KissMeData/117730/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,10690,10310,10800,9610,2625689,26887745825,00,0.00,N,5,-140,
20250331,10830,12350,12760,10360,5008072,58663543625,00,0.00,N,5,-1740,
20250324,12570,13950,14200,12440,2546727,33805920205,00,0.00,N,5,-1370,
20250317,13940,16060,17300,13320,8711738,135594512800,00,0.00,N,5,-1850,
20250310,15790,9190,16190,9130,34278683,476182662940,00,0.00,N,2,6530,
20250304,9260,9520,9850,9000,566848,5363363235,00,0.00,N,5,-660,
20250224,9920,10780,11330,9450,993137,10526552920,00,0.00,N,5,-710,
20250217,10630,10550,11590,10350,2120797,23450340560,00,0.00,N,2,20,
20250210,10610,11000,12400,10210,4904306,56366314860,00,0.00,N,2,240,
20250203,10370,10090,10800,9380,2182515,22542559490,00,0.00,N,2,280,
20250131,10090,9800,10090,9420,445614,4365098210,00,0.00,N,2,270,
20250120,9820,9600,11280,9350,4390793,45360757730,00,0.00,N,2,290,
20250113,9530,8540,9680,8250,2419366,21798348700,00,0.00,N,2,950,
20250106,8580,8750,9060,7860,1628333,13918736160,00,0.00,N,2,50,
20241230,8530,7050,8980,6950,2331839,19913511830,00,0.00,N,2,1410,
20241223,7120,7130,7640,7000,396314,2895271950,00,0.00,N,2,90,
20241216,7030,7350,8000,6990,716560,5401851770,00,0.00,N,5,-450,
20241209,7480,6700,7520,6240,796845,5506277800,00,0.00,N,2,510,
20241202,6970,7830,7910,6700,835015,5974238640,00,0.00,N,5,-790,
20241125,7760,7430,8240,7430,629529,4974350840,00,0.00,N,2,340,
20241118,7420,7500,8000,7300,596892,4523154500,00,0.00,N,5,-80,
20241111,7500,8080,8470,7000,1301014,10021979440,00,0.00,N,5,-540,
20241104,8040,7200,8280,7120,944736,7249461590,00,0.00,N,2,820,
20241028,7220,7130,7700,7000,434243,3188683960,00,0.00,N,2,100,
20241021,7120,7610,7890,7050,432655,3178918230,00,0.00,N,5,-490,
20241014,7610,8210,9000,7510,671379,5528606730,00,0.00,N,5,-600,
20241007,8210,8570,8880,8130,312044,2671859110,00,0.00,N,5,-230,
20240930,8440,8990,9150,8340,161094,1392792520,00,0.00,N,5,-400,
20240923,8840,8490,9300,8200,498468,4344906950,00,0.00,N,2,350,
20240919,8490,8370,8550,8070,127587,1063910640,00,0.00,N,2,120,
20240909,8370,7680,8570,7610,356876,2884262970,00,0.00,N,2,420,
20240902,7950,9380,9470,7950,425672,3700131990,00,0.00,N,5,-1300,
20240826,9250,9500,9640,9020,245193,2278743970,00,0.00,N,5,-240,
20240819,9490,9500,10060,9250,466024,4489287200,00,0.00,N,2,40,
20240812,9450,8540,9550,8540,414245,3781956680,00,0.00,N,2,830,
20240805,8620,9200,9340,7590,780994,6542477020,00,0.00,N,5,-790,
20240729,9410,10120,10180,9400,546599,5363992900,00,0.00,N,5,-710,
20240722,10120,11250,11280,10000,567424,5945814170,00,0.00,N,5,-1160,
20240715,11280,12360,12400,11010,555064,6432317090,00,0.00,N,5,-1070,
20240708,12350,11980,12900,11890,836458,10320895740,00,0.00,N,2,330,
20240701,12020,13000,13090,11760,876030,10800419950,00,0.00,N,5,-980,
20240624,13000,13900,15350,12430,3289210,45484904280,00,0.00,N,5,-920,
20240617,13920,16020,17200,13880,2688955,41947623980,00,0.00,N,5,-1920,
20240610,15840,14530,16570,14100,1426140,22242944390,00,0.00,N,2,1310,
20240603,14530,13810,14640,13770,517134,7330424190,00,0.00,N,2,730,
20240527,13800,14780,14960,13740,1060989,15142665570,00,0.00,N,5,-980,
20240520,14780,15510,16900,14710,1815492,28471429070,00,0.00,N,5,-700,
20240513,15480,17280,17340,15370,1303887,20711879320,00,0.00,N,5,-1780,
20240507,17260,18000,18000,17090,702101,12314304570,00,0.00,N,5,-640,
20240429,17900,17970,18470,17450,644439,11546600140,00,0.00,N,5,-10,
20240422,17910,18020,18410,17360,478653,8649612500,00,0.00,N,5,-40,
20240415,17950,19500,19510,17450,1357404,24733743650,00,0.00,N,5,-1990,
20240408,19940,21350,21400,19670,797648,16207735340,00,0.00,N,5,-1210,
20240401,21150,21650,22800,20450,2882024,62376267550,00,0.00,N,5,-650,
20240325,21800,21600,21900,20000,2000553,41646465300,00,0.00,N,2,450,
20240318,21350,21150,22500,20800,2241612,48765530150,00,0.00,N,2,50,
20240311,21300,21550,22600,20950,3169862,69226015050,00,0.00,N,5,-300,
20240304,21600,19510,22250,19510,4295495,90995987500,00,0.00,N,2,2100,
20240226,19500,21200,21700,19350,1546790,31919856490,00,0.00,N,5,-1500,
20240219,21000,19720,21500,19550,2799896,58364645700,00,0.00,N,2,1220,
20240213,19780,19700,20800,19530,1316816,26500651420,00,0.00,N,2,90,
20240205,19690,19800,20350,19220,1154836,22827448270,00,0.00,N,2,90,
20240129,19600,19930,20350,18150,2431595,46728837750,00,0.00,N,5,-290,
20240122,19890,23250,23500,19340,3352013,71934725640,00,0.00,N,5,-3110,
20240115,23000,22550,24350,21100,10194088,234065045050,00,0.00,N,2,450,
20240108,22550,20500,23700,19720,15505145,342899790420,00,0.00,N,2,1150,
20240102,21400,18440,22800,16800,8210778,165428642540,00,0.00,N,2,3150,
20231226,18250,18250,18370,17610,883843,15855656530,00,0.00,N,3,0,
20231218,18250,19610,19670,18000,2119149,39784767610,00,0.00,N,5,-1220,
20231211,19470,19880,20500,18930,1973827,38581083030,00,0.00,N,5,-60,
20231204,19530,21600,21700,17030,3951053,75794899910,00,0.00,N,5,-2720,
20231127,22250,21900,23550,20400,4180464,93260784200,00,0.00,N,2,400,
20231120,21850,23550,24050,20950,3203468,71713633350,00,0.00,N,5,-1700,
20231113,23550,21200,25400,19960,4104563,97011212710,00,0.00,N,2,2600,
20231106,20950,22750,25000,20600,2690251,62382142000,00,0.00,N,5,-900,
20231030,21850,17890,22550,17890,2054872,40692530720,00,0.00,N,2,3820,
20231023,18030,19780,20500,17850,1324653,25330978390,00,0.00,N,5,-1740,
20231016,19770,23300,23400,19400,1497067,32098340760,00,0.00,N,5,-4030,
20231010,23800,23500,24800,22500,1106604,26153898400,00,0.00,N,2,100,
20231004,23700,27200,27200,23000,1134734,27508909550,00,0.00,N,5,-3200,
20230925,26900,26750,27550,25350,801986,21125801150,00,0.00,N,5,-100,
20230918,27000,30000,30750,25850,2143962,59829908550,00,0.00,N,5,-3250,
20230911,30250,36350,37150,29600,3880917,126216945100,00,0.00,N,5,-5600,
20230904,35850,32600,39500,32500,8630473,311886424250,00,0.00,N,2,3650,
20230828,32200,30500,37250,29650,8924608,302317918750,00,0.00,N,2,2200,
20230821,30000,31750,32200,29500,3465251,106606841800,00,0.00,N,5,-1900,
20230814,31900,28300,35600,28300,14542630,475325981300,00,0.00,N,2,3250,
20230807,28650,28300,30300,26600,7407225,210897141800,00,0.00,N,2,50,
20230731,28600,27050,29300,24100,13758484,375041711250,00,0.00,N,2,2500,
20230724,26100,20100,26850,19670,15931602,382945994000,00,0.00,N,2,6160,
20230717,19940,21150,21700,19200,3063600,61976496220,00,0.00,N,5,-960,
20230710,20900,21600,21600,19420,3238506,65817301250,00,0.00,N,5,-700,
20230703,21600,22400,22800,20300,4421663,95321315300,00,0.00,N,5,-850,
20230626,22450,20300,24350,20200,13777114,307327138000,00,0.00,N,2,1550,
20230619,20900,15970,21750,15950,17864746,340395761540,00,0.00,N,2,5120,
20230612,15780,17490,17600,14790,3209422,51084225200,00,0.00,N,5,-1430,
20230605,17210,18000,18000,16740,2101890,36135404230,00,0.00,N,5,-690,
20230530,17900,17410,19050,17120,6381274,115910605470,00,0.00,N,2,450,
20230522,17450,16070,19330,15890,15721512,278961047240,00,0.00,N,2,1120,
20230515,16330,14810,16650,14260,6596599,102471814840,00,0.00,N,2,2030,
20230508,14300,15200,15600,13560,3444959,49883847950,00,0.00,N,5,-700,
20230502,15000,15050,17160,14730,4962402,80621806400,00,0.00,N,3,0,
20230424,15000,13730,17290,12640,9812347,148400512000,00,0.00,N,2,580,
20230417,14420,16120,17990,14180,14061934,230374774420,00,0.00,N,5,-1240,
20230410,15660,9790,17500,9070,41243368,601022986530,00,0.00,N,2,6040,
20230403,9620,9790,9940,8850,3170543,30154908200,00,0.00,N,5,-170,
20230327,9790,9990,11000,9500,5037657,51045155820,00,0.00,N,5,-300,
20230320,10090,9260,10170,8580,7867492,74085983130,00,0.00,N,2,890,
20230313,9200,8080,9600,7550,7979312,71789869780,00,0.00,N,2,1000,
20230306,8200,9050,9230,8100,3388184,29556519420,00,0.00,N,5,-800,
20230227,9000,8320,9050,8130,8594058,74703464810,00,0.00,N,2,690,
20230220,8310,7380,8990,7170,9900418,83782411500,00,0.00,N,2,1020,
20230213,7290,7680,8160,7140,1396337,10658400250,00,0.00,N,5,-390,
20230206,7680,7800,7900,7530,1211303,9301468100,00,0.00,N,5,-160,
20230130,7840,7810,8300,7450,4026675,31980207420,00,0.00,N,2,130,
20230125,7710,7350,8510,7280,4590970,36419541500,00,0.00,N,2,380,
20230116,7330,6820,7630,6700,2099671,15051293650,00,0.00,N,2,600,
20230109,6730,6500,7000,6400,1510028,10138575440,00,0.00,N,2,460,
20230102,6270,6000,6490,5860,527162,3253900370,00,0.00,N,2,270,
20221226,6000,6120,6130,5850,178607,1070775050,00,0.00,N,5,-150,
20221219,6150,6270,6460,5930,407203,2521213860,00,0.00,N,5,-100,
20221212,6250,6240,6560,6200,250645,1590420280,00,0.00,N,2,20,
20221205,6230,6580,6780,6210,518438,3389642760,00,0.00,N,5,-270,
20221128,6500,6360,6540,6160,429512,2733613830,00,0.00,N,2,140,
20221121,6360,6430,6490,6090,383613,2423771860,00,0.00,N,5,-60,
20221114,6420,6300,6640,6160,699561,4469790190,00,0.00,N,2,110,
20221107,6310,5970,6690,5910,711298,4448515990,00,0.00,N,2,350,
20221031,5960,5850,6100,5740,361667,2147091830,00,0.00,N,2,140,
20221024,5820,6010,6040,5620,360634,2117439480,00,0.00,N,5,-40,
20221017,5860,5900,6280,5530,573022,3436534230,00,0.00,N,5,-160,
20221011,6020,6780,6780,5840,737491,4600868290,00,0.00,N,5,-990,
20221004,7010,6700,7170,6610,752152,5214664850,00,0.00,N,2,490,
20220926,6520,7750,7770,6420,2657148,18773917320,00,0.00,N,5,-1360,
20220919,7880,8190,8400,7680,2886946,23349153030,00,0.00,N,5,-170,
20220913,8050,7310,8370,7180,2386438,19023381880,00,0.00,N,2,890,
20220905,7160,7690,7730,7040,683953,4986580560,00,0.00,N,5,-530,
20220829,7690,7940,8160,7670,886514,6976128980,00,0.00,N,5,-590,
20220822,8280,7950,8430,7620,1299993,10533774790,00,0.00,N,2,180,
20220816,8100,8270,8470,8100,1420981,11798174740,00,0.00,N,5,-130,
20220808,8230,8270,8570,7890,3642903,30044833950,00,0.00,N,2,290,
20220801,7940,7450,8480,7350,6235664,50121565260,00,0.00,N,2,580,
20220725,7360,7080,7400,7010,733443,5298902080,00,0.00,N,2,190,
20220718,7170,7030,7320,6930,1224301,8766365900,00,0.00,N,2,200,
20220711,6970,7130,7350,6780,1299339,9175493400,00,0.00,N,5,-120,
20220704,7090,6760,7490,6480,1456942,10251423670,00,0.00,N,2,330,
20220627,6760,6950,7380,6710,1037741,7312549760,00,0.00,N,2,10,
20220620,6750,8050,8070,6400,2201001,15724052430,00,0.00,N,5,-1210,
20220613,7960,8560,8890,7830,5659946,48058131970,00,0.00,N,5,-820,
20220607,8780,8060,9980,7970,29619024,276033067400,00,0.00,N,2,800,
20220530,7980,8000,8230,7870,645237,5210819790,00,0.00,N,2,140,
20220523,7840,8160,9000,7800,2547255,21160768740,00,0.00,N,5,-180,
20220516,8020,7340,8360,7320,2139984,16967882990,00,0.00,N,2,730,
20220509,7290,8020,8070,7030,948879,7023890470,00,0.00,N,5,-770,
20220502,8060,8010,8980,7980,1795188,15146158910,00,0.00,N,5,-190,
20220425,8250,8350,8790,8090,1662967,13970176780,00,0.00,N,5,-270,
20220418,8520,8620,9100,8460,2095521,18375612570,00,0.00,N,5,-180,
20220411,8700,8630,9800,8140,5794904,52862377180,00,0.00,N,2,90,
20220404,8610,9060,9180,8500,1358633,12048372920,00,0.00,N,5,-400,
20220328,9010,9700,10100,8960,4973436,47826058330,00,0.00,N,5,-670,
20220321,9680,9680,9880,9220,7482564,71572111790,00,0.00,N,2,180,
20220314,9500,9370,10300,9070,12391226,118885798630,00,0.00,N,2,190,
20220307,9310,9050,9470,8470,5651341,51514974280,00,0.00,N,2,230,
20220228,9080,8880,9820,8810,10380324,96549985980,00,0.00,N,2,50,
20220221,9030,7220,9970,7070,29692633,270397746270,00,0.00,N,2,1700,
20220214,7330,7300,7450,6960,1295492,9323763410,00,0.00,N,5,-70,
20220207,7400,8500,9000,7380,3866179,32199059890,00,0.00,N,5,-1160,
20220203,8560,8130,9070,8040,6882055,59598019960,00,0.00,N,2,450,
20220124,8110,7320,9330,6700,21001021,173470783600,00,0.00,N,2,670,
20220117,7440,8400,8400,7300,1404616,10792715930,00,0.00,N,5,-960,
20220110,8400,8700,9070,8200,2047827,17463417840,00,0.00,N,5,-450,
20220103,8850,9580,10350,8110,9818837,93528421840,00,0.00,N,5,-700,
20211227,9550,10100,10750,9250,10588640,106317591860,00,0.00,N,5,-210,
20211220,9760,9530,9960,8750,15073978,142083577770,00,0.00,N,2,410,
20211213,9350,7850,10400,7850,19214914,177962593340,00,0.00,N,2,1810,
20211206,7540,7880,8150,7540,529790,4130131960,00,0.00,N,5,-360,
20211129,7900,7130,8100,6700,1080208,8133106660,00,0.00,N,2,400,
20211122,7500,8580,8690,7460,804564,6436636520,00,0.00,N,5,-1080,
20211115,8580,6850,8630,6850,2839093,22778042920,00,0.00,N,2,1660,
20211108,6920,6800,7050,6410,366248,2455130360,00,0.00,N,2,20,
20211101,6900,7300,7550,6810,484430,3498826030,00,0.00,N,5,-300,
20211025,7200,6570,7510,6450,814901,5770206470,00,0.00,N,2,630,
20211018,6570,6580,6680,6430,365129,2386751550,00,0.00,N,5,-10,
20211012,6580,6510,6610,6190,393830,2510596970,00,0.00,N,2,10,
20211005,6570,6830,6900,6410,453242,3003356150,00,0.00,N,5,-430,
20210927,7000,7280,8050,6720,1325631,9785899540,00,0.00,N,5,-240,
20210923,7240,7460,7540,7200,173191,1274137320,00,0.00,N,5,-330,
20210913,7570,7640,7750,7360,426780,3210879430,00,0.00,N,5,-60,
20210906,7630,8010,8070,7550,363253,2838976340,00,0.00,N,5,-410,
20210830,8040,8090,8240,7870,354510,2836236930,00,0.00,N,2,160,
20210823,7880,7610,7960,7470,328127,2549391880,00,0.00,N,2,280,
20210817,7600,8510,8510,7450,764705,6100424910,00,0.00,N,5,-900,
20210809,8500,8910,9270,8300,1203169,10719438260,00,0.00,N,5,-470,
20210802,8970,8530,9200,8350,1090231,9699084450,00,0.00,N,2,420,
20210726,8550,8970,8970,8530,468646,4102780180,00,0.00,N,5,-440,
20210719,8990,9120,9290,8850,646104,5822092450,00,0.00,N,5,-180,
20210712,9170,8420,10500,8410,3042637,28132540660,00,0.00,N,2,760,