KissMeData/000020/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5940,5990,5990,5600,225539,1308267475,00,0.00,N,5,-70,
20250331,6010,6000,6120,5910,182785,1096097095,00,0.00,N,5,-50,
20250324,6060,6100,6240,6040,156950,961151755,00,0.00,N,5,-30,
20250317,6090,6250,6260,6050,224630,1381978215,00,0.00,N,5,-90,
20250310,6180,6250,6310,6110,173971,1077766690,00,0.00,N,5,-110,
20250304,6290,6200,6360,6090,133533,832582915,00,0.00,N,2,80,
20250224,6210,6270,6420,6140,303294,1905883560,00,0.00,N,5,-50,
20250217,6260,6090,6300,6090,292210,1814281670,00,0.00,N,2,190,
20250210,6070,6160,6250,6010,268713,1636781260,00,0.00,N,5,-90,
20250203,6160,6040,6210,5960,232288,1409837060,00,0.00,N,2,70,
20250131,6090,6160,6160,6070,38238,233586750,00,0.00,N,5,-50,
20250120,6140,6350,6400,6110,241008,1503531130,00,0.00,N,5,-240,
20250113,6380,6620,6620,6320,210029,1344700050,00,0.00,N,5,-180,
20250106,6560,6430,6680,6380,365361,2389209210,00,0.00,N,2,230,
20241230,6330,6210,6420,6170,70996,448164020,00,0.00,N,2,120,
20241223,6210,6300,6470,6200,146113,926019480,00,0.00,N,5,-80,
20241216,6290,6440,6490,6230,196884,1257159930,00,0.00,N,5,-130,
20241209,6420,6090,6450,5950,327353,2028548840,00,0.00,N,2,190,
20241202,6230,6620,6620,6130,337155,2138082780,00,0.00,N,5,-380,
20241125,6610,6620,6740,6540,219906,1459108120,00,0.00,N,2,10,
20241118,6600,6570,6960,6550,200950,1352008820,00,0.00,N,5,-30,
20241111,6630,7380,7390,6350,607712,4120799990,00,0.00,N,5,-750,
20241104,7380,7360,7530,7240,169485,1256208680,00,0.00,N,2,60,
20241028,7320,7510,7650,7170,291210,2153342370,00,0.00,N,5,-190,
20241021,7510,7930,7990,7500,252227,1941853200,00,0.00,N,5,-420,
20241014,7930,7790,8130,7700,383447,3041858790,00,0.00,N,2,200,
20241007,7730,7630,7790,7610,135411,1043309880,00,0.00,N,2,100,
20240930,7630,7810,7820,7560,123648,951393060,00,0.00,N,5,-180,
20240923,7810,7990,7990,7500,256838,2008882350,00,0.00,N,5,-140,
20240919,7950,7870,8000,7820,125867,995955560,00,0.00,N,2,90,
20240909,7860,7600,8090,7370,379226,2922819010,00,0.00,N,2,220,
20240902,7640,8090,8090,7600,357475,2796757730,00,0.00,N,5,-430,
20240826,8070,8220,8240,7990,274143,2209551040,00,0.00,N,5,-60,
20240819,8130,8320,8560,8060,463304,3876243570,00,0.00,N,5,-170,
20240812,8300,8240,8420,8110,297305,2460595820,00,0.00,N,2,80,
20240805,8220,8050,8400,7170,807064,6378854720,00,0.00,N,2,90,
20240729,8130,8330,8500,8030,585141,4859244440,00,0.00,N,5,-190,
20240722,8320,8040,8390,7920,501041,4101680860,00,0.00,N,2,280,
20240715,8040,8330,8330,8000,481598,3934058960,00,0.00,N,5,-300,
20240708,8340,7980,8340,7950,348245,2829507770,00,0.00,N,2,350,
20240701,7990,8100,8190,7910,368815,2952628890,00,0.00,N,5,-70,
20240624,8060,8160,8170,8020,237840,1919116020,00,0.00,N,5,-100,
20240617,8160,8360,8390,8060,555310,4536921140,00,0.00,N,5,-140,
20240610,8300,8080,9200,8030,2153142,18489377340,00,0.00,N,2,160,
20240603,8140,8280,8430,8070,290284,2386334990,00,0.00,N,5,-140,
20240527,8280,8400,8430,8240,165687,1380931190,00,0.00,N,5,-110,
20240520,8390,8640,8700,8380,185382,1573192780,00,0.00,N,5,-240,
20240513,8630,8700,8710,8550,128606,1108035170,00,0.00,N,5,-10,
20240507,8640,8710,8850,8600,152677,1327967440,00,0.00,N,5,-40,
20240429,8680,8710,8850,8660,97340,848822100,00,0.00,N,5,-20,
20240422,8700,8500,8810,8500,158334,1373310860,00,0.00,N,2,230,
20240415,8470,8700,8750,8340,261274,2216234510,00,0.00,N,5,-330,
20240408,8800,9040,9100,8750,212453,1893899750,00,0.00,N,5,-240,
20240401,9040,9400,9510,9040,310376,2875604460,00,0.00,N,5,-360,
20240325,9400,9540,9640,9400,255863,2434599050,00,0.00,N,5,-140,
20240318,9540,9350,9600,9320,194331,1839425400,00,0.00,N,2,190,
20240311,9350,9550,9690,9300,293790,2781438570,00,0.00,N,5,-180,
20240304,9530,9720,9820,9490,319811,3086127790,00,0.00,N,5,-190,
20240226,9720,9840,9870,9620,212898,2069836940,00,0.00,N,5,-120,
20240219,9840,10010,10030,9820,258748,2566386800,00,0.00,N,5,-150,
20240213,9990,9670,10000,9640,218402,2154050950,00,0.00,N,2,340,
20240205,9650,9790,9800,9630,166405,1612703350,00,0.00,N,5,-100,
20240129,9750,9780,9900,9550,326370,3176712160,00,0.00,N,5,-40,
20240122,9790,10010,10110,9700,287875,2846429600,00,0.00,N,5,-130,
20240115,9920,10340,10430,9750,470303,4739425990,00,0.00,N,5,-520,
20240108,10440,10410,10750,10380,559926,5914808170,00,0.00,N,5,-30,
20240102,10470,10270,10760,10270,648329,6791196430,00,0.00,N,2,200,
20231226,10270,9970,10270,9800,519804,5248984690,00,0.00,N,2,350,
20231218,9920,9780,9980,9680,429072,4196571240,00,0.00,N,2,150,
20231211,9770,9970,10120,9730,487720,4834692240,00,0.00,N,5,-110,
20231204,9880,9450,10480,9300,2293622,23133665110,00,0.00,N,2,450,
20231127,9430,9690,9720,9420,235933,2251273070,00,0.00,N,5,-260,
20231120,9690,9500,9810,9500,224112,2166944300,00,0.00,N,2,190,
20231113,9500,9600,9700,9500,201362,1927446910,00,0.00,N,5,-100,
20231106,9600,9740,10100,9560,347258,3406534640,00,0.00,N,5,-100,
20231030,9700,9510,9850,9460,207047,1995776240,00,0.00,N,2,180,
20231023,9520,9430,9680,9300,221972,2101708780,00,0.00,N,2,50,
20231016,9470,10020,10020,9300,202724,1950215350,00,0.00,N,5,-550,
20231010,10020,10090,10260,9820,201107,2020078380,00,0.00,N,5,-40,
20231004,10060,9780,10080,9630,171268,1687628820,00,0.00,N,2,260,
20230925,9800,9730,9880,9500,120619,1169166890,00,0.00,N,2,70,
20230918,9730,10200,10310,9670,308450,3081714160,00,0.00,N,5,-580,
20230911,10310,10290,10470,10100,395356,4065547160,00,0.00,N,2,90,
20230904,10220,9970,10300,9760,342460,3431969190,00,0.00,N,2,250,
20230828,9970,9680,10090,9480,402573,3959648180,00,0.00,N,2,400,
20230821,9570,9500,9750,9320,394922,3765317730,00,0.00,N,2,70,
20230814,9500,10580,10840,9410,687976,6812178750,00,0.00,N,5,-1020,
20230807,10520,10520,10660,10050,680674,7083836710,00,0.00,N,2,60,
20230731,10460,9810,10710,9720,829237,8508953880,00,0.00,N,2,660,
20230724,9800,10300,10300,9150,661958,6429686010,00,0.00,N,5,-450,
20230717,10250,10130,10490,9930,534496,5442689470,00,0.00,N,2,170,
20230710,10080,10100,10200,9750,405572,4036578310,00,0.00,N,5,-20,
20230703,10100,10400,10480,9990,532008,5453905340,00,0.00,N,5,-290,
20230626,10390,10830,11020,10200,577095,6119051850,00,0.00,N,5,-500,
20230619,10890,10640,11120,10450,663849,7193858080,00,0.00,N,2,260,
20230612,10630,10270,10860,10120,868608,9106755100,00,0.00,N,2,400,
20230605,10230,10130,10350,9870,732285,7421532590,00,0.00,N,2,160,
20230530,10070,9960,10190,9500,765591,7537000860,00,0.00,N,2,220,
20230522,9850,9190,10180,9110,1711169,16620696030,00,0.00,N,2,760,
20230515,9090,8410,9120,8350,579803,5134903760,00,0.00,N,2,630,
20230508,8460,8690,8710,8370,264730,2267047470,00,0.00,N,5,-140,
20230502,8600,8380,8750,8310,222030,1889845820,00,0.00,N,2,220,
20230424,8380,8450,9170,8250,671748,5740991580,00,0.00,N,5,-70,
20230417,8450,8800,8800,8400,278941,2388126400,00,0.00,N,5,-320,
20230410,8770,8640,8870,8420,330487,2861341760,00,0.00,N,2,160,
20230403,8610,8330,8760,8250,401068,3419875010,00,0.00,N,2,300,
20230327,8310,8250,8370,8070,305936,2523443260,00,0.00,N,2,110,
20230320,8200,8400,8700,8170,296916,2485466990,00,0.00,N,5,-230,
20230313,8430,8680,8760,8170,292307,2471510260,00,0.00,N,5,-330,
20230306,8760,9050,9110,8750,315568,2829360420,00,0.00,N,5,-260,
20230227,9020,9080,9110,8970,213612,1926563330,00,0.00,N,5,-70,
20230220,9090,9290,9360,9080,288592,2648361440,00,0.00,N,5,-130,
20230213,9220,9430,9520,9180,445068,4169256180,00,0.00,N,5,-210,
20230206,9430,9400,9590,9310,457230,4328579350,00,0.00,N,2,30,
20230130,9400,9300,9510,9280,356123,3346837930,00,0.00,N,2,110,
20230125,9290,9260,9330,9200,176846,1637314510,00,0.00,N,2,90,
20230116,9200,9330,9370,9050,374940,3448349200,00,0.00,N,5,-130,
20230109,9330,9450,9540,9270,468831,4414978610,00,0.00,N,5,-80,
20230102,9410,9400,9700,9040,589178,5536106450,00,0.00,N,2,150,
20221226,9260,9700,9930,9230,607129,5820559360,00,0.00,N,5,-320,
20221219,9580,10050,10100,9350,706351,6834378320,00,0.00,N,5,-390,
20221212,9970,9250,10350,9250,2313360,23095341240,00,0.00,N,2,720,
20221205,9250,9280,9460,9150,265028,2459067600,00,0.00,N,5,-30,
20221128,9280,9030,9340,8730,311489,2816738470,00,0.00,N,2,300,
20221121,8980,9180,9220,8860,332981,2989389560,00,0.00,N,5,-200,
20221114,9180,9160,9610,9140,490934,4578450950,00,0.00,N,2,10,
20221107,9170,9020,9260,9000,306716,2794316140,00,0.00,N,2,140,
20221031,9030,9150,9170,8900,276580,2493790500,00,0.00,N,5,-80,
20221024,9110,8870,9310,8800,355552,3232326410,00,0.00,N,2,300,
20221017,8810,8540,9080,8530,227474,2028041040,00,0.00,N,2,160,
20221011,8650,8650,8750,8390,306125,2623301160,00,0.00,N,5,-110,
20221004,8760,8360,8920,8360,249964,2170861920,00,0.00,N,2,500,
20220926,8260,8600,8800,8060,504711,4191420500,00,0.00,N,5,-520,
20220919,8780,9230,9640,8770,562177,5096480310,00,0.00,N,5,-470,
20220913,9250,9340,9680,9200,262231,2470948730,00,0.00,N,5,-40,
20220905,9290,9610,9700,9270,245410,2311364140,00,0.00,N,5,-360,
20220829,9650,9940,10050,9650,392498,3866032180,00,0.00,N,5,-500,
20220822,10150,10100,10300,9910,409977,4124460270,00,0.00,N,5,-50,
20220816,10200,10700,10750,10150,423240,4431382150,00,0.00,N,5,-400,
20220808,10600,10800,10900,10400,433469,4600352800,00,0.00,N,5,-200,
20220801,10800,10550,10900,10150,532311,5608233900,00,0.00,N,2,250,
20220725,10550,10800,11150,10450,551592,5915372650,00,0.00,N,5,-250,
20220718,10800,11100,11350,10750,916315,10163599200,00,0.00,N,5,-200,
20220711,11000,10500,11300,10500,1080694,11839731250,00,0.00,N,2,500,
20220704,10500,9590,10700,9250,695103,7106826870,00,0.00,N,2,910,
20220627,9590,9420,9880,9410,399547,3882285690,00,0.00,N,2,240,
20220620,9350,9850,9910,8920,842361,7958005180,00,0.00,N,5,-540,
20220613,9890,10700,10800,9350,1325598,13333560590,00,0.00,N,5,-1160,
20220607,11050,11900,11900,10900,666772,7557615750,00,0.00,N,5,-850,
20220530,11900,11950,12150,11850,585597,6987926450,00,0.00,N,2,50,
20220523,11850,11900,12200,11750,494548,5900681450,00,0.00,N,3,0,
20220516,11850,11800,12250,11600,541642,6453493600,00,0.00,N,2,100,
20220509,11750,12000,12100,11250,604681,7049315550,00,0.00,N,5,-450,
20220502,12200,12450,12800,12100,335514,4181473700,00,0.00,N,5,-500,
20220425,12700,12750,12800,12300,485593,6079794000,00,0.00,N,5,-200,
20220418,12900,13200,13350,12800,416004,5428155950,00,0.00,N,5,-350,
20220411,13250,13200,13400,12600,449235,5837955800,00,0.00,N,2,100,
20220404,13150,13400,13500,13050,591387,7846106050,00,0.00,N,5,-250,
20220328,13400,13900,14200,13400,1056691,14592250550,00,0.00,N,5,-500,
20220321,13900,14450,14550,13500,1780584,24726598350,00,0.00,N,5,-450,
20220314,14350,12850,15350,12350,4591584,64837135000,00,0.00,N,2,1500,
20220307,12850,12950,13200,12600,554080,7155918850,00,0.00,N,5,-100,
20220228,12950,12250,13100,12250,616552,7891750850,00,0.00,N,2,500,
20220221,12450,12350,13050,12150,1388395,17541550350,00,0.00,N,2,50,
20220214,12400,12150,12850,11650,1673089,20489889950,00,0.00,N,3,0,
20220207,12400,12550,13750,12150,2374320,30814804300,00,0.00,N,5,-50,
20220203,12450,12000,12500,11950,392608,4818506050,00,0.00,N,2,750,
20220124,11700,12800,13050,11250,1551077,18437754600,00,0.00,N,5,-1100,
20220117,12800,13700,13850,12450,1224266,15966617100,00,0.00,N,5,-1050,
20220110,13850,14500,14700,13650,1035708,14780055950,00,0.00,N,5,-750,
20220103,14600,14800,15000,14200,1261370,18432722800,00,0.00,N,3,0,
20211227,14600,14550,15350,14500,1926393,28557617100,00,0.00,N,2,150,
20211220,14450,15600,16150,14200,3906928,58587204050,00,0.00,N,5,-1000,
20211213,15450,14550,16500,14350,6100096,95010107900,00,0.00,N,2,950,
20211206,14500,15050,15200,14100,2651050,38789461400,00,0.00,N,5,-450,
20211129,14950,13800,16600,13650,11363860,174315034400,00,0.00,N,2,1050,
20211122,13900,13900,14100,13400,1477770,20313568750,00,0.00,N,2,100,
20211115,13800,14050,14600,13700,1452505,20502336250,00,0.00,N,5,-100,
20211108,13900,16050,16150,13400,3584803,52535680100,00,0.00,N,5,-950,
20211101,14850,16600,16750,14700,2887071,44927714400,00,0.00,N,5,-1500,
20211025,16350,16700,17400,16050,3936959,65552614250,00,0.00,N,5,-300,
20211018,16650,18100,18500,16200,6630895,114556868050,00,0.00,N,5,-1500,
20211012,18150,19650,20150,17900,11622522,218954188300,00,0.00,N,5,-1200,
20211005,19350,19050,21550,16650,38304908,746248678900,00,0.00,N,5,-250,
20210927,19600,17650,21450,15950,46056711,879951063400,00,0.00,N,2,1650,
20210923,17950,14850,18600,14650,17291755,304323654900,00,0.00,N,2,2900,
20210913,15050,15100,15500,14800,884981,13372208000,00,0.00,N,5,-100,
20210906,15150,15200,16200,14750,2294092,35473294500,00,0.00,N,2,50,
20210830,15100,15100,15350,14600,1051879,15778766100,00,0.00,N,2,150,
20210823,14950,14600,15400,14450,1225538,18479188000,00,0.00,N,2,350,
20210817,14600,15250,15900,14150,1839375,27332167350,00,0.00,N,5,-450,
20210809,15050,14900,15600,14800,1491866,22637411250,00,0.00,N,2,150,
20210802,14900,14700,15350,14550,1003964,15093617400,00,0.00,N,2,250,
20210726,14650,14700,14750,14300,582233,8432086600,00,0.00,N,2,50,
20210719,14600,14800,15200,14500,625409,9294776300,00,0.00,N,5,-200,
20210712,14800,15000,15150,14650,783680,11655842650,00,0.00,N,5,-150,