212,12150,12100,12200,11900,16821,202279450,00,0.00,N,5,-50,
20221205,12200,12250,12400,11850,22383,270896650,00,0.00,N,5,-50,
20221128,12250,12150,12300,11900,15021,182305850,00,0.00,N,2,100,
20221121,12150,12000,12200,11850,21653,259739350,00,0.00,N,2,100,
20221114,12050,11650,12100,11450,44538,529133200,00,0.00,N,2,450,
20221107,11600,11600,11700,11300,19955,230885350,00,0.00,N,2,50,
20221031,11550,11200,11550,11000,25469,287348650,00,0.00,N,2,400,
20221024,11150,11400,12350,10850,216809,2497360100,00,0.00,N,5,-100,
20221017,11250,10450,11450,10350,70651,781242750,00,0.00,N,2,750,
20221011,10500,10800,11000,10200,39267,409915550,00,0.00,N,5,-400,
20221004,10900,10550,11000,10550,13568,145848400,00,0.00,N,2,350,
20220926,10550,11450,11450,10350,47006,507954600,00,0.00,N,5,-1000,
20220919,11550,11650,12750,11400,63062,747202800,00,0.00,N,5,-250,
20220913,11800,11850,12000,11600,17646,208333700,00,0.00,N,5,-50,
20220905,11850,11700,11900,11550,23740,277361100,00,0.00,N,2,50,
20220829,11800,12000,12250,11650,41209,493915850,00,0.00,N,5,-400,
20220822,12200,12000,12450,11700,71629,872593200,00,0.00,N,2,150,
20220816,12050,12000,12150,11900,22969,275405150,00,0.00,N,5,-100,
20220808,12150,12100,12150,11800,25562,305164250,00,0.00,N,2,50,
20220801,12100,11900,12200,11850,32484,389634450,00,0.00,N,2,100,
20220725,12000,12250,12250,11850,91126,1094573450,00,0.00,N,2,100,
20220718,11900,11400,12950,11400,325679,4016565600,00,0.00,N,2,450,
20220711,11450,11400,11600,11300,16096,183614100,00,0.00,N,5,-50,
20220704,11500,11400,11550,11250,15170,173332100,00,0.00,N,2,50,
20220627,11450,11650,11750,11300,23881,273402650,00,0.00,N,2,50,
20220620,11400,11800,11950,10900,95777,1085065450,00,0.00,N,5,-450,
20220613,11850,12250,12300,11500,86555,1024936650,00,0.00,N,5,-600,
20220607,12450,13000,13000,12200,82509,1020407750,00,0.00,N,5,-550,
20220530,13000,13000,13400,12700,61612,800028350,00,0.00,N,2,50,
20220523,12950,13050,13150,12650,26832,346277050,00,0.00,N,5,-100,
20220516,13050,13100,13100,12550,42722,550162950,00,0.00,N,2,100,
20220509,12950,12550,13100,12150,80638,1008340000,00,0.00,N,2,350,
20220502,12600,12550,12800,12550,17098,216809700,00,0.00,N,5,-100,
20220425,12700,12500,12700,12300,31566,392838000,00,0.00,N,2,100,
20220418,12600,12600,12800,12500,23157,292257450,00,0.00,N,3,0,
20220411,12600,12500,12750,12300,29038,362502350,00,0.00,N,2,100,
20220404,12500,12500,12700,12350,22589,282179900,00,0.00,N,2,50,
20220328,12450,12500,12650,12350,36365,453562600,00,0.00,N,5,-150,
20220321,12600,12800,12850,12500,18875,238401000,00,0.00,N,5,-200,
20220314,12800,12550,12800,12150,48996,606594500,00,0.00,N,2,250,
20220307,12550,12750,12750,12300,29798,370737700,00,0.00,N,5,-200,
20220228,12750,12750,12800,12500,18483,234163450,00,0.00,N,3,0,
20220221,12750,12900,12900,12200,51353,642073700,00,0.00,N,5,-200,
20220214,12950,12650,13050,12350,68575,869053950,00,0.00,N,2,150,
20220207,12800,13050,13050,12600,27566,353030550,00,0.00,N,5,-200,
20220203,13000,12550,13100,12550,17330,221489200,00,0.00,N,2,450,
20220124,12550,12700,13050,12050,104878,1298758950,00,0.00,N,5,-300,
20220117,12850,13200,13600,12600,87738,1131510800,00,0.00,N,5,-550,
20220110,13400,13650,13800,13050,58272,772721350,00,0.00,N,5,-250,
20220103,13650,13850,14100,13250,100535,1373744250,00,0.00,N,5,-150,
20211227,13800,13448,13850,13200,65291,879768800,00,0.00,N,2,501,
20211220,13299,13299,13398,12803,60874,797576250,00,0.00,N,5,-199,
20211213,13498,13101,14093,13051,301691,4085838100,00,0.00,N,2,397,
20211206,13101,12654,13250,12555,82907,1065663750,00,0.00,N,2,199,
20211129,12902,12406,13051,11959,124526,1550555050,00,0.00,N,2,99,
20211122,12803,12803,13498,12604,128668,1678723450,00,0.00,N,5,-99,
20211115,12902,12952,13150,12604,178715,2293583950,00,0.00,N,5,-149,
20211108,13051,13398,16823,12704,1225683,17882222600,00,0.00,N,5,-447,
20211101,13498,13448,13845,13349,58712,797172200,00,0.00,N,5,-99,
20211025,13597,13547,13895,13299,44901,605930500,00,0.00,N,3,0,
20211018,13597,13200,14689,12852,204068,2791361950,00,0.00,N,2,397,
20211012,13200,12902,13398,12555,41305,533397050,00,0.00,N,2,248,
20211005,12952,12952,13696,12406,130473,1671249650,00,0.00,N,5,-546,
20210927,13498,14490,14589,13299,120290,1667033000,00,0.00,N,5,-992,
20210923,14490,14540,14838,14242,53945,781585950,00,0.00,N,5,-149,
20210913,14639,13845,15086,13398,259195,3705165450,00,0.00,N,2,794,
20210906,13845,13597,14441,13498,172840,2409853000,00,0.00,N,2,298,
20210830,13547,13398,13944,13299,110768,1500591950,00,0.00,N,2,99,
20210823,13448,12704,14143,12604,218784,2957512100,00,0.00,N,2,844,
20210817,12604,14738,14738,12406,618183,8397808000,00,0.00,N,5,-2680,
20210809,15284,16029,16971,14887,644314,10191274750,00,0.00,N,5,-745,
20210802,16029,15731,17468,15483,1306866,21816777950,00,0.00,N,2,298,
20210726,15731,13448,17319,13101,2047067,31478582500,00,0.00,N,2,2432,
20210719,13299,12604,13398,12108,342136,4288588200,00,0.00,N,2,595,
20210712,12704,12704,12952,12505,206114,2610164700,00,0.00,N,5,-49,