KissMeData/265560/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,7650,7150,7690,6920,124719,911510875,00,0.00,N,2,390,
20250331,7260,7330,7500,7070,76377,553982145,00,0.00,N,5,-140,
20250324,7400,7430,7740,7310,92999,700105150,00,0.00,N,5,-50,
20250317,7450,7550,7560,7350,46516,347020580,00,0.00,N,5,-100,
20250310,7550,7220,7770,7220,87725,657291285,00,0.00,N,2,370,
20250304,7180,7200,7320,7030,51659,371117800,00,0.00,N,2,10,
20250224,7170,7510,7640,7130,82545,610489610,00,0.00,N,5,-400,
20250217,7570,7780,7880,7460,115515,881665190,00,0.00,N,5,-230,
20250210,7800,6920,8850,6630,701405,5553718570,00,0.00,N,2,880,
20250203,6920,7020,7020,6650,60178,412134090,00,0.00,N,5,-110,
20250131,7030,7110,7130,6990,10559,74408020,00,0.00,N,5,-100,
20250120,7130,7120,7180,7040,56086,398482070,00,0.00,N,2,30,
20250113,7100,7090,7140,6970,36145,255065710,00,0.00,N,2,10,
20250106,7090,7010,7120,6970,46497,327939170,00,0.00,N,2,100,
20241230,6990,6730,7010,6490,46921,315841310,00,0.00,N,2,270,
20241223,6720,6860,6950,6620,25922,176536880,00,0.00,N,5,-140,
20241216,6860,7200,7200,6730,40558,279588330,00,0.00,N,5,-180,
20241209,7040,6850,7040,6270,64976,432339590,00,0.00,N,2,180,
20241202,6860,7460,7480,6500,65838,464151070,00,0.00,N,5,-610,
20241125,7470,6960,7730,6960,65834,476135660,00,0.00,N,2,520,
20241118,6950,6970,7300,6850,124569,875245930,00,0.00,N,5,-260,
20241111,7210,8260,8380,7020,104200,787837430,00,0.00,N,5,-1180,
20241104,8390,8230,8670,8120,58779,495568570,00,0.00,N,2,160,
20241028,8230,8760,8860,8180,53285,454451550,00,0.00,N,5,-610,
20241021,8840,8900,9070,8510,78459,695585700,00,0.00,N,5,-220,
20241014,9060,9010,9150,8860,74708,676260240,00,0.00,N,2,50,
20241007,9010,8750,9040,8710,69609,621235400,00,0.00,N,2,260,
20240930,8750,8700,8810,8490,61164,530562050,00,0.00,N,2,20,
20240923,8730,8380,8850,8340,95246,821028920,00,0.00,N,2,340,
20240919,8390,8440,8470,8250,44277,370625360,00,0.00,N,5,-50,
20240909,8440,7600,8810,7580,201837,1697954960,00,0.00,N,2,690,
20240902,7750,7770,8220,7740,92207,735971710,00,0.00,N,5,-20,
20240826,7770,8140,8180,7600,57967,452662060,00,0.00,N,5,-400,
20240819,8170,7830,8330,7800,85489,693912690,00,0.00,N,2,370,
20240812,7800,7020,7810,6940,104985,777113060,00,0.00,N,2,730,
20240805,7070,7510,7800,6340,162564,1105706750,00,0.00,N,5,-730,
20240729,7800,7860,7990,7750,42043,331279710,00,0.00,N,5,-60,
20240722,7860,8150,8190,7710,68651,545257090,00,0.00,N,5,-330,
20240715,8190,8600,8680,8090,67118,558138080,00,0.00,N,5,-410,
20240708,8600,8360,9060,8200,124252,1078286950,00,0.00,N,2,300,
20240701,8300,8700,8750,8220,66388,563823200,00,0.00,N,5,-410,
20240624,8710,8850,8890,8480,59133,513699070,00,0.00,N,5,-140,
20240617,8850,9430,9430,8620,76759,691721730,00,0.00,N,5,-520,
20240610,9370,8890,9500,8820,169588,1567269740,00,0.00,N,2,450,
20240603,8920,8700,8970,8690,77306,686816410,00,0.00,N,2,310,
20240527,8610,8690,8910,8540,55867,488467440,00,0.00,N,5,-100,
20240520,8710,8870,8870,8220,62698,542996290,00,0.00,N,5,-160,
20240513,8870,8580,8900,8480,64270,560684060,00,0.00,N,2,280,
20240507,8590,8630,8690,8460,27623,235893950,00,0.00,N,5,-30,
20240429,8620,8230,8640,8230,46924,399536420,00,0.00,N,2,390,
20240422,8230,8080,8420,8070,63729,526347030,00,0.00,N,2,90,
20240415,8140,8380,8470,8010,90432,735889860,00,0.00,N,5,-330,
20240408,8470,8700,8800,8360,68961,589286060,00,0.00,N,5,-330,
20240401,8800,8910,9020,8690,91343,809696310,00,0.00,N,5,-100,
20240325,8900,8970,8990,8870,51410,458406470,00,0.00,N,5,-70,
20240318,8970,8860,9020,8860,57756,516819650,00,0.00,N,5,-10,
20240311,8980,8890,9110,8860,84065,754470520,00,0.00,N,2,90,
20240304,8890,8990,9050,8800,69421,619892260,00,0.00,N,5,-90,
20240226,8980,9200,9270,8950,76616,693734310,00,0.00,N,5,-220,
20240219,9200,9390,9480,9070,78400,727645980,00,0.00,N,5,-230,
20240213,9430,9200,9490,9110,67852,634055350,00,0.00,N,2,230,
20240205,9200,9250,9420,8950,87058,795993910,00,0.00,N,5,-50,
20240129,9250,9430,9430,8800,178959,1624702180,00,0.00,N,5,-150,
20240122,9400,9710,9730,9320,81780,774876090,00,0.00,N,5,-310,
20240115,9710,10000,10030,9520,113969,1109142680,00,0.00,N,5,-290,
20240108,10000,10230,10380,9980,119106,1213344010,00,0.00,N,5,-270,
20240102,10270,10400,10410,10200,66494,683841300,00,0.00,N,5,-130,
20231226,10400,10380,10410,10220,65910,679943910,00,0.00,N,2,20,
20231218,10380,10380,10480,10220,123750,1279568800,00,0.00,N,2,30,
20231211,10350,10080,10450,10080,151756,1558098590,00,0.00,N,2,220,
20231204,10130,10350,10420,10100,136473,1396234370,00,0.00,N,5,-170,
20231127,10300,10270,11460,9980,788150,8367502520,00,0.00,N,2,50,
20231120,10250,10340,10480,10220,140477,1454490070,00,0.00,N,5,-90,
20231113,10340,10340,10880,10340,168568,1780620950,00,0.00,N,2,40,
20231106,10300,11560,11820,10300,506310,5689047850,00,0.00,N,5,-1220,
20231030,11520,12340,13360,11340,1881132,22750497220,00,0.00,N,5,-820,
20231023,12340,11660,12440,11200,355253,4290734400,00,0.00,N,2,510,
20231016,11830,12040,12190,11560,168627,2014874840,00,0.00,N,5,-330,
20231010,12160,11880,12160,11690,172353,2050097540,00,0.00,N,2,290,
20231004,11870,11940,11940,11200,153769,1773105660,00,0.00,N,5,-70,
20230925,11940,12050,12100,11590,191363,2275437020,00,0.00,N,5,-60,
20230918,12000,10740,12090,10710,552641,6433271110,00,0.00,N,2,1260,
20230911,10740,10630,10740,10350,95925,1012856960,00,0.00,N,2,350,
20230904,10390,11440,11490,10280,237053,2589040050,00,0.00,N,5,-1050,
20230828,11440,10800,11440,10800,199756,2232506110,00,0.00,N,2,640,
20230821,10800,10360,11040,10360,151786,1632658650,00,0.00,N,2,330,
20230814,10470,10820,10970,10320,110220,1176484980,00,0.00,N,5,-350,
20230807,10820,10610,10890,10210,164649,1746240800,00,0.00,N,2,210,
20230731,10610,10000,10710,10000,229006,2387566190,00,0.00,N,2,610,
20230724,10000,10460,10460,9390,336675,3327466110,00,0.00,N,5,-380,
20230717,10380,10110,11270,9910,505733,5329730910,00,0.00,N,2,240,
20230710,10140,10200,10440,10010,122714,1251408590,00,0.00,N,5,-60,
20230703,10200,10720,11040,10160,174416,1861556050,00,0.00,N,5,-500,
20230626,10700,11060,11110,10540,131854,1426170240,00,0.00,N,5,-410,
20230619,11110,11510,11700,11000,234841,2681280230,00,0.00,N,5,-180,
20230612,11290,11290,11790,11200,259760,2969261850,00,0.00,N,2,50,
20230605,11240,11200,11380,11040,141909,1589437450,00,0.00,N,2,150,
20230530,11090,10530,12220,10500,741944,8504038250,00,0.00,N,2,570,
20230522,10520,11170,11410,10520,188553,2060748700,00,0.00,N,5,-650,
20230515,11170,11230,11280,10770,133356,1472462330,00,0.00,N,5,-60,
20230508,11230,11480,11510,10860,168502,1879327410,00,0.00,N,5,-260,
20230502,11490,10810,11600,10720,183528,2075643330,00,0.00,N,2,680,
20230424,10810,11790,11820,10800,224727,2516025440,00,0.00,N,5,-1020,
20230417,11830,12260,12510,11630,449769,5475457400,00,0.00,N,5,-490,
20230410,12320,12080,12700,11500,600857,7347154540,00,0.00,N,2,250,
20230403,12070,12060,12680,11880,502069,6159822000,00,0.00,N,2,20,
20230327,12050,11960,12600,11650,476191,5804721910,00,0.00,N,2,110,
20230320,11940,11450,12640,10950,850198,10255506120,00,0.00,N,2,460,
20230313,11480,11570,11750,10820,383897,4339562480,00,0.00,N,5,-260,
20230306,11740,12850,13260,11660,938310,11830225810,00,0.00,N,5,-1020,
20230227,12760,11350,13210,11350,2969707,37280575180,00,0.00,N,2,1410,
20230220,11350,11410,11870,11100,855603,9797096160,00,0.00,N,2,40,
20230213,11310,10370,12700,10020,2735407,32339949470,00,0.00,N,2,910,
20230206,10400,10420,10780,10330,274534,2891213940,00,0.00,N,5,-20,
20230130,10420,10150,10610,9950,207545,2131027680,00,0.00,N,2,330,
20230125,10090,9940,10310,9930,131178,1323992900,00,0.00,N,2,170,
20230116,9920,10250,11400,9850,633774,6597707530,00,0.00,N,5,-230,
20230109,10150,10150,11000,9350,875010,8995228530,00,0.00,N,2,800,
20230102,9350,8910,9400,8410,133832,1195922280,00,0.00,N,2,400,
20221226,8950,9660,9670,8910,74407,690546260,00,0.00,N,5,-720,
20221219,9670,10100,10250,9640,113974,1126933870,00,0.00,N,5,-480,
20221212,10150,10550,10650,10100,104839,1087249400,00,0.00,N,5,-550,
20221205,10700,11400,11400,10500,118309,1283529600,00,0.00,N,5,-650,
20221128,11350,11500,11550,10850,139299,1575836550,00,0.00,N,5,-150,
20221121,11500,11150,11550,10500,175880,1966937050,00,0.00,N,2,350,
20221114,11150,11250,11500,11100,215516,2436340950,00,0.00,N,5,-100,
20221107,11250,10450,11900,10250,612641,6779131800,00,0.00,N,2,850,
20221031,10400,10300,10750,10250,196116,2058838700,00,0.00,N,2,150,
20221024,10250,9920,10600,9900,187660,1910258520,00,0.00,N,2,470,
20221017,9780,9460,10250,9400,164930,1635831910,00,0.00,N,2,110,
20221011,9670,10000,10000,9260,126178,1223705580,00,0.00,N,5,-680,
20221004,10350,9910,10450,9910,126622,1289048840,00,0.00,N,2,520,
20220926,9830,11000,11150,9550,396211,4070276680,00,0.00,N,5,-1570,
20220919,11400,13300,13400,11350,360812,4434988600,00,0.00,N,5,-1900,
20220913,13300,13600,14200,13150,396870,5445288650,00,0.00,N,5,-100,
20220905,13400,13100,13900,12550,415511,5532760500,00,0.00,N,2,150,
20220829,13250,12950,14550,12850,1547450,21636170250,00,0.00,N,5,-350,
20220822,13600,13300,13850,12250,542214,7156549350,00,0.00,N,2,250,
20220816,13350,13700,14000,13150,207583,2818463800,00,0.00,N,5,-300,
20220808,13650,13350,14250,13200,565297,7794316700,00,0.00,N,2,250,
20220801,13400,13350,14300,13050,504593,6847511850,00,0.00,N,2,150,
20220725,13250,13450,14200,13200,768782,10469628850,00,0.00,N,5,-200,
20220718,13450,12800,13800,12450,733884,9758289350,00,0.00,N,2,900,
20220711,12550,12800,12950,11800,422826,5288978200,00,0.00,N,5,-150,
20220704,12700,11600,13950,10800,1424380,17451884150,00,0.00,N,2,1200,
20220627,11500,11750,12500,11150,223106,2681980500,00,0.00,N,5,-50,
20220620,11550,14100,14100,10800,513643,6146033400,00,0.00,N,5,-2450,
20220613,14000,15000,15000,13400,625200,8868778150,00,0.00,N,5,-1050,
20220607,15050,15350,15900,14800,427642,6564330500,00,0.00,N,5,-350,
20220530,15400,14850,15650,14850,206276,3153064250,00,0.00,N,2,600,
20220523,14800,15700,15700,14700,229703,3459441000,00,0.00,N,5,-700,
20220516,15500,15100,15550,14650,293207,4459143650,00,0.00,N,2,800,
20220509,14700,16600,16900,14350,614792,9448507900,00,0.00,N,5,-2150,
20220502,16850,17100,17500,16800,405596,6958309700,00,0.00,N,5,-550,
20220425,17400,17450,18200,16750,1344310,23553696150,00,0.00,N,5,-500,
20220418,17900,17800,19650,17500,5037522,94598236500,00,0.00,N,2,250,
20220411,17650,17450,18000,17150,451493,7925063950,00,0.00,N,2,200,
20220404,17450,17850,18850,17300,1133346,20531180150,00,0.00,N,5,-300,
20220328,17750,17750,18750,17550,921562,16735867600,00,0.00,N,2,50,
20220321,17700,17900,18250,17600,647455,11609406300,00,0.00,N,5,-100,
20220314,17800,17450,17950,16950,629914,10990043900,00,0.00,N,2,200,
20220307,17600,18150,18200,17250,656204,11626055700,00,0.00,N,5,-650,
20220228,18250,17200,18400,16900,904408,16201244500,00,0.00,N,2,1000,
20220221,17250,17450,18700,16850,1437675,25512963600,00,0.00,N,5,-500,
20220214,17750,17600,18200,16600,1624940,28316261100,00,0.00,N,5,-300,
20220207,18050,18750,21550,17900,5836468,113489260900,00,0.00,N,5,-400,
20220203,18450,17550,18450,17200,704093,12650763550,00,0.00,N,2,1250,
20220124,17200,17550,18400,16050,2260907,39053555700,00,0.00,N,5,-600,
20220117,17800,18100,19700,16550,4317979,79084138350,00,0.00,N,2,50,
20220110,17750,17500,18100,16400,827505,14321129650,00,0.00,N,2,50,
20220103,17700,18300,18800,17250,1469769,26768555700,00,0.00,N,5,-550,
20211227,18250,17700,18800,17500,2467995,44874801400,00,0.00,N,2,900,
20211220,17350,16650,18500,16300,4945626,87583914300,00,0.00,N,2,800,
20211213,16550,16000,18250,15950,1306105,22289620650,00,0.00,N,2,700,
20211206,15850,15850,16550,15550,362051,5813019300,00,0.00,N,5,-300,
20211129,16150,16300,16700,14750,798197,12676276700,00,0.00,N,5,-1000,
20211122,17150,18350,19000,17000,1262637,22612930200,00,0.00,N,5,-1550,
20211115,18700,17700,19450,16750,3464848,63898665550,00,0.00,N,2,1350,
20211108,17350,16150,19250,15350,5458739,97421087950,00,0.00,N,2,1150,
20211101,16200,18000,18050,16100,884589,14818200750,00,0.00,N,5,-1800,
20211025,18000,18100,18950,17800,1068957,19727636150,00,0.00,N,5,-100,
20211018,18100,20200,20200,17950,1244002,23758506000,00,0.00,N,5,-1800,
20211012,19900,18750,20650,18700,2233460,44284847300,00,0.00,N,2,1000,
20211005,18900,20850,21550,17400,3666695,71783424450,00,0.00,N,5,-1850,
20210927,20750,21000,23500,20050,7992727,175774588250,00,0.00,N,2,250,
20210923,20500,20750,21750,20000,2159622,45109971800,00,0.00,N,5,-700,
20210913,21200,20500,24800,19150,24548505,540529692650,00,0.00,N,2,500,
20210906,20700,17900,22300,17850,26196150,541396300100,00,0.00,N,2,2600,
20210830,18100,18500,19550,17150,9379629,172210296650,00,0.00,N,5,-800,
20210823,18900,19200,22500,18150,27192466,554648383500,00,0.00,N,2,300,
20210817,18600,13850,19500,13500,40887169,695477298900,00,0.00,N,2,6000,
20210809,12600,13750,13750,12500,698804,9132866050,00,0.00,N,5,-1150,
20210802,13750,13100,13800,12950,777710,10473976900,00,0.00,N,2,650,
20210726,13100,12800,13750,12750,1529408,20497981900,00,0.00,N,2,250,
20210719,12850,12950,13400,12350,703260,9040525250,00,0.00,N,5,-150,
20210712,13000,12800,13450,12800,539570,7069611400,00,0.00,N,2,250,