KissMeData/023600/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,7450,7800,7800,7190,228374,1690938110,00,0.00,N,5,-400,
20250331,7850,7950,7950,7640,58930,459210220,00,0.00,N,5,-150,
20250324,8000,8190,8230,7940,54919,443870365,00,0.00,N,5,-240,
20250317,8240,8090,8330,8050,83211,684282830,00,0.00,N,2,150,
20250310,8090,8020,8100,7970,38197,306272510,00,0.00,N,5,-10,
20250304,8100,8020,8120,7920,31356,250955465,00,0.00,N,2,80,
20250224,8020,8100,8220,8010,102924,837129750,00,0.00,N,5,-120,
20250217,8140,8000,8180,7930,62667,504200260,00,0.00,N,2,210,
20250210,7930,8060,8160,7860,105638,845572140,00,0.00,N,5,-140,
20250203,8070,8040,8120,7900,80339,642469080,00,0.00,N,3,0,
20250131,8070,8060,8090,7990,8037,64578710,00,0.00,N,3,0,
20250120,8070,8020,8160,8010,36195,292480410,00,0.00,N,3,0,
20250113,8070,8080,8150,8010,30342,244627110,00,0.00,N,5,-10,
20250106,8080,8110,8240,8030,50737,410555720,00,0.00,N,5,-80,
20241230,8160,8220,8240,8070,19262,156567150,00,0.00,N,5,-70,
20241223,8230,8260,8390,8030,62555,515428320,00,0.00,N,5,-30,
20241216,8260,8390,8390,8040,131775,1072320660,00,0.00,N,5,-70,
20241209,8330,8070,8480,7860,92663,752692970,00,0.00,N,2,180,
20241202,8150,8660,8660,8110,83424,696188490,00,0.00,N,5,-520,
20241125,8670,8600,8790,8500,31733,273922370,00,0.00,N,2,60,
20241118,8610,8710,8790,8390,66318,566693250,00,0.00,N,5,-100,
20241111,8710,9020,9100,8590,57473,505319100,00,0.00,N,5,-310,
20241104,9020,9000,9150,8940,32871,297331920,00,0.00,N,2,20,
20241028,9000,9100,9200,8950,27149,244921690,00,0.00,N,5,-70,
20241021,9070,9270,9330,9010,41229,377537420,00,0.00,N,5,-200,
20241014,9270,9410,9490,9180,18244,169122200,00,0.00,N,5,-120,
20241007,9390,9370,9760,9280,18950,178129760,00,0.00,N,2,10,
20240930,9380,9390,9430,9210,22583,210133240,00,0.00,N,5,-90,
20240923,9470,9250,9600,9200,109555,1026523800,00,0.00,N,2,190,
20240919,9280,9160,9300,9120,12458,114389810,00,0.00,N,2,60,
20240909,9220,9180,9240,8990,59546,541403570,00,0.00,N,2,30,
20240902,9190,9300,9500,9130,28735,267197240,00,0.00,N,5,-30,
20240826,9220,9420,9500,9180,27411,254881000,00,0.00,N,5,-200,
20240819,9420,9340,9500,9240,88317,827973270,00,0.00,N,2,90,
20240812,9330,9440,9480,9200,52052,485810660,00,0.00,N,5,-110,
20240805,9440,9480,9660,8710,75780,695509400,00,0.00,N,5,-230,
20240729,9670,9750,9880,9430,118058,1142736400,00,0.00,N,5,-80,
20240722,9750,9790,9820,9610,42872,416780490,00,0.00,N,5,-40,
20240715,9790,9750,10000,9710,89830,887177260,00,0.00,N,2,80,
20240708,9710,9400,9800,9350,75513,724250910,00,0.00,N,2,270,
20240701,9440,9250,9480,9250,78401,734442680,00,0.00,N,2,130,
20240624,9310,9460,9500,9150,74609,689930640,00,0.00,N,5,-150,
20240617,9460,9350,9500,9290,27593,258569760,00,0.00,N,2,10,
20240610,9450,9680,9760,9280,112824,1066498880,00,0.00,N,5,-300,
20240603,9750,9870,10020,9600,56037,544810080,00,0.00,N,5,-110,
20240527,9860,9980,10050,9800,46855,463601080,00,0.00,N,5,-150,
20240520,10010,10060,10110,9950,73904,742270820,00,0.00,N,5,-30,
20240513,10040,10340,10360,10000,142254,1447163070,00,0.00,N,5,-320,
20240507,10360,10390,10440,10200,66285,682336840,00,0.00,N,5,-40,
20240429,10400,10400,10500,10260,59500,618647200,00,0.00,N,2,30,
20240422,10370,10250,10400,10190,64382,663536260,00,0.00,N,2,120,
20240415,10250,10260,10300,10070,83629,851575340,00,0.00,N,5,-20,
20240408,10270,10470,10640,10230,62396,646172090,00,0.00,N,5,-200,
20240401,10470,10730,11100,10400,147955,1580994690,00,0.00,N,5,-260,
20240325,10730,11010,11110,10610,86541,938237650,00,0.00,N,5,-260,
20240318,10990,10820,11040,10580,107737,1161688170,00,0.00,N,2,150,
20240311,10840,10720,10890,10500,73379,784879440,00,0.00,N,2,90,
20240304,10750,11400,11420,10540,111821,1234237300,00,0.00,N,5,-640,
20240226,11390,11560,11560,11000,107390,1207677050,00,0.00,N,5,-170,
20240219,11560,11500,11910,11370,206648,2405787080,00,0.00,N,2,60,
20240213,11500,11330,11550,11220,153495,1751328160,00,0.00,N,2,190,
20240205,11310,11050,11380,10830,216029,2406615510,00,0.00,N,2,370,
20240129,10940,10070,11190,10020,234637,2470813200,00,0.00,N,2,900,
20240122,10040,9830,10060,9760,79638,790549430,00,0.00,N,2,210,
20240115,9830,9610,9960,9530,135430,1328358850,00,0.00,N,2,200,
20240108,9630,9340,9650,9280,77164,734684350,00,0.00,N,2,290,
20240102,9340,9430,9490,9300,54145,510042040,00,0.00,N,5,-90,
20231226,9430,9450,9450,9300,23630,221512660,00,0.00,N,2,20,
20231218,9410,9360,9450,9210,46407,434227080,00,0.00,N,2,70,
20231211,9340,9290,9380,9180,77635,721377260,00,0.00,N,2,90,
20231204,9250,9250,9340,9170,70980,657530100,00,0.00,N,3,0,
20231127,9250,9110,9280,9040,48481,444271940,00,0.00,N,2,140,
20231120,9110,9020,9160,8960,52498,475098160,00,0.00,N,2,90,
20231113,9020,8610,9100,8550,114245,1008238160,00,0.00,N,2,420,
20231106,8600,8620,8750,8500,49136,423620890,00,0.00,N,5,-20,
20231030,8620,8700,8700,8410,46902,400002870,00,0.00,N,5,-30,
20231023,8650,8540,8750,8430,69255,593053100,00,0.00,N,2,100,
20231016,8550,8690,8790,8430,68954,592819460,00,0.00,N,5,-230,
20231010,8780,8750,8850,8660,74202,650786000,00,0.00,N,2,60,
20231004,8720,8840,8890,8710,31001,271427300,00,0.00,N,5,-170,
20230925,8890,8890,9000,8800,40701,360489520,00,0.00,N,3,0,
20230918,8890,9050,9100,8860,60741,545676800,00,0.00,N,5,-190,
20230911,9080,9000,9160,8900,66044,594603670,00,0.00,N,2,80,
20230904,9000,9250,9250,8930,136300,1234330860,00,0.00,N,5,-250,
20230828,9250,9200,9330,9150,136977,1268859160,00,0.00,N,2,50,
20230821,9200,9260,9260,9060,142932,1305151050,00,0.00,N,5,-60,
20230814,9260,9390,9390,9060,72832,670936320,00,0.00,N,5,-140,
20230807,9400,9550,9560,9300,115233,1090318540,00,0.00,N,5,-150,
20230731,9550,9490,9660,9390,124833,1189299600,00,0.00,N,2,60,
20230724,9490,8950,9700,8760,180428,1640436850,00,0.00,N,2,460,
20230717,9030,9240,9370,8900,104815,948178250,00,0.00,N,5,-340,
20230710,9370,8950,9380,8950,149873,1373015380,00,0.00,N,2,350,
20230703,9020,9500,9520,8900,164170,1509725320,00,0.00,N,5,-490,
20230626,9510,9430,9560,9350,82584,778681790,00,0.00,N,2,10,
20230619,9500,9600,9650,9370,82686,786273410,00,0.00,N,5,-100,
20230612,9600,9950,9960,9540,82138,797697550,00,0.00,N,5,-350,
20230605,9950,9840,9990,9760,66182,652556280,00,0.00,N,2,120,
20230530,9830,9790,9920,9720,57116,558529790,00,0.00,N,2,50,
20230522,9780,9900,10020,9780,62456,618517680,00,0.00,N,5,-120,
20230515,9900,9960,9970,9750,92938,915407560,00,0.00,N,3,0,
20230508,9900,10030,10200,9870,76788,769847280,00,0.00,N,5,-130,
20230502,10030,10040,10070,9910,41861,418397750,00,0.00,N,5,-10,
20230424,10040,9950,10060,9780,87742,872508320,00,0.00,N,2,90,
20230417,9950,10010,10060,9860,77816,773432860,00,0.00,N,5,-60,
20230410,10010,9830,10010,9600,56356,551709850,00,0.00,N,2,170,
20230403,9840,9990,10120,9770,83875,834246250,00,0.00,N,5,-130,
20230327,9970,9540,9980,9450,49853,485974060,00,0.00,N,2,410,
20230320,9560,9560,10100,9440,51974,498547970,00,0.00,N,3,0,
20230313,9560,9930,10000,9330,104574,1003366220,00,0.00,N,5,-450,
20230306,10010,10460,10460,9960,93951,955286650,00,0.00,N,5,-410,
20230227,10420,10390,10600,10170,100156,1035310860,00,0.00,N,5,-80,
20230220,10500,10500,10800,10290,261596,2750310990,00,0.00,N,5,-40,
20230213,10540,10680,10930,10500,109308,1170309340,00,0.00,N,5,-210,
20230206,10750,10730,10790,10490,102176,1087922630,00,0.00,N,2,20,
20230130,10730,10570,10730,10460,95522,1014552890,00,0.00,N,2,170,
20230125,10560,10350,10600,10220,78310,816894110,00,0.00,N,2,260,
20230116,10300,10450,10450,10100,77214,790513000,00,0.00,N,5,-100,
20230109,10400,10500,10650,10300,71064,744554000,00,0.00,N,5,-50,
20230102,10450,10200,10500,9790,99303,1000358990,00,0.00,N,2,200,
20221226,10250,10300,10400,10150,89198,917448350,00,0.00,N,5,-100,
20221219,10350,10550,10600,10150,110135,1140875100,00,0.00,N,5,-350,
20221212,10700,10850,10850,10500,129173,1370402800,00,0.00,N,5,-200,
20221205,10900,11150,11150,10650,77293,843950750,00,0.00,N,5,-150,
20221128,11050,10900,11150,10700,101112,1106745400,00,0.00,N,2,100,
20221121,10950,10600,11000,10350,136599,1467936650,00,0.00,N,2,450,
20221114,10500,10350,10700,10200,141429,1488603050,00,0.00,N,2,150,
20221107,10350,9970,10350,9870,96043,969980480,00,0.00,N,2,380,
20221031,9970,9990,10100,9710,80320,796678370,00,0.00,N,3,0,
20221024,9970,9950,10100,9840,44094,438635350,00,0.00,N,2,60,
20221017,9910,9570,10400,9380,53990,525827590,00,0.00,N,2,240,
20221011,9670,9730,9730,9210,53058,502324880,00,0.00,N,5,-100,
20221004,9770,9400,9820,9250,31734,304153010,00,0.00,N,2,610,
20220926,9160,9690,9690,8970,88651,816499820,00,0.00,N,5,-540,
20220919,9700,10300,10350,9650,74004,735845520,00,0.00,N,5,-600,
20220913,10300,10700,10850,10150,112202,1179744550,00,0.00,N,5,-350,
20220905,10650,10100,11050,10050,172092,1820688350,00,0.00,N,2,450,
20220829,10200,10350,10550,10050,73919,761820150,00,0.00,N,5,-450,
20220822,10650,10400,10700,10250,86740,906853800,00,0.00,N,2,100,
20220816,10550,10500,11100,10450,186527,2015422400,00,0.00,N,2,50,
20220808,10500,10200,10650,9910,129003,1320957110,00,0.00,N,2,300,
20220801,10200,10050,10250,9930,89899,905999720,00,0.00,N,2,220,
20220725,9980,9910,10300,9800,197315,1981741850,00,0.00,N,2,70,
20220718,9910,9300,9940,9280,169480,1636945030,00,0.00,N,2,630,
20220711,9280,9540,9590,9090,100525,929940400,00,0.00,N,5,-260,
20220704,9540,9380,9570,9020,162758,1507536980,00,0.00,N,2,150,
20220627,9390,9530,9850,9240,195826,1877651030,00,0.00,N,5,-80,
20220620,9470,10050,10050,9140,252820,2382138700,00,0.00,N,5,-580,
20220613,10050,10800,10850,9630,399739,4036587330,00,0.00,N,5,-900,
20220607,10950,11600,11600,10850,177035,1981295150,00,0.00,N,5,-650,
20220530,11600,12000,12150,11450,151993,1796544450,00,0.00,N,5,-400,
20220523,12000,12100,12200,11800,169451,2033132150,00,0.00,N,3,0,
20220516,12000,12950,13100,11950,205132,2561256450,00,0.00,N,5,-900,
20220509,12900,13400,13500,12450,222833,2873510250,00,0.00,N,5,-650,
20220502,13550,13600,13650,13400,73764,998581800,00,0.00,N,5,-100,
20220425,13650,13650,14000,13400,243527,3328585900,00,0.00,N,5,-100,
20220418,13750,13600,13900,13100,227491,3069354500,00,0.00,N,2,150,
20220411,13600,13900,13900,13250,189682,2565900050,00,0.00,N,5,-250,
20220404,13850,13750,14200,13600,226561,3152919600,00,0.00,N,2,100,
20220328,13750,13700,13800,13500,145058,1979087950,00,0.00,N,2,50,
20220321,13700,13800,14000,13550,101284,1390104900,00,0.00,N,5,-100,
20220314,13800,13700,14000,13300,117169,1593151400,00,0.00,N,2,150,
20220307,13650,14200,14200,13400,75436,1028350400,00,0.00,N,5,-600,
20220228,14250,13650,14300,13600,74622,1042285150,00,0.00,N,2,550,
20220221,13700,14200,14300,13250,118493,1620440850,00,0.00,N,5,-700,
20220214,14400,14400,15200,13750,242512,3444067850,00,0.00,N,5,-200,
20220207,14600,14700,14750,14250,151560,2201578700,00,0.00,N,5,-100,
20220203,14700,13950,14950,13900,116271,1681182000,00,0.00,N,2,850,
20220124,13850,14800,14850,13400,404250,5668797650,00,0.00,N,5,-1100,
20220117,14950,15700,15750,14800,238679,3616623650,00,0.00,N,5,-750,
20220110,15700,15850,16050,15400,178013,2797563950,00,0.00,N,5,-150,
20220103,15850,15950,16400,15700,328575,5266820200,00,0.00,N,5,-100,
20211227,15950,15350,15950,15200,333076,5196286800,00,0.00,N,2,650,
20211220,15300,15800,15900,14950,265041,4070118850,00,0.00,N,5,-600,
20211213,15900,15700,16050,15350,293320,4610206400,00,0.00,N,2,200,
20211206,15700,15800,15900,15250,360952,5624086800,00,0.00,N,5,-100,
20211129,15800,15000,16300,14800,752544,11773105400,00,0.00,N,2,350,
20211122,15450,14750,16250,14700,942003,14832631900,00,0.00,N,2,900,
20211115,14550,14400,14750,14150,297444,4316008200,00,0.00,N,2,350,
20211108,14200,14100,14250,13750,164014,2293072650,00,0.00,N,5,-100,
20211101,14300,14250,14800,13900,230009,3306670900,00,0.00,N,5,-100,
20211025,14400,14250,14550,13850,259620,3720779950,00,0.00,N,2,300,
20211018,14100,13600,14500,13400,272793,3806817950,00,0.00,N,2,600,
20211012,13500,13150,13500,12900,78271,1034462350,00,0.00,N,2,200,
20211005,13300,13550,13550,12400,243349,3174033200,00,0.00,N,5,-300,
20210927,13600,13900,13950,12850,362261,4851237300,00,0.00,N,5,-300,
20210923,13900,14000,14150,13850,76954,1074584300,00,0.00,N,5,-400,
20210913,14300,14600,14700,13950,175729,2502405850,00,0.00,N,5,-450,
20210906,14750,14700,14950,14550,235477,3464033750,00,0.00,N,2,50,
20210830,14700,14750,14900,14250,219469,3198694250,00,0.00,N,2,50,
20210823,14650,14200,14750,13600,353218,5026977950,00,0.00,N,2,700,
20210817,13950,14850,15050,13800,495401,7104615000,00,0.00,N,5,-1100,
20210809,15050,16100,16100,14400,540024,8247438500,00,0.00,N,5,-1050,
20210802,16100,16100,16150,15650,164360,2618493500,00,0.00,N,3,0,
20210726,16100,16350,16500,16000,238692,3877306000,00,0.00,N,5,-250,
20210719,16350,16750,16800,16200,361022,5912718650,00,0.00,N,5,-500,
20210712,16850,16550,17000,16250,501957,8321979450,00,0.00,N,2,300,