KissMeData/024720/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,9140,9150,9300,8240,1852014,16415680160,00,0.00,N,5,-460,
20250331,9600,8880,11200,8650,20237953,209500012375,00,0.00,N,2,610,
20250324,8990,9230,9760,8500,3211986,29276814445,00,0.00,N,5,-220,
20250317,9210,7170,10330,7080,15812898,149720914840,00,0.00,N,2,2070,
20250310,7140,7090,7200,6900,148231,1047170815,00,0.00,N,2,50,
20250304,7090,7080,7280,7000,162201,1158343840,00,0.00,N,2,10,
20250224,7080,7000,7500,6910,424266,3044959510,00,0.00,N,2,60,
20250217,7020,6830,7050,6700,238226,1628412170,00,0.00,N,2,190,
20250210,6830,6790,6940,6650,130146,885335290,00,0.00,N,2,120,
20250203,6710,6820,6890,6600,140117,943307050,00,0.00,N,5,-110,
20250131,6820,6800,6880,6740,18396,125172030,00,0.00,N,2,20,
20250120,6800,7030,7040,6720,115103,796203460,00,0.00,N,5,-180,
20250113,6980,6900,7000,6730,183972,1265413100,00,0.00,N,2,60,
20250106,6920,6820,6940,6750,142976,980218910,00,0.00,N,2,120,
20241230,6800,6640,6810,6550,84970,572374250,00,0.00,N,2,130,
20241223,6670,6740,7010,6510,212390,1426591890,00,0.00,N,5,-70,
20241216,6740,7030,7060,6720,152868,1052340790,00,0.00,N,5,-280,
20241209,7020,6500,7100,6180,442562,2892326400,00,0.00,N,2,250,
20241202,6770,7110,7140,6640,371877,2575823440,00,0.00,N,5,-260,
20241125,7030,7370,7510,6700,282604,2038618280,00,0.00,N,5,-340,
20241118,7370,7520,7780,7220,539284,4035567100,00,0.00,N,5,-230,
20241111,7600,7830,7870,7360,859619,6485469130,00,0.00,N,5,-230,
20241104,7830,7080,8850,7040,3063327,25302399950,00,0.00,N,2,800,
20241028,7030,6780,7140,6720,220042,1533560830,00,0.00,N,2,280,
20241021,6750,7090,7130,6710,295892,2042103770,00,0.00,N,5,-340,
20241014,7090,7170,7180,6910,382051,2686090120,00,0.00,N,5,-30,
20241007,7120,7690,7690,7070,753244,5514238110,00,0.00,N,5,-570,
20240930,7690,7990,7990,7590,257625,1989521410,00,0.00,N,5,-220,
20240923,7910,8030,8070,7810,474786,3765443180,00,0.00,N,5,-150,
20240919,8060,7850,8140,7790,133090,1062110070,00,0.00,N,2,210,
20240909,7850,7480,8090,7350,492266,3862169930,00,0.00,N,2,330,
20240902,7520,7590,7850,7440,580028,4434171180,00,0.00,N,5,-50,
20240826,7570,7890,7890,7500,305429,2341590560,00,0.00,N,5,-270,
20240819,7840,8100,8120,7760,311810,2464604770,00,0.00,N,5,-190,
20240812,8030,7990,8130,7580,315984,2484708210,00,0.00,N,2,40,
20240805,7990,8020,8220,7100,834512,6375685120,00,0.00,N,5,-80,
20240729,8070,8750,8900,8070,515405,4365172180,00,0.00,N,5,-610,
20240722,8680,8710,9150,8640,609391,5391458150,00,0.00,N,5,-80,
20240715,8760,8960,9250,8700,563942,5049148910,00,0.00,N,5,-210,
20240708,8970,9270,9750,8890,1111124,10331492390,00,0.00,N,5,-310,
20240701,9280,10540,10730,9100,1748956,17007774040,00,0.00,N,5,-1320,
20240624,10600,9810,12140,9650,10167619,112025692290,00,0.00,N,2,730,
20240617,9870,9060,10650,8490,5419151,53247680130,00,0.00,N,2,830,
20240610,9040,8790,9460,8710,722458,6511307410,00,0.00,N,2,180,
20240603,8860,9900,9980,8770,972390,9133950300,00,0.00,N,5,-710,
20240527,9570,9630,10090,9100,1572157,14939628870,00,0.00,N,5,-30,
20240520,9600,9700,10530,9410,2285170,22571630380,00,0.00,N,5,-200,
20240513,9800,9440,10980,9230,6685118,67843684950,00,0.00,N,2,1050,
20240507,8750,8250,9210,8010,1311516,11438096170,00,0.00,N,2,550,
20240429,8200,8350,8570,8130,359266,2979780750,00,0.00,N,5,-140,
20240422,8340,8290,8460,8100,525148,4350225220,00,0.00,N,2,50,
20240415,8290,7850,8470,7670,546371,4417441030,00,0.00,N,2,330,
20240408,7960,8430,8510,7740,436017,3505550810,00,0.00,N,5,-500,
20240401,8460,8200,8720,8200,970798,8232435590,00,0.00,N,2,230,
20240325,8230,8300,8880,8180,756253,6377141450,00,0.00,N,5,-70,
20240318,8300,8290,8410,8000,540485,4450714870,00,0.00,N,2,20,
20240311,8280,7930,8500,7850,974940,8025489030,00,0.00,N,2,350,
20240304,7930,7390,8030,7330,896606,6930968130,00,0.00,N,2,560,
20240226,7370,7650,7690,7330,543255,4048166980,00,0.00,N,5,-270,
20240219,7640,7800,7910,7550,460390,3546464210,00,0.00,N,5,-140,
20240213,7780,7890,7910,7680,399171,3103457020,00,0.00,N,5,-110,
20240205,7890,7950,8120,7840,493865,3942699700,00,0.00,N,5,-60,
20240129,7950,7940,8040,7410,728061,5592820060,00,0.00,N,2,50,
20240122,7900,7900,8070,7750,522482,4123141630,00,0.00,N,2,100,
20240115,7800,7980,8030,7580,580831,4513038660,00,0.00,N,5,-220,
20240108,8020,7910,8360,7840,710740,5707018320,00,0.00,N,2,120,
20240102,7900,7960,8120,7830,455113,3652306570,00,0.00,N,3,0,
20231226,7900,8070,8130,7810,258708,2058173400,00,0.00,N,5,-160,
20231218,8060,7960,8150,7900,549500,4410723990,00,0.00,N,2,100,
20231211,7960,8000,8180,7780,819414,6542835500,00,0.00,N,2,10,
20231204,7950,7180,8030,7100,1087093,8333982480,00,0.00,N,2,800,
20231127,7150,7080,7380,7070,685635,4956986210,00,0.00,N,2,70,
20231120,7080,6190,8170,6190,7388997,55581753310,00,0.00,N,2,860,
20231113,6220,6300,6410,6020,299126,1844819270,00,0.00,N,5,-40,
20231106,6260,6980,7000,6130,452046,2964262800,00,0.00,N,5,-620,
20231030,6880,6670,7030,6580,138004,936574350,00,0.00,N,2,200,
20231023,6680,6560,7290,6500,242215,1672762760,00,0.00,N,2,150,
20231016,6530,7175,7270,6360,562983,3902562430,00,0.00,N,5,-640,
20231010,7170,6944,7185,6729,412035,2877564700,00,0.00,N,2,226,
20231004,6944,6784,7395,6619,556127,3897899600,00,0.00,N,2,180,
20230925,6764,6774,6974,6664,117728,797674400,00,0.00,N,2,35,
20230918,6729,7120,7180,6709,251046,1739694230,00,0.00,N,5,-396,
20230911,7125,7005,7270,6869,506920,3591550130,00,0.00,N,2,161,
20230904,6964,7660,7680,6844,424247,3048505830,00,0.00,N,5,-691,
20230828,7655,7755,7880,7580,310801,2408688420,00,0.00,N,2,40,
20230821,7615,7330,7750,7170,398839,2950089830,00,0.00,N,2,160,
20230814,7455,8060,8395,7355,1047257,8296416590,00,0.00,N,5,-415,
20230807,7870,7075,8070,6949,1136642,8621439590,00,0.00,N,2,785,
20230731,7085,6809,7105,6709,333186,2295957530,00,0.00,N,2,276,
20230724,6809,6604,7005,6254,623296,4134792020,00,0.00,N,2,210,
20230717,6599,6554,6619,6399,303299,1978227350,00,0.00,N,2,45,
20230710,6554,6879,6959,6514,567614,3776745350,00,0.00,N,5,-375,
20230703,6929,6999,7305,6804,268164,1887925940,00,0.00,N,5,-70,
20230626,6999,7040,7070,6754,108829,760474050,00,0.00,N,5,-41,
20230619,7040,7085,7230,7005,111911,793429030,00,0.00,N,5,-45,
20230612,7085,7195,7245,7020,126282,893930750,00,0.00,N,5,-110,
20230605,7195,7235,7375,7160,150159,1088519500,00,0.00,N,2,25,
20230530,7170,7205,7235,7050,81694,583083910,00,0.00,N,5,-25,
20230522,7195,7255,7355,7190,131060,952255390,00,0.00,N,5,-65,
20230515,7260,7135,7335,7130,108334,779434430,00,0.00,N,2,15,
20230508,7245,7340,7490,7230,215681,1583693810,00,0.00,N,5,-110,
20230502,7355,7445,7505,7335,52291,387172150,00,0.00,N,5,-90,
20230424,7445,7570,7605,7270,204286,1513815720,00,0.00,N,5,-175,
20230417,7620,7455,7925,7405,352923,2716507310,00,0.00,N,2,185,
20230410,7435,7505,7505,7240,277600,2048348540,00,0.00,N,5,-75,
20230403,7510,7695,7745,7470,139144,1057163420,00,0.00,N,5,-140,
20230327,7650,7405,7755,7310,257456,1944726280,00,0.00,N,2,215,
20230320,7435,7645,7705,7410,179351,1349017570,00,0.00,N,3,0,
20230313,7435,7780,7840,7340,224026,1683499950,00,0.00,N,5,-405,
20230306,7840,8245,8350,7820,393722,3201949070,00,0.00,N,5,-405,
20230227,8245,8040,8305,7855,194484,1575750710,00,0.00,N,2,140,
20230220,8105,8195,8270,8020,188171,1533559940,00,0.00,N,5,-90,
20230213,8195,8756,8756,8165,380875,3214617920,00,0.00,N,5,-451,
20230206,8646,8380,8756,8010,433479,3671647630,00,0.00,N,2,316,
20230130,8330,8401,8536,8005,273445,2288587610,00,0.00,N,5,-71,
20230125,8401,8556,8606,8255,188186,1579279280,00,0.00,N,5,-105,
20230116,8506,8205,8556,8180,176851,1480262550,00,0.00,N,2,301,
20230109,8205,7680,8631,7580,385798,3167089800,00,0.00,N,2,675,
20230102,7530,7880,7955,7330,99550,755559150,00,0.00,N,5,-350,
20221226,7880,7905,8255,7655,158681,1274953850,00,0.00,N,5,-25,
20221219,7905,7880,8080,7630,114129,900287300,00,0.00,N,3,0,
20221212,7905,8105,8155,7780,98071,781409850,00,0.00,N,5,-175,
20221205,8080,8080,8230,7755,167865,1345126800,00,0.00,N,2,200,
20221128,7880,7480,8005,7155,238504,1840099750,00,0.00,N,2,400,
20221121,7480,7455,7555,7155,81236,593179100,00,0.00,N,2,25,
20221114,7455,7380,7755,7380,117492,883469000,00,0.00,N,2,100,
20221107,7355,7130,7505,7030,168991,1226706850,00,0.00,N,2,275,
20221031,7080,6879,7205,6779,112762,785692450,00,0.00,N,2,251,
20221024,6829,7005,7055,6729,114302,781572750,00,0.00,N,5,-25,
20221017,6854,6904,7305,6754,87991,612011450,00,0.00,N,5,-75,
20221011,6929,7255,7455,6604,194004,1342194700,00,0.00,N,5,-526,
20221004,7455,7530,7530,7155,86848,640885250,00,0.00,N,3,0,
20220926,7455,8030,8080,7055,316965,2355535121,00,0.00,N,5,-700,
20220919,8155,8330,8706,8105,143188,1200566550,00,0.00,N,5,-175,
20220913,8330,8205,8456,8080,183663,1527634650,00,0.00,N,2,125,
20220905,8205,8330,8856,8130,105537,878248600,00,0.00,N,5,-125,
20220829,8330,8255,8506,8130,132135,1100820000,00,0.00,N,5,-76,
20220822,8406,8506,8531,8205,141911,1187794250,00,0.00,N,5,-175,
20220816,8581,8631,8931,8556,169873,1486235050,00,0.00,N,5,-25,
20220808,8606,8881,8881,8330,308667,2615923050,00,0.00,N,5,-225,
20220801,8831,8931,9181,8756,173496,1536778300,00,0.00,N,5,-100,
20220725,8931,8906,9131,8756,83198,742681550,00,0.00,N,2,75,
20220718,8856,9056,9106,8781,105919,944739450,00,0.00,N,5,-200,
20220711,9056,8656,9106,8180,220637,1926333450,00,0.00,N,2,400,
20220704,8656,8380,8731,8180,82931,708022000,00,0.00,N,2,225,
20220627,8431,8330,8856,8155,177184,1517642000,00,0.00,N,2,176,
20220620,8255,8906,9156,7855,304191,2547437500,00,0.00,N,5,-676,
20220613,8931,10182,10182,8756,302341,2830929800,00,0.00,N,5,-1326,
20220607,10257,10507,10607,10032,159836,1643657350,00,0.00,N,5,-250,
20220530,10507,10357,10732,10207,201000,2116011000,00,0.00,N,2,250,
20220523,10257,10457,11908,10007,1322236,14436720350,00,0.00,N,2,200,
20220516,10057,10382,10382,9781,197025,1994005500,00,0.00,N,5,-125,
20220509,10182,10757,10957,9982,297735,3057326150,00,0.00,N,5,-650,
20220502,10832,11333,11508,10682,226568,2510841150,00,0.00,N,5,-501,
20220425,11333,10907,11883,10807,486602,5486864000,00,0.00,N,2,176,
20220418,11157,11032,11583,11032,512339,5818053700,00,0.00,N,2,125,
20220411,11032,10807,12508,10657,1551356,18127526300,00,0.00,N,2,325,
20220404,10707,11082,11383,10407,530358,5825602150,00,0.00,N,5,-150,
20220328,10857,10057,10932,9982,397979,4170137350,00,0.00,N,2,825,
20220321,10032,10107,10357,9807,224365,2278865300,00,0.00,N,5,-75,
20220314,10107,10282,10307,9356,306693,3008383850,00,0.00,N,5,-125,
20220307,10232,10157,10232,9556,175805,1742589050,00,0.00,N,2,75,
20220228,10157,10257,10432,10107,171146,1751665950,00,0.00,N,5,-75,
20220221,10232,10382,11057,10057,639911,6734276000,00,0.00,N,5,-175,
20220214,10407,9281,10632,9106,696371,7009890900,00,0.00,N,2,901,
20220207,9506,9256,9932,8856,204585,1946973200,00,0.00,N,2,275,
20220203,9231,8881,9231,8781,93618,838773950,00,0.00,N,2,600,
20220124,8631,9281,9356,8055,351215,3036276900,00,0.00,N,5,-750,
20220117,9381,9807,9882,9131,194754,1835507100,00,0.00,N,5,-501,
20220110,9882,10157,10182,9731,169239,1680942050,00,0.00,N,5,-275,
20220103,10157,9832,10257,9706,269439,2701350450,00,0.00,N,2,325,
20211227,9832,9681,10107,9506,148852,1455403950,00,0.00,N,2,151,
20211220,9681,9656,9706,9481,139364,1336296600,00,0.00,N,2,25,
20211213,9656,9907,9932,9556,197708,1927566200,00,0.00,N,5,-201,
20211206,9857,9656,10157,9506,282366,2804345900,00,0.00,N,2,201,
20211129,9656,9606,9857,8906,872384,8120696800,00,0.00,N,5,-351,
20211122,10007,10882,10882,10007,313821,3257164350,00,0.00,N,5,-700,
20211115,10707,11007,11233,10582,252411,2731967800,00,0.00,N,5,-300,
20211108,22000,22000,22500,21250,132144,2877188500,00,0.00,N,5,-200,
20211101,22200,23100,23450,22000,133367,3021708550,00,0.00,N,5,-850,
20211025,23050,23350,24400,22900,157315,3733664650,00,0.00,N,5,-600,
20211018,23650,23900,24150,23600,153035,3653211150,00,0.00,N,2,50,
20211012,23600,23200,23700,21750,151034,3464129900,00,0.00,N,2,150,
20211005,23450,21950,23750,21600,234506,5317910200,00,0.00,N,2,1900,
20210927,21550,22550,22950,21150,175827,3893409300,00,0.00,N,5,-1150,
20210923,22700,23200,23350,22600,90333,2067121700,00,0.00,N,5,-750,
20210913,23450,23800,24450,23450,146692,3499261200,00,0.00,N,5,-350,
20210906,23800,24750,24750,23350,177378,4262561000,00,0.00,N,5,-900,
20210830,24700,24750,24900,24250,133352,3279292250,00,0.00,N,2,250,
20210823,24450,22700,24750,22400,309397,7326364500,00,0.00,N,2,1850,
20210817,22600,26100,26200,22500,548076,13105246500,00,0.00,N,5,-3600,
20210809,26200,28300,28300,25700,417014,11228506700,00,0.00,N,5,-2050,
20210802,28250,29150,29150,27700,241950,6817664650,00,0.00,N,5,-800,
20210726,29050,29150,29400,28350,166635,4806633900,00,0.00,N,5,-50,
20210719,29100,29200,29750,28400,183904,5336220100,00,0.00,N,5,-150,
20210712,29250,29000,29600,28600,178421,5185991250,00,0.00,N,2,400,