KissMeData/000140/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,8280,8430,8440,8150,115486,952856690,00,0.00,N,5,-150,
20250331,8430,8540,8540,8310,93096,782483735,00,0.00,N,5,-120,
20250324,8550,8660,8720,8490,77979,671533035,00,0.00,N,5,-110,
20250317,8660,8590,8710,8540,61727,531048280,00,0.00,N,2,130,
20250310,8530,8720,8730,8490,92764,796240285,00,0.00,N,5,-200,
20250304,8730,8750,8810,8700,37559,328433240,00,0.00,N,5,-10,
20250224,8740,8980,9000,8730,66856,590858680,00,0.00,N,5,-130,
20250217,8870,8800,8920,8770,52500,463226860,00,0.00,N,2,70,
20250210,8800,8900,8900,8710,93193,817405320,00,0.00,N,5,-70,
20250203,8870,9050,9100,8800,65258,579871600,00,0.00,N,5,-160,
20250131,9030,8950,9040,8950,11940,107644910,00,0.00,N,2,50,
20250120,8980,8970,9030,8850,66192,590531170,00,0.00,N,2,10,
20250113,8970,9120,9120,8900,43896,392604550,00,0.00,N,5,-50,
20250106,9020,9090,9140,8950,63258,570240470,00,0.00,N,5,-70,
20241230,9090,9190,9310,9000,56981,516442260,00,0.00,N,5,-110,
20241223,9200,9590,9800,9160,159016,1521479300,00,0.00,N,5,-370,
20241216,9570,9540,9570,9440,77630,737068020,00,0.00,N,2,100,
20241209,9470,9050,9530,9050,109928,1022829080,00,0.00,N,2,380,
20241202,9090,9730,9730,9000,147984,1387289640,00,0.00,N,5,-560,
20241125,9650,9580,9760,9300,109944,1055022120,00,0.00,N,2,70,
20241118,9580,9470,9700,9390,144034,1375779260,00,0.00,N,2,110,
20241111,9470,9610,9660,9100,185806,1735042390,00,0.00,N,5,-140,
20241104,9610,9720,9750,9350,119891,1144952910,00,0.00,N,5,-140,
20241028,9750,9370,10210,9310,607583,5909370270,00,0.00,N,2,440,
20241021,9310,9280,9350,9020,67126,618231950,00,0.00,N,2,170,
20241014,9140,9210,9330,9100,41228,379122150,00,0.00,N,5,-130,
20241007,9270,9180,9400,9160,37976,351170720,00,0.00,N,2,90,
20240930,9180,9390,9420,9100,34939,322133240,00,0.00,N,5,-220,
20240923,9400,9450,9460,9330,44476,417308040,00,0.00,N,2,10,
20240919,9390,9400,9420,9300,14337,134140830,00,0.00,N,2,40,
20240909,9350,9340,9470,9200,67482,630934270,00,0.00,N,2,10,
20240902,9340,9390,9420,9020,147317,1367201210,00,0.00,N,2,60,
20240826,9280,9210,9400,9130,90821,842157370,00,0.00,N,2,110,
20240819,9170,9270,9290,9160,46314,426413380,00,0.00,N,5,-50,
20240812,9220,8970,9310,8810,77604,710053260,00,0.00,N,2,250,
20240805,8970,8980,8980,8720,107183,947039530,00,0.00,N,5,-40,
20240729,9010,9050,9190,8990,50499,460090310,00,0.00,N,5,-40,
20240722,9050,9100,9130,8980,43387,391520120,00,0.00,N,5,-50,
20240715,9100,9160,9200,9070,41407,377556080,00,0.00,N,5,-60,
20240708,9160,9060,9160,9050,42923,390635180,00,0.00,N,2,100,
20240701,9060,9150,9190,9030,52878,481500830,00,0.00,N,5,-90,
20240624,9150,9160,9250,9040,57071,520039080,00,0.00,N,2,10,
20240617,9140,9480,9480,9130,93933,868205500,00,0.00,N,5,-180,
20240610,9320,9140,9490,9100,187286,1736637970,00,0.00,N,2,180,
20240603,9140,9030,9140,9020,29769,270398860,00,0.00,N,2,120,
20240527,9020,9090,9200,8980,42454,384833120,00,0.00,N,5,-10,
20240520,9030,9130,9190,8980,61267,555854880,00,0.00,N,5,-100,
20240513,9130,9150,9190,9040,35141,320711910,00,0.00,N,2,10,
20240507,9120,9000,9150,8980,37601,340561770,00,0.00,N,2,50,
20240429,9070,9010,9200,9000,48730,443135610,00,0.00,N,2,70,
20240422,9000,8970,9010,8900,34844,312077380,00,0.00,N,2,80,
20240415,8920,9000,9200,8850,49413,441723750,00,0.00,N,5,-130,
20240408,9050,9060,9170,9000,60208,548168870,00,0.00,N,3,0,
20240401,9050,8900,9090,8900,32047,288579130,00,0.00,N,2,60,
20240325,8990,9080,9100,8990,35352,319438460,00,0.00,N,5,-70,
20240318,9060,9040,9120,8880,58003,521386700,00,0.00,N,2,60,
20240311,9000,8950,9030,8820,31097,277397900,00,0.00,N,2,110,
20240304,8890,9090,9220,8820,61625,552570810,00,0.00,N,5,-120,
20240226,9010,9300,9300,9000,45252,412472450,00,0.00,N,5,-260,
20240219,9270,9200,9350,9150,78011,720357410,00,0.00,N,2,50,
20240213,9220,9460,9490,9100,72523,668140300,00,0.00,N,5,-80,
20240205,9300,9570,9680,9090,366638,3454937260,00,0.00,N,5,-210,
20240129,9510,8410,9600,8320,656544,5927075410,00,0.00,N,2,1100,
20240122,8410,8510,8520,8330,32827,276765270,00,0.00,N,5,-60,
20240115,8470,8620,8690,8370,36237,307716460,00,0.00,N,5,-150,
20240108,8620,8680,8750,8540,49911,430323140,00,0.00,N,5,-50,
20240102,8670,8720,8790,8670,31020,270499550,00,0.00,N,5,-50,
20231226,8720,9110,9120,8670,61662,548032390,00,0.00,N,5,-360,
20231218,9080,9010,9190,8970,94194,854537220,00,0.00,N,2,70,
20231211,9010,9130,9140,8950,47963,433166150,00,0.00,N,5,-90,
20231204,9100,9090,9120,8910,43852,394865140,00,0.00,N,2,80,
20231127,9020,9020,9170,8920,37557,338284130,00,0.00,N,2,50,
20231120,8970,9000,9050,8930,31735,285706700,00,0.00,N,5,-30,
20231113,9000,8710,9080,8680,86905,775743590,00,0.00,N,2,290,
20231106,8710,8670,8800,8640,46696,406792070,00,0.00,N,2,80,
20231030,8630,8400,8710,8370,48389,413945320,00,0.00,N,2,150,
20231023,8480,8370,8530,8370,44493,375266930,00,0.00,N,2,20,
20231016,8460,8440,8670,8420,45948,392185150,00,0.00,N,5,-30,
20231010,8490,8440,8560,8380,28470,240813730,00,0.00,N,2,20,
20231004,8470,8520,8520,8370,22341,188484910,00,0.00,N,5,-50,
20230925,8520,8510,8590,8420,27120,230284900,00,0.00,N,5,-30,
20230918,8550,8650,8700,8490,37934,326481550,00,0.00,N,5,-80,
20230911,8630,8600,8640,8520,48971,419863110,00,0.00,N,2,50,
20230904,8580,8610,8630,8500,45505,389169720,00,0.00,N,5,-20,
20230828,8600,8830,8830,8550,79462,686610100,00,0.00,N,5,-150,
20230821,8750,8650,8830,8520,87966,760428710,00,0.00,N,2,110,
20230814,8640,9000,9010,8570,78120,681766660,00,0.00,N,5,-300,
20230807,8940,9040,9200,8910,70305,633184360,00,0.00,N,5,-60,
20230731,9000,8830,9310,8750,56086,506697910,00,0.00,N,2,170,
20230724,8830,9090,9130,8580,75154,664510000,00,0.00,N,5,-310,
20230717,9140,9300,9310,9090,27238,249790410,00,0.00,N,5,-160,
20230710,9300,9160,9330,9060,34891,321387150,00,0.00,N,2,140,
20230703,9160,9310,9580,9070,56832,527840190,00,0.00,N,5,-150,
20230626,9310,9360,9430,9220,25642,239281660,00,0.00,N,5,-50,
20230619,9360,9520,9620,9310,41142,387957830,00,0.00,N,5,-160,
20230612,9520,9740,9740,9500,47046,450542140,00,0.00,N,5,-180,
20230605,9700,9680,9800,9650,38486,373630470,00,0.00,N,2,60,
20230530,9640,9700,9800,9550,47536,459252960,00,0.00,N,5,-60,
20230522,9700,9730,9870,9510,88436,856492880,00,0.00,N,2,80,
20230515,9620,9700,9710,9460,40979,392629630,00,0.00,N,5,-30,
20230508,9650,9360,9840,9350,112002,1077031390,00,0.00,N,2,430,
20230502,9220,9220,9290,9110,112677,1038131530,00,0.00,N,2,50,
20230424,9170,9410,9430,9110,57568,530703630,00,0.00,N,5,-260,
20230417,9430,9510,9690,9370,59326,563754250,00,0.00,N,5,-30,
20230410,9460,9390,9550,9270,53756,503354240,00,0.00,N,2,70,
20230403,9390,9300,9480,9230,59601,557225260,00,0.00,N,2,110,
20230327,9280,9180,9280,8960,103280,937006890,00,0.00,N,2,180,
20230320,9100,9180,9350,9070,38118,349258230,00,0.00,N,5,-110,
20230313,9210,9450,9600,9000,116080,1058542320,00,0.00,N,5,-270,
20230306,9480,9990,9990,9460,130078,1257125080,00,0.00,N,5,-380,
20230227,9860,10090,10090,9830,69089,687686730,00,0.00,N,5,-270,
20230220,10130,9990,10290,9970,221334,2250770780,00,0.00,N,2,180,
20230213,9950,10110,10140,9860,125267,1249354880,00,0.00,N,5,-160,
20230206,10110,10150,10200,9950,120426,1214347610,00,0.00,N,5,-40,
20230130,10150,10150,10270,10050,93150,946602890,00,0.00,N,2,30,
20230125,10120,10100,10200,10020,51420,518346780,00,0.00,N,2,20,
20230116,10100,9830,10150,9780,70008,693642140,00,0.00,N,2,270,
20230109,9830,9750,9930,9610,63109,618517300,00,0.00,N,2,180,
20230102,9650,9730,9810,9240,93797,884469950,00,0.00,N,5,-70,
20221226,9720,10100,10250,9720,135903,1356342210,00,0.00,N,5,-380,
20221219,10100,10250,10300,10000,175069,1769989350,00,0.00,N,5,-200,
20221212,10300,10300,10450,10100,88329,910215900,00,0.00,N,5,-50,
20221205,10350,10400,10550,10050,87116,892658900,00,0.00,N,5,-50,
20221128,10400,10400,10450,10100,102640,1060419600,00,0.00,N,2,50,
20221121,10350,10650,10950,10250,104248,1086618350,00,0.00,N,5,-200,
20221114,10550,10550,10850,10450,87855,933546200,00,0.00,N,2,100,
20221107,10450,10200,10650,10150,59483,616235900,00,0.00,N,2,300,
20221031,10150,10100,10200,10000,39256,396650400,00,0.00,N,2,50,
20221024,10100,10150,10200,9970,57789,580948300,00,0.00,N,2,50,
20221017,10050,9910,10250,9910,41126,413459810,00,0.00,N,3,0,
20221011,10050,10100,10150,9900,66014,660743570,00,0.00,N,5,-150,
20221004,10200,10150,10500,9920,54014,547173110,00,0.00,N,2,150,
20220926,10050,10700,12550,9720,612991,6563021340,00,0.00,N,5,-800,
20220919,10850,11400,11450,10700,109731,1229915050,00,0.00,N,5,-700,
20220913,11550,11600,11800,11450,53403,620301700,00,0.00,N,2,150,
20220905,11400,11550,11750,11350,53228,612070150,00,0.00,N,5,-250,
20220829,11650,11500,11950,11400,74556,868270050,00,0.00,N,5,-200,
20220822,11850,11450,12100,11350,106770,1250259500,00,0.00,N,2,300,
20220816,11550,12200,12200,11500,128378,1498888250,00,0.00,N,5,-400,
20220808,11950,11800,12050,11450,78119,915449950,00,0.00,N,2,150,
20220801,11800,11700,11900,11500,76827,900854250,00,0.00,N,2,150,
20220725,11650,11450,11800,11150,72674,834291800,00,0.00,N,2,200,
20220718,11450,11650,11750,11300,90749,1044688150,00,0.00,N,5,-100,
20220711,11550,11250,13500,10900,248923,2950891050,00,0.00,N,2,300,
20220704,11250,11350,11400,10950,41783,468668450,00,0.00,N,5,-50,
20220627,11300,11700,11800,11200,48823,560137200,00,0.00,N,5,-100,
20220620,11400,12400,12400,10850,121737,1400249350,00,0.00,N,5,-750,
20220613,12150,13150,13200,12050,124150,1569974650,00,0.00,N,5,-1250,
20220607,13400,13850,13900,13250,99822,1349864000,00,0.00,N,5,-450,
20220530,13850,13550,13900,13400,125514,1716006850,00,0.00,N,2,550,
20220523,13300,13350,13450,12950,63787,843715350,00,0.00,N,5,-50,
20220516,13350,13200,13600,13150,70358,940965800,00,0.00,N,2,200,
20220509,13150,13750,13850,13000,107904,1437279000,00,0.00,N,5,-750,
20220502,13900,13950,14300,13550,78162,1093745350,00,0.00,N,5,-200,
20220425,14100,14200,14450,13900,169298,2402685650,00,0.00,N,5,-250,
20220418,14350,14000,15200,13650,389092,5575151550,00,0.00,N,2,550,
20220411,13800,13600,13900,13400,72665,991447250,00,0.00,N,2,200,
20220404,13600,13850,14100,13350,60154,829290150,00,0.00,N,5,-200,
20220328,13800,13700,13900,13450,76581,1048011550,00,0.00,N,2,100,
20220321,13700,13600,13750,13400,54609,739488050,00,0.00,N,2,150,
20220314,13550,13450,13650,13150,70386,947454150,00,0.00,N,2,100,
20220307,13450,13400,13450,12800,62368,819725250,00,0.00,N,3,0,
20220228,13450,13050,13600,13000,50972,678265350,00,0.00,N,2,400,
20220221,13050,13800,14050,12900,125843,1695704900,00,0.00,N,5,-750,
20220214,13800,13000,14000,13000,196170,2637799450,00,0.00,N,2,600,
20220207,13200,12350,13300,12200,198430,2552810850,00,0.00,N,2,850,
20220203,12350,11500,12450,11500,59843,720149350,00,0.00,N,2,900,
20220124,11450,11900,11900,11000,94800,1090958300,00,0.00,N,5,-450,
20220117,11900,12300,12400,11650,90272,1079522500,00,0.00,N,5,-450,
20220110,12350,12450,12650,12300,74064,921429050,00,0.00,N,5,-50,
20220103,12400,12350,12550,12200,86072,1065721450,00,0.00,N,2,200,
20211227,12200,12300,12550,12200,95645,1181569100,00,0.00,N,5,-100,
20211220,12300,12400,12450,12050,148503,1810144250,00,0.00,N,5,-100,
20211213,12400,12500,12800,12150,136679,1697188100,00,0.00,N,5,-100,
20211206,12500,12600,12950,12050,69826,872584900,00,0.00,N,3,0,
20211129,12500,12700,12950,11650,130092,1590463750,00,0.00,N,5,-650,
20211122,13150,13800,14100,13000,85789,1159099150,00,0.00,N,5,-650,
20211115,13800,14300,14400,13500,102258,1424982600,00,0.00,N,5,-500,
20211108,14300,14350,14700,14050,50272,720136000,00,0.00,N,5,-50,
20211101,14350,14850,15150,14250,76720,1129395800,00,0.00,N,5,-500,
20211025,14850,14850,15550,14700,157407,2379545400,00,0.00,N,2,200,
20211018,14650,15050,15300,14550,131376,1958746050,00,0.00,N,5,-400,
20211012,15050,14150,15100,13900,655164,9590014800,00,0.00,N,2,900,
20211005,14150,14050,14400,13800,68329,963538500,00,0.00,N,2,100,
20210927,14050,14250,14800,13900,45119,637981400,00,0.00,N,5,-200,
20210923,14250,14200,14300,14050,19186,271404850,00,0.00,N,5,-150,
20210913,14400,14650,14850,14250,67201,976470100,00,0.00,N,5,-200,
20210906,14600,14750,15150,14450,79003,1161273850,00,0.00,N,5,-250,
20210830,14850,14350,14950,14250,76005,1112006400,00,0.00,N,2,650,
20210823,14200,13550,14600,13350,95991,1346968050,00,0.00,N,2,650,
20210817,13550,14700,14800,13400,146279,2059496450,00,0.00,N,5,-1150,
20210809,14700,15600,15600,14450,113848,1705737300,00,0.00,N,5,-900,
20210802,15600,15250,15700,14900,103110,1571504150,00,0.00,N,2,400,
20210726,15200,15900,15950,15050,94958,1465015500,00,0.00,N,5,-600,
20210719,15800,16300,16700,15600,123671,1987488300,00,0.00,N,5,-500,
20210712,16300,15750,16500,15750,104629,1697332750,00,0.00,N,2,550,