KissMeData/052330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,9020,8850,9190,8500,164954,1446599025,00,0.00,N,2,40,
20250331,8980,9130,9330,8870,212517,1941913035,00,0.00,N,5,-200,
20250324,9180,9180,9370,8780,215038,1962684000,00,0.00,N,2,10,
20250317,9170,8950,9470,8950,311113,2868955150,00,0.00,N,2,210,
20250310,8960,8280,8980,8140,221004,1935825035,00,0.00,N,2,680,
20250304,8280,8260,8500,8240,103390,867384960,00,0.00,N,2,30,
20250224,8250,8490,8600,8240,172852,1461623710,00,0.00,N,5,-240,
20250217,8490,8380,8540,8380,130796,1107805410,00,0.00,N,2,90,
20250210,8400,8450,8570,8330,260702,2206615630,00,0.00,N,5,-30,
20250203,8430,8030,8590,7840,344015,2887367710,00,0.00,N,2,390,
20250131,8040,8080,8080,7970,9823,78768130,00,0.00,N,5,-40,
20250120,8080,8120,8190,8000,72968,591246880,00,0.00,N,5,-50,
20250113,8130,8210,8260,8070,77847,631846790,00,0.00,N,5,-50,
20250106,8180,8000,8210,7940,72034,581071480,00,0.00,N,2,220,
20241230,7960,8080,8080,7700,38485,303628460,00,0.00,N,5,-30,
20241223,7990,8100,8240,7910,91072,740831160,00,0.00,N,5,-20,
20241216,8010,7760,8100,7520,83122,657109500,00,0.00,N,2,250,
20241209,7760,7530,7770,7300,70788,533980750,00,0.00,N,2,160,
20241202,7600,7710,7710,7330,97307,731806860,00,0.00,N,5,-70,
20241125,7670,7730,7790,7630,28558,220432640,00,0.00,N,5,-10,
20241118,7680,7440,7730,7440,28267,215091880,00,0.00,N,2,220,
20241111,7460,8140,8210,7230,171856,1321054870,00,0.00,N,5,-730,
20241104,8190,8050,8480,8020,221269,1829307650,00,0.00,N,2,90,
20241028,8100,7800,8200,7800,189355,1526115730,00,0.00,N,2,270,
20241021,7830,7890,7970,7740,218933,1723623970,00,0.00,N,5,-90,
20241014,7920,7990,8010,7790,180852,1434150480,00,0.00,N,5,-70,
20241007,7990,7770,8070,7770,220853,1747485300,00,0.00,N,2,240,
20240930,7750,7860,7900,7670,145372,1132283460,00,0.00,N,5,-80,
20240923,7830,7630,7910,7630,258195,2013221650,00,0.00,N,2,220,
20240919,7610,7510,7640,7500,34900,264392010,00,0.00,N,2,50,
20240909,7560,7390,7740,7270,288908,2191135620,00,0.00,N,2,230,
20240902,7330,7200,7770,6970,287742,2154910750,00,0.00,N,2,130,
20240826,7200,7470,7530,7130,210728,1553626610,00,0.00,N,5,-270,
20240819,7470,7510,7600,7420,180117,1353024780,00,0.00,N,5,-30,
20240812,7500,7540,7640,7410,118804,893637240,00,0.00,N,5,-60,
20240805,7560,7100,7650,6380,400602,2896081440,00,0.00,N,2,370,
20240729,7190,7360,7380,7110,47490,346210670,00,0.00,N,5,-150,
20240722,7340,7190,7500,7050,133773,976762060,00,0.00,N,2,120,
20240715,7220,7280,7320,7180,41186,298139170,00,0.00,N,5,-70,
20240708,7290,7130,7320,7090,54929,394891870,00,0.00,N,2,160,
20240701,7130,7450,7450,7070,78069,561381210,00,0.00,N,5,-280,
20240624,7410,7480,7480,7280,70664,521399830,00,0.00,N,2,20,
20240617,7390,7460,7550,7350,90125,667861800,00,0.00,N,5,-130,
20240610,7520,7400,7560,7400,79532,594157410,00,0.00,N,2,70,
20240603,7450,7730,7770,7380,262736,1983270690,00,0.00,N,5,-300,
20240527,7750,7820,7900,7660,230631,1790622040,00,0.00,N,5,-140,
20240520,7890,7540,8010,7540,353767,2783907470,00,0.00,N,2,350,
20240513,7540,7670,7680,7440,105243,795848840,00,0.00,N,5,-80,
20240507,7620,7900,8130,7440,356892,2788167990,00,0.00,N,5,-250,
20240429,7870,7390,8090,7390,207477,1636638060,00,0.00,N,2,420,
20240422,7450,7930,8040,7350,405569,3118618570,00,0.00,N,5,-530,
20240415,7980,7890,8070,7260,609644,4723680000,00,0.00,N,2,50,
20240408,7930,7820,8100,7820,319068,2536287550,00,0.00,N,2,30,
20240401,7900,7460,7910,7300,559431,4312352550,00,0.00,N,2,360,
20240325,7540,7530,7730,7430,147036,1115051420,00,0.00,N,5,-60,
20240318,7600,7210,7600,7200,194689,1431853190,00,0.00,N,2,300,
20240311,7300,7270,7510,7180,315322,2311541050,00,0.00,N,2,80,
20240304,7220,7090,7280,7030,111786,800833130,00,0.00,N,2,160,
20240226,7060,7100,7150,7010,113021,799552570,00,0.00,N,5,-40,
20240219,7100,6970,7190,6920,142963,1008356760,00,0.00,N,2,130,
20240213,6970,6790,7020,6780,98092,679666690,00,0.00,N,2,180,
20240205,6790,6830,6830,6600,70409,475850280,00,0.00,N,5,-10,
20240129,6800,6490,6820,6430,188439,1238270230,00,0.00,N,2,330,
20240122,6470,6400,6560,6350,151781,975733460,00,0.00,N,2,50,
20240115,6420,6620,6620,6360,138280,892029520,00,0.00,N,5,-140,
20240108,6560,6600,6820,6510,165072,1092652510,00,0.00,N,5,-40,
20240102,6600,6600,6860,6560,124323,829367020,00,0.00,N,2,50,
20231226,6550,6720,6760,6500,46402,306007880,00,0.00,N,5,-170,
20231218,6720,6610,6770,6520,70555,470829480,00,0.00,N,2,130,
20231211,6590,6860,6860,6440,204776,1344278100,00,0.00,N,2,90,
20231204,6500,6250,6510,6240,110262,699939900,00,0.00,N,2,220,
20231127,6280,6300,6330,6190,109302,683018470,00,0.00,N,5,-20,
20231120,6300,6280,6430,6230,161916,1025874990,00,0.00,N,2,20,
20231113,6280,6410,6500,6040,308825,1923630080,00,0.00,N,5,-120,
20231106,6400,7100,7170,6300,328202,2194307750,00,0.00,N,5,-610,
20231030,7010,6880,7080,6790,43168,298982200,00,0.00,N,2,150,
20231023,6860,6860,7200,6800,79409,549393010,00,0.00,N,5,-70,
20231016,6930,7110,7180,6850,81700,572218560,00,0.00,N,5,-160,
20231010,7090,7130,7210,7010,65323,464742290,00,0.00,N,5,-40,
20231004,7130,7360,7360,6870,67822,477671060,00,0.00,N,5,-230,
20230925,7360,7380,7460,7200,44577,325450440,00,0.00,N,2,10,
20230918,7350,7520,7600,7150,81591,602873430,00,0.00,N,5,-180,
20230911,7530,7540,7600,7220,107697,802824080,00,0.00,N,5,-20,
20230904,7550,7690,7720,7410,125935,949166520,00,0.00,N,5,-140,
20230828,7690,7900,7990,7670,150366,1171146810,00,0.00,N,5,-190,
20230821,7880,8300,8360,7740,235478,1902857930,00,0.00,N,5,-240,
20230814,8120,8230,8620,7920,312269,2573585310,00,0.00,N,5,-140,
20230807,8260,8200,8420,7760,243582,1966406860,00,0.00,N,2,60,
20230731,8200,8210,8400,7760,152233,1220287560,00,0.00,N,2,190,
20230724,8010,8430,8430,7390,381951,2983340480,00,0.00,N,5,-310,
20230717,8320,8580,8580,8270,136275,1143607180,00,0.00,N,5,-300,
20230710,8620,8520,8620,8380,107682,912789350,00,0.00,N,2,140,
20230703,8480,8800,8890,8290,260867,2230982690,00,0.00,N,5,-310,
20230626,8790,8990,9040,8670,136828,1211786960,00,0.00,N,5,-240,
20230619,9030,9080,9160,8850,241925,2178533310,00,0.00,N,5,-40,
20230612,9070,9250,9250,8800,412021,3731925040,00,0.00,N,5,-180,
20230605,9250,9120,9340,9060,286131,2633628060,00,0.00,N,2,130,
20230530,9120,9290,9360,9040,282584,2602008330,00,0.00,N,5,-150,
20230522,9270,8800,9310,8760,457698,4152420260,00,0.00,N,2,450,
20230515,8820,8710,8890,8410,219944,1883876650,00,0.00,N,2,110,
20230508,8710,9380,9470,8660,640627,5674774290,00,0.00,N,5,-700,
20230502,9410,9090,9600,8970,164412,1532415290,00,0.00,N,2,390,
20230424,9020,9320,9370,8720,402675,3595602010,00,0.00,N,5,-300,
20230417,9320,9550,9750,9190,335055,3175952530,00,0.00,N,5,-320,
20230410,9640,9610,9800,9390,346360,3307631070,00,0.00,N,2,30,
20230403,9610,10030,10380,9530,619482,6148608060,00,0.00,N,5,-370,
20230327,9980,9400,10460,9270,683793,6895294510,00,0.00,N,2,580,
20230320,9400,9540,9780,9290,366314,3459541330,00,0.00,N,5,-140,
20230313,9540,10000,10050,9180,480848,4586165430,00,0.00,N,5,-570,
20230306,10110,10600,10680,9970,318017,3254979100,00,0.00,N,5,-480,
20230227,10590,10630,10790,10130,385464,4032765800,00,0.00,N,5,-100,
20230220,10690,10690,10850,10430,418670,4466656440,00,0.00,N,5,-50,
20230213,10740,10850,10930,10430,509048,5431401600,00,0.00,N,5,-170,
20230206,10910,10610,11360,10610,1400655,15429944330,00,0.00,N,2,140,
20230130,10770,10120,10900,9850,1224737,12679354960,00,0.00,N,2,550,
20230125,10220,9420,10240,9280,657330,6425942890,00,0.00,N,2,860,
20230116,9360,9250,9460,9130,170298,1580005760,00,0.00,N,2,180,
20230109,9180,9070,9240,9060,154164,1411881860,00,0.00,N,2,130,
20230102,9050,9100,9200,8760,93182,832301260,00,0.00,N,5,-50,
20221226,9100,9160,9320,9000,130777,1199575430,00,0.00,N,5,-110,
20221219,9210,9300,9420,9160,157124,1457486310,00,0.00,N,5,-90,
20221212,9300,9600,9610,9240,106375,1001283600,00,0.00,N,5,-290,
20221205,9590,9590,9740,9340,166546,1589557430,00,0.00,N,5,-20,
20221128,9610,9630,9730,9360,173426,1653702360,00,0.00,N,2,10,
20221121,9600,9550,9660,9280,135234,1280281690,00,0.00,N,2,50,
20221114,9550,9420,9750,9420,257388,2471905700,00,0.00,N,2,130,
20221107,9420,9700,9730,9190,378007,3570574730,00,0.00,N,5,-230,
20221031,9650,9240,9660,8950,355097,3321108120,00,0.00,N,2,630,
20221024,9020,8950,9440,8920,275925,2545795290,00,0.00,N,2,140,
20221017,8880,9570,9940,8740,640664,5862810530,00,0.00,N,5,-910,
20221011,9790,10100,10100,9400,334096,3243780500,00,0.00,N,5,-410,
20221004,10200,10050,10500,9650,701801,7049840220,00,0.00,N,2,330,
20220926,9870,9900,11050,9630,1451644,15011211770,00,0.00,N,5,-60,
20220919,9930,10000,10500,9920,260103,2644999280,00,0.00,N,5,-70,
20220913,10000,10000,10350,9650,235174,2368527760,00,0.00,N,2,50,
20220905,9950,9580,10200,9530,441596,4394522100,00,0.00,N,2,550,
20220829,9400,9200,9600,9200,155026,1455591710,00,0.00,N,3,0,
20220822,9400,9660,9660,9280,233371,2197882190,00,0.00,N,5,-180,
20220816,9580,9850,9860,9450,164719,1590316060,00,0.00,N,5,-230,
20220808,9810,10000,10050,9480,268530,2616360760,00,0.00,N,5,-170,
20220801,9980,9210,10350,9170,603695,5907672790,00,0.00,N,2,720,
20220725,9260,8790,9370,8550,168005,1485544850,00,0.00,N,2,550,
20220718,8710,8560,8890,8280,168381,1468917510,00,0.00,N,2,200,
20220711,8510,8680,8830,8380,123887,1059995840,00,0.00,N,5,-110,
20220704,8620,8650,8690,8280,105362,896247460,00,0.00,N,2,50,
20220627,8570,8650,8890,8460,204125,1774688800,00,0.00,N,5,-140,
20220620,8710,9430,9470,8460,277385,2483404610,00,0.00,N,5,-760,
20220613,9470,9970,10050,9300,280147,2714785080,00,0.00,N,5,-630,
20220607,10100,10450,10500,10050,113588,1168812000,00,0.00,N,5,-300,
20220530,10400,10800,10800,10200,282332,2946714350,00,0.00,N,5,-150,
20220523,10550,10450,10550,10000,207154,2113290700,00,0.00,N,2,50,
20220516,10500,10500,10650,9980,202633,2082051970,00,0.00,N,5,-150,
20220509,10650,10750,10950,9950,397554,4164789210,00,0.00,N,5,-100,
20220502,10750,11350,11450,10600,193211,2122761150,00,0.00,N,5,-750,
20220425,11500,11150,11600,11000,409216,4637622100,00,0.00,N,2,200,
20220418,11300,11300,11350,11050,250336,2805017150,00,0.00,N,2,150,
20220411,11150,11150,11200,10700,242575,2674349250,00,0.00,N,5,-100,
20220404,11250,10700,11250,10550,527887,5807297000,00,0.00,N,2,650,
20220328,10600,10150,10600,10050,274828,2819772600,00,0.00,N,2,450,
20220321,10150,10200,10400,10050,259716,2647001650,00,0.00,N,5,-150,
20220314,10300,10250,10700,9920,356534,3646431060,00,0.00,N,2,50,
20220307,10250,10150,10250,9850,161323,1617571820,00,0.00,N,5,-100,
20220228,10350,10400,10450,10150,128793,1323156700,00,0.00,N,5,-50,
20220221,10400,10650,10950,10200,261952,2771513150,00,0.00,N,5,-250,
20220214,10650,10300,10800,10000,395682,4132146450,00,0.00,N,2,100,
20220207,10550,10450,10800,10250,459287,4854846500,00,0.00,N,2,150,
20220203,10400,9720,10450,9720,89285,901190790,00,0.00,N,2,740,
20220124,9660,9940,9940,9310,204247,1957037960,00,0.00,N,5,-330,
20220117,9990,10250,10300,9800,177137,1780689930,00,0.00,N,5,-260,
20220110,10250,10450,10650,10000,235389,2407806200,00,0.00,N,5,-200,
20220103,10450,9980,10600,9980,199370,2038586850,00,0.00,N,2,470,
20211227,9980,9950,10150,9830,73818,734672410,00,0.00,N,2,30,
20211220,9950,9730,9950,9510,175428,1695802120,00,0.00,N,2,160,
20211213,9790,9730,9830,9650,85384,832450890,00,0.00,N,2,60,
20211206,9730,9740,9900,9500,139537,1353000230,00,0.00,N,5,-30,
20211129,9760,9610,9840,8950,469604,4380050580,00,0.00,N,5,-160,
20211122,9920,10550,10950,9900,306533,3143221620,00,0.00,N,5,-730,
20211115,10650,11150,11150,10350,213914,2282219350,00,0.00,N,5,-500,
20211108,11150,11050,11350,10850,293124,3251643500,00,0.00,N,2,300,
20211101,10850,11300,11750,10750,645958,7340886000,00,0.00,N,5,-150,
20211025,11000,10650,11650,10500,568868,6367275850,00,0.00,N,2,450,
20211018,10550,10800,10950,10400,303914,3239241250,00,0.00,N,5,-250,
20211012,10800,10150,10850,10050,244797,2570524350,00,0.00,N,2,600,
20211005,10200,10000,10400,9970,255893,2594215750,00,0.00,N,2,150,
20210927,10050,10200,10400,10000,278464,2844961350,00,0.00,N,5,-200,
20210923,10250,10500,10600,10250,107056,1117994700,00,0.00,N,5,-350,
20210913,10600,10350,10650,10050,270050,2806679750,00,0.00,N,2,250,
20210906,10350,10250,10400,10050,168523,1717108800,00,0.00,N,2,150,
20210830,10200,10000,10400,9900,167422,1689145550,00,0.00,N,2,310,
20210823,9890,9750,10150,9590,188607,1879786940,00,0.00,N,2,190,
20210817,9700,10200,10250,9600,200671,1993433450,00,0.00,N,5,-500,
20210809,10200,10700,11000,9990,267502,2762031840,00,0.00,N,5,-500,
20210802,10700,10350,10850,10050,194575,2022931200,00,0.00,N,2,400,
20210726,10300,10800,10800,10200,180475,1894186300,00,0.00,N,5,-450,
20210719,10750,10950,11000,10600,172126,1855970500,00,0.00,N,5,-200,
20210712,10950,10500,11050,10400,172510,1856956850,00,0.00,N,2,550,