KissMeData/060370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,14650,14000,14690,12960,312974,4309629670,00,0.00,N,2,270,
20250331,14380,14650,14990,13770,303392,4378268845,00,0.00,N,5,-620,
20250324,15000,16010,16770,14860,476296,7455967580,00,0.00,N,5,-1080,
20250317,16080,16860,16970,15770,495978,8161304505,00,0.00,N,5,-690,
20250310,16770,15530,16960,14910,935189,14884767365,00,0.00,N,2,1050,
20250304,15720,16110,16950,15480,695560,11224488320,00,0.00,N,5,-870,
20250224,16590,17250,17610,16590,867540,14844727150,00,0.00,N,5,-980,
20250217,17570,16280,19900,16090,8722302,159660913810,00,0.00,N,2,1480,
20250210,16090,16480,17350,15520,1267921,20960663090,00,0.00,N,5,-390,
20250203,16480,16770,17380,16260,920724,15408033720,00,0.00,N,5,-390,
20250131,16870,17000,17200,16590,229776,3873597710,00,0.00,N,5,-650,
20250120,17520,18100,18340,17380,2099837,37357118040,00,0.00,N,5,-700,
20250113,18220,16450,19700,16310,8055550,147889629970,00,0.00,N,2,1570,
20250106,16650,15540,17770,14920,2387148,38948068380,00,0.00,N,2,1170,
20241230,15480,14260,15580,14260,800775,12130265970,00,0.00,N,2,1060,
20241223,14420,14420,15250,14070,1902412,28098501600,00,0.00,N,5,-80,
20241216,14500,14760,15590,14020,3122377,46556444210,00,0.00,N,5,-190,
20241209,14690,12430,15300,12340,8852532,126243442390,00,0.00,N,2,1570,
20241202,13120,14310,15630,12650,8229084,120771512360,00,0.00,N,5,-380,
20241125,13500,11890,16030,11410,13543657,197527929250,00,0.00,N,2,1770,
20241118,11730,12000,12500,11300,1076600,12678020860,00,0.00,N,5,-250,
20241111,11980,14360,14470,11940,1001375,13004356080,00,0.00,N,5,-2260,
20241104,14240,14740,15520,13650,915336,13433699000,00,0.00,N,5,-360,
20241028,14600,15300,15660,14040,564005,8383200720,00,0.00,N,5,-720,
20241021,15320,16510,16930,15320,522210,8376901660,00,0.00,N,5,-1190,
20241014,16510,16900,18950,16430,1404455,24832723340,00,0.00,N,5,-480,
20241007,16990,17300,17500,16900,443803,7605273790,00,0.00,N,5,-360,
20240930,17350,18160,18190,16680,564103,9780479700,00,0.00,N,5,-1070,
20240923,18420,19000,19740,18350,1813304,33709405818,00,0.00,N,5,-690,
20240919,19110,17710,19300,17540,639218,11774257730,00,0.00,N,2,1400,
20240909,17710,16300,18050,15920,719530,12334757640,00,0.00,N,2,1070,
20240902,16640,17130,17440,15750,1385803,23006924090,00,0.00,N,5,-480,
20240826,17120,18770,19090,16960,1174535,20978503720,00,0.00,N,5,-1780,
20240819,18900,19600,21550,18700,3584577,71227591310,00,0.00,N,5,-700,
20240812,19600,19270,20600,18940,1253041,24840029610,00,0.00,N,2,770,
20240805,18830,18100,20250,15310,3093134,55049516200,00,0.00,N,2,230,
20240729,18600,19900,20800,18600,1445192,28666441070,00,0.00,N,5,-1220,
20240722,19820,20800,21400,19210,2673846,54583088200,00,0.00,N,5,-1330,
20240715,21150,23100,24400,20700,4865859,109149491800,00,0.00,N,5,-1750,
20240708,22900,17200,24850,17160,21186859,460509733510,00,0.00,N,2,5660,
20240701,17240,18190,18450,16840,2075368,36414892750,00,0.00,N,5,-1120,
20240624,18360,18030,18790,17260,3759687,67983950470,00,0.00,N,2,430,
20240617,17930,17370,18450,16400,5109583,90196806400,00,0.00,N,2,520,
20240610,17410,16540,19030,16520,6112019,108196975020,00,0.00,N,2,320,
20240603,17090,16000,20900,15520,34666261,646389168030,00,0.00,N,2,1170,
20240527,15920,15850,17070,15360,5177622,84121661050,00,0.00,N,2,70,
20240520,15850,11910,18070,11840,41370281,617715536420,00,0.00,N,2,4200,
20240513,11650,11150,13000,10930,6442054,78940479350,00,0.00,N,2,450,
20240507,11200,11130,11880,11030,1467120,16769939810,00,0.00,N,2,260,
20240429,10940,11320,11990,10910,2538892,29404334720,00,0.00,N,5,-380,
20240422,11320,9900,11600,9710,3998282,42791033790,00,0.00,N,2,1510,
20240415,9810,10310,10550,9190,1106219,10841879910,00,0.00,N,5,-590,
20240408,10400,10530,10940,9990,1594911,16750091100,00,0.00,N,5,-210,
20240401,10610,9420,10750,9300,1679317,17113799270,00,0.00,N,2,1210,
20240325,9400,9460,9530,9150,245241,2296350780,00,0.00,N,5,-30,
20240318,9430,9400,9770,9240,499356,4749606220,00,0.00,N,2,60,
20240311,9370,8760,9430,8710,584814,5311077960,00,0.00,N,2,590,
20240304,8780,8950,9300,8760,382817,3462616900,00,0.00,N,5,-160,
20240226,8940,9450,9490,8860,432160,3931372850,00,0.00,N,5,-460,
20240219,9400,10150,10160,9370,628020,6124292150,00,0.00,N,5,-750,
20240213,10150,10050,10280,9980,391755,3952260980,00,0.00,N,2,130,
20240205,10020,10200,10360,9760,427450,4282432840,00,0.00,N,5,-150,
20240129,10170,10300,10520,10060,586911,6028038850,00,0.00,N,5,-60,
20240122,10230,10050,10350,9750,519265,5201188200,00,0.00,N,2,230,
20240115,10000,10010,10200,9630,452554,4478704840,00,0.00,N,5,-10,
20240108,10010,9950,10270,9700,555222,5530980810,00,0.00,N,2,60,
20240102,9950,11010,11020,9850,784444,8020817030,00,0.00,N,5,-980,
20231226,10930,11100,11170,10720,346668,3759592880,00,0.00,N,5,-160,
20231218,11090,11130,11880,11080,1246271,14251469270,00,0.00,N,5,-80,
20231211,11170,10620,12980,10270,4698859,56113541380,00,0.00,N,2,610,
20231204,10560,11330,11390,10350,838056,9072144870,00,0.00,N,5,-540,
20231127,11100,11300,11450,10520,1009848,11172402560,00,0.00,N,5,-150,
20231120,11250,10060,11350,10060,862561,9335263330,00,0.00,N,2,1110,
20231113,10140,10010,10690,9980,653021,6745950330,00,0.00,N,2,160,
20231106,9980,10600,10600,9900,781452,7993089530,00,0.00,N,5,-500,
20231030,10480,9880,10580,9730,629493,6451075060,00,0.00,N,2,590,
20231023,9890,9850,10600,9750,1120961,11436415320,00,0.00,N,2,120,
20231016,9770,10470,11050,9540,3327865,34881289620,00,0.00,N,5,-380,
20231010,10150,9750,11470,9450,2657286,28006427670,00,0.00,N,2,330,
20231004,9820,10430,10430,9760,472071,4716438490,00,0.00,N,5,-530,
20230925,10350,10420,10450,9970,351326,3568329820,00,0.00,N,5,-70,
20230918,10420,10650,11150,10270,552935,5890668810,00,0.00,N,5,-270,
20230911,10690,11500,11850,10550,840046,9330136050,00,0.00,N,5,-750,
20230904,11440,11560,11830,11140,823325,9403370310,00,0.00,N,5,-120,
20230828,11560,11100,12210,11100,1543108,18168426240,00,0.00,N,2,570,
20230821,10990,11220,11420,10820,1588995,17621247130,00,0.00,N,5,-480,
20230814,11470,12790,13880,11030,2871887,36429218200,00,0.00,N,5,-1320,
20230807,12790,13050,13250,12340,2310690,29390107510,00,0.00,N,5,-310,
20230731,13100,12170,15190,11740,11508675,155157091370,00,0.00,N,2,1540,
20230724,11560,8350,11910,8180,19207518,204176988030,00,0.00,N,2,3170,
20230717,8390,8230,8470,7860,1333193,11001341120,00,0.00,N,2,150,
20230710,8240,7920,8500,7780,1158102,9458889310,00,0.00,N,2,320,
20230703,7920,7930,8440,7850,1445249,11691064510,00,0.00,N,5,-10,
20230626,7930,7610,8290,7400,1607735,12747983970,00,0.00,N,2,240,
20230619,7690,7860,8120,7610,816733,6480427830,00,0.00,N,5,-210,
20230612,7900,7650,8070,7550,1466070,11481906760,00,0.00,N,2,250,
20230605,7650,7220,7650,7010,779031,5704885780,00,0.00,N,2,470,
20230530,7180,7330,7340,7070,418418,3001929860,00,0.00,N,5,-120,
20230522,7300,6910,7330,6910,776442,5541238940,00,0.00,N,2,350,
20230515,6950,7090,7090,6780,599885,4149412500,00,0.00,N,5,-20,
20230508,6970,6840,7170,6800,970875,6783027940,00,0.00,N,2,120,
20230502,6850,6480,6910,6470,441483,2972204430,00,0.00,N,2,350,
20230424,6500,6560,6730,6250,572478,3687307160,00,0.00,N,5,-30,
20230417,6530,6420,6800,6350,1225860,8088517490,00,0.00,N,2,110,
20230410,6420,6290,6520,6170,606915,3842306220,00,0.00,N,2,130,
20230403,6290,6850,7150,6160,1757553,11377043320,00,0.00,N,5,-560,
20230327,6850,6680,7040,6600,1056312,7212424080,00,0.00,N,2,150,
20230320,6700,6310,7000,6220,1865888,12556963460,00,0.00,N,2,380,
20230313,6320,5800,6550,5790,1810659,11377593170,00,0.00,N,2,430,
20230306,5890,6090,6580,5700,1987134,12228441980,00,0.00,N,5,-140,
20230227,6030,5820,6120,5740,362953,2171565790,00,0.00,N,2,220,
20230220,5810,5620,5970,5590,496920,2890892360,00,0.00,N,2,180,
20230213,5630,5560,5670,5400,277033,1536275970,00,0.00,N,2,70,
20230206,5560,5670,5970,5550,576685,3289859570,00,0.00,N,5,-130,
20230130,5690,5490,5820,5460,431628,2447410240,00,0.00,N,2,240,
20230125,5450,5400,5680,5370,311470,1718870830,00,0.00,N,2,50,
20230116,5400,5420,5530,5260,218857,1173748860,00,0.00,N,5,-20,
20230109,5420,5150,5850,5150,867441,4768100200,00,0.00,N,2,300,
20230102,5120,4945,5140,4740,268132,1319061165,00,0.00,N,2,180,
20221226,4940,5180,5190,4720,249242,1249639475,00,0.00,N,5,-230,
20221219,5170,5320,5440,5100,255419,1347578990,00,0.00,N,5,-260,
20221212,5430,5720,5900,5370,478331,2681488430,00,0.00,N,5,-170,
20221205,5600,5780,5800,5290,450171,2488066310,00,0.00,N,5,-190,
20221128,5790,5920,6180,5620,1099481,6467815550,00,0.00,N,5,-50,
20221121,5840,5970,6020,5650,647202,3803692010,00,0.00,N,5,-130,
20221114,5970,5700,6070,5620,807168,4755160580,00,0.00,N,2,270,
20221107,5700,5740,5780,5510,557601,3149165230,00,0.00,N,5,-20,
20221031,5720,5420,5950,5300,1384939,7833852120,00,0.00,N,2,340,
20221024,5380,5950,5950,5370,480751,2690554140,00,0.00,N,5,-430,
20221017,5810,5550,6000,5420,571393,3295369460,00,0.00,N,2,140,
20221011,5670,6720,7340,5120,3618800,22982947590,00,0.00,N,5,-640,
20221004,6310,6320,6430,6210,1087343,6862124340,00,0.00,N,2,10,
20220926,6300,6320,6550,6190,2029821,12893481440,00,0.00,N,2,30,
20220919,6270,6350,6730,6230,2101826,13445927370,00,0.00,N,5,-50,
20220913,6320,6400,6630,6240,440653,2825813970,00,0.00,N,3,0,
20220905,6320,6520,6600,6270,379188,2420926430,00,0.00,N,5,-280,
20220829,6600,6600,6770,6520,843624,5589536740,00,0.00,N,5,-280,
20220822,6880,6770,7150,6550,2941308,20267927750,00,0.00,N,5,-10,
20220816,6890,6770,7070,6650,1821926,12568505040,00,0.00,N,2,190,
20220808,6700,6660,7370,6530,4873728,34016890430,00,0.00,N,3,0,
20220801,6700,7360,7520,6560,5288746,36462761990,00,0.00,N,2,200,
20220725,6500,6280,6600,6250,920090,5886824440,00,0.00,N,2,220,
20220718,6280,6360,6550,6260,664506,4217807400,00,0.00,N,5,-60,
20220711,6340,6550,7100,6110,3290778,21804809120,00,0.00,N,5,-110,
20220704,6450,5920,6600,5830,2595973,16169500090,00,0.00,N,2,540,
20220627,5910,5140,6240,5140,3611439,21462346580,00,0.00,N,2,850,
20220620,5060,6060,6080,4720,1472852,7876027835,00,0.00,N,5,-980,
20220613,6040,6260,6270,5550,2214445,13185791820,00,0.00,N,5,-390,
20220607,6430,6160,7200,5930,8341136,55850634320,00,0.00,N,2,340,
20220530,6090,5750,6150,5750,1201088,7184052340,00,0.00,N,2,390,
20220523,5700,5750,5940,5600,457519,2630605900,00,0.00,N,5,-50,
20220516,5750,5600,5980,5550,433860,2513597410,00,0.00,N,2,160,
20220509,5590,5700,5900,5370,514659,2886186030,00,0.00,N,5,-200,
20220502,5790,6010,6150,5730,492980,2927741800,00,0.00,N,5,-370,
20220425,6160,5880,6270,5770,2007586,12161301190,00,0.00,N,2,230,
20220418,5930,5850,5990,5750,640293,3752950530,00,0.00,N,2,160,
20220411,5770,5550,6080,5540,1967119,11432610160,00,0.00,N,2,220,
20220404,5550,5760,5850,5460,415815,2350473460,00,0.00,N,5,-250,
20220328,5800,6000,6100,5730,694226,4102494440,00,0.00,N,5,-150,
20220321,5950,5680,6040,5650,987952,5810715030,00,0.00,N,2,260,
20220314,5690,5690,5920,5480,1076237,6163819040,00,0.00,N,5,-10,
20220307,5700,5320,5700,5100,813741,4455230300,00,0.00,N,2,330,
20220228,5370,4965,5700,4965,813722,4358297880,00,0.00,N,2,380,
20220221,4990,5170,5390,4910,481920,2460910040,00,0.00,N,5,-320,
20220214,5310,5170,5370,4925,827923,4242813045,00,0.00,N,5,-20,
20220207,5330,5480,6200,5300,2393278,13647859360,00,0.00,N,5,-150,
20220203,5480,5330,5550,5210,474070,2550962250,00,0.00,N,2,190,
20220124,5290,6050,6400,4795,3255506,18571604815,00,0.00,N,5,-840,
20220117,6130,5590,6480,5510,9440812,57015649580,00,0.00,N,2,730,
20220110,5400,5790,5790,5350,566429,3134688340,00,0.00,N,5,-390,
20220103,5790,5520,5840,5430,1027787,5747027130,00,0.00,N,2,390,
20211227,5400,5270,5840,5200,2268354,12546241920,00,0.00,N,2,220,
20211220,5180,5050,5920,4955,3394227,18494421320,00,0.00,N,2,130,
20211213,5050,5210,5930,4995,763329,4037791665,00,0.00,N,5,-200,
20211206,5250,5000,5480,4875,374203,1968355490,00,0.00,N,2,200,
20211129,5050,5000,5120,4505,521591,2513140245,00,0.00,N,5,-140,
20211122,5190,5560,5660,5070,372172,1963483090,00,0.00,N,5,-370,
20211115,5560,5490,5780,5150,443966,2431066300,00,0.00,N,2,70,
20211108,5490,5770,5900,5370,389057,2175104030,00,0.00,N,5,-260,
20211101,5750,5970,6000,5710,338606,1989636780,00,0.00,N,5,-250,
20211025,6000,5950,6540,5850,1056784,6444667910,00,0.00,N,3,0,
20211018,6000,5620,6110,5510,615990,3614192750,00,0.00,N,2,380,
20211012,5620,5400,5620,5210,264439,1429815080,00,0.00,N,2,210,
20211005,5410,5800,5900,5150,512111,2766010580,00,0.00,N,5,-280,
20210927,5690,5900,6450,5630,1019957,6066293380,00,0.00,N,5,-200,
20210923,5890,5930,6140,5840,195125,1154035850,00,0.00,N,5,-110,
20210913,6000,6250,6310,5930,470148,2870955330,00,0.00,N,5,-240,
20210906,6240,6490,6500,6120,546190,3432162800,00,0.00,N,5,-290,
20210830,6530,6420,6570,6340,615582,3983047180,00,0.00,N,2,150,
20210823,6380,5940,7470,5810,3555639,24306731080,00,0.00,N,2,450,
20210817,5930,6710,7040,5860,945126,6063477100,00,0.00,N,5,-780,
20210809,6710,7250,7300,6590,838369,5790553770,00,0.00,N,5,-600,
20210802,7310,7150,7450,6860,1446004,10336420400,00,0.00,N,2,110,
20210726,7200,7090,8140,6760,6708426,51096161610,00,0.00,N,2,160,
20210719,7040,7280,7370,6940,715254,5082281620,00,0.00,N,5,-270,
20210712,7310,7030,7610,6880,1095063,8057615980,00,0.00,N,2,290,