KissMeData/122900/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,7720,7640,7740,7520,140967,1070220530,00,0.00,N,3,0,
20250331,7720,7800,7840,7640,97692,754298160,00,0.00,N,5,-60,
20250324,7780,7880,7940,7740,116100,912620065,00,0.00,N,5,-100,
20250317,7880,7800,7910,7760,124400,974484095,00,0.00,N,2,90,
20250310,7790,7890,7970,7760,107703,843574895,00,0.00,N,5,-120,
20250304,7910,7900,7970,7850,52738,417136420,00,0.00,N,5,-20,
20250224,7930,7980,8000,7900,83616,664219000,00,0.00,N,5,-40,
20250217,7970,7780,8050,7780,119361,950658740,00,0.00,N,2,170,
20250210,7800,7650,7820,7630,150618,1159768410,00,0.00,N,2,100,
20250203,7700,7790,7800,7650,200550,1544211720,00,0.00,N,5,-130,
20250131,7830,7840,7880,7810,17545,137567310,00,0.00,N,3,0,
20250120,7830,7880,7930,7780,154146,1207831200,00,0.00,N,5,-50,
20250113,7880,7850,7950,7790,157532,1235694780,00,0.00,N,5,-10,
20250106,7890,7900,7990,7850,134458,1065708640,00,0.00,N,5,-80,
20241230,7970,7960,8030,7870,89011,706900290,00,0.00,N,5,-30,
20241223,8000,8060,8160,7930,137942,1112629150,00,0.00,N,5,-60,
20241216,8060,8200,8200,8030,156737,1270073060,00,0.00,N,5,-60,
20241209,8120,8010,8190,7800,250376,2003330630,00,0.00,N,2,40,
20241202,8080,8270,8330,8000,193803,1577600940,00,0.00,N,5,-260,
20241125,8340,8150,8360,8140,107405,886126650,00,0.00,N,2,190,
20241118,8150,8190,8230,8100,169127,1379695420,00,0.00,N,5,-40,
20241111,8190,8340,8340,8100,147253,1208370190,00,0.00,N,5,-120,
20241104,8310,8370,8390,8260,124760,1037265550,00,0.00,N,5,-60,
20241028,8370,8310,8450,8250,108587,905523870,00,0.00,N,2,60,
20241021,8310,8400,8410,8220,157674,1309236430,00,0.00,N,5,-90,
20241014,8400,8420,8450,8320,135084,1131702500,00,0.00,N,5,-10,
20241007,8410,8350,8410,8300,76738,642047830,00,0.00,N,2,90,
20240930,8320,8490,8510,8300,104134,873320840,00,0.00,N,5,-170,
20240923,8490,8580,8620,8460,180617,1544189430,00,0.00,N,5,-50,
20240919,8540,8550,8640,8500,75905,647599190,00,0.00,N,5,-20,
20240909,8560,8530,8620,8500,118100,1008838480,00,0.00,N,2,10,
20240902,8550,8620,8650,8520,111120,953154295,00,0.00,N,5,-80,
20240826,8630,8580,8680,8570,101320,872575940,00,0.00,N,2,60,
20240819,8570,8480,8780,8470,185239,1590738160,00,0.00,N,2,90,
20240812,8480,8500,8650,8430,98583,836652380,00,0.00,N,5,-20,
20240805,8500,8510,8530,8000,288782,2393875510,00,0.00,N,5,-40,
20240729,8540,8570,8690,8520,136280,1169769570,00,0.00,N,5,-60,
20240722,8600,8630,8640,8530,78086,669192800,00,0.00,N,5,-20,
20240715,8620,8600,8740,8530,117620,1014110930,00,0.00,N,2,20,
20240708,8600,8570,8600,8530,79523,680784210,00,0.00,N,2,30,
20240701,8570,8690,8730,8560,118008,1014759180,00,0.00,N,5,-120,
20240624,8690,8810,8810,8620,88320,769225440,00,0.00,N,5,-110,
20240617,8800,8720,8800,8640,155950,1360052900,00,0.00,N,2,80,
20240610,8720,8610,8780,8590,134487,1170108710,00,0.00,N,2,110,
20240603,8610,8740,8740,8590,106967,927426890,00,0.00,N,5,-90,
20240527,8700,8700,8730,8580,124866,1081166040,00,0.00,N,3,0,
20240520,8700,8690,8730,8590,103772,897966290,00,0.00,N,2,10,
20240513,8690,8520,8700,8520,122981,1060303010,00,0.00,N,2,160,
20240507,8530,8450,8540,8420,71219,602953510,00,0.00,N,2,90,
20240429,8440,8460,8490,8400,80579,679130750,00,0.00,N,2,20,
20240422,8420,8360,8470,8300,123440,1032964000,00,0.00,N,2,70,
20240415,8350,8180,8380,8160,170002,1399894770,00,0.00,N,2,90,
20240408,8260,8460,8460,8200,143278,1190391650,00,0.00,N,5,-200,
20240401,8460,8500,8570,8450,124265,1056288760,00,0.00,N,5,-40,
20240325,8500,8700,8760,8500,198024,1709042880,00,0.00,N,5,-190,
20240318,8690,8670,8720,8600,131161,1137218960,00,0.00,N,2,20,
20240311,8670,8750,8750,8670,153821,1338483930,00,0.00,N,5,-40,
20240304,8710,8680,8750,8670,110330,959874300,00,0.00,N,2,40,
20240226,8670,8750,8790,8650,115579,1007413630,00,0.00,N,5,-20,
20240219,8690,8600,8710,8600,130101,1127374910,00,0.00,N,2,110,
20240213,8580,8610,8700,8550,77291,665814540,00,0.00,N,5,-20,
20240205,8600,8500,8740,8480,144312,1244510990,00,0.00,N,2,150,
20240129,8450,8290,8500,8210,207039,1728280460,00,0.00,N,2,150,
20240122,8300,8400,8400,8250,56328,467262680,00,0.00,N,5,-20,
20240115,8320,8380,8380,8140,162165,1336044080,00,0.00,N,5,-30,
20240108,8350,8420,8470,8290,163521,1366523030,00,0.00,N,2,40,
20240102,8310,8540,8600,8280,165796,1394706470,00,0.00,N,5,-280,
20231226,8590,8830,8840,8550,127375,1106533510,00,0.00,N,5,-220,
20231218,8810,8880,8880,8610,186584,1632151300,00,0.00,N,2,10,
20231211,8800,8480,8960,8480,390861,3430450590,00,0.00,N,2,320,
20231204,8480,8370,8510,8310,126288,1059882680,00,0.00,N,2,170,
20231127,8310,8200,8380,8180,130142,1080779670,00,0.00,N,2,130,
20231120,8180,8030,8270,8030,132498,1081651230,00,0.00,N,2,110,
20231113,8070,7830,8150,7750,240613,1904486990,00,0.00,N,2,260,
20231106,7810,7980,8070,7750,345434,2727055460,00,0.00,N,5,-130,
20231030,7940,7880,8010,7790,254429,2010365850,00,0.00,N,2,50,
20231023,7890,7850,8090,7810,283642,2249950100,00,0.00,N,2,30,
20231016,7860,8240,8400,7800,501682,4047130280,00,0.00,N,5,-430,
20231010,8290,8480,8490,8260,283609,2360630780,00,0.00,N,5,-170,
20231004,8460,8850,8880,8460,195091,1674097930,00,0.00,N,5,-400,
20230925,8860,9050,9050,8810,159597,1417711760,00,0.00,N,5,-140,
20230918,9000,9030,9080,8970,283275,2552762670,00,0.00,N,5,-30,
20230911,9030,9010,9110,9000,187196,1693333820,00,0.00,N,2,20,
20230904,9010,9260,9300,8970,239188,2165675140,00,0.00,N,5,-270,
20230828,9280,9100,9310,9090,128028,1179527690,00,0.00,N,2,180,
20230821,9100,9110,9170,8910,211370,1909414060,00,0.00,N,5,-20,
20230814,9120,9240,9330,8960,111222,1009587780,00,0.00,N,5,-120,
20230807,9240,9270,9270,9020,144596,1319894360,00,0.00,N,5,-20,
20230731,9260,9090,9330,8950,197737,1795241830,00,0.00,N,2,110,
20230724,9150,9450,9450,8800,399266,3647346430,00,0.00,N,5,-300,
20230717,9450,9690,9720,9420,163039,1553730610,00,0.00,N,5,-250,
20230710,9700,9640,9880,9500,187661,1818019830,00,0.00,N,2,170,
20230703,9530,9900,9910,9400,340653,3294216390,00,0.00,N,5,-360,
20230626,9890,9860,10020,9850,206867,2055280510,00,0.00,N,5,-20,
20230619,9910,9970,10010,9870,133573,1325706680,00,0.00,N,5,-50,
20230612,9960,9970,10060,9900,350879,3502526940,00,0.00,N,5,-10,
20230605,9970,9960,9980,9910,88299,878555950,00,0.00,N,2,20,
20230530,9950,9970,9980,9880,103655,1027358700,00,0.00,N,2,20,
20230522,9930,10060,10130,9900,111657,1113778000,00,0.00,N,5,-130,
20230515,10060,9910,10190,9840,324406,3261017140,00,0.00,N,2,150,
20230508,9910,9890,10010,9810,173657,1715613150,00,0.00,N,2,30,
20230502,9880,9880,9950,9860,53668,530942900,00,0.00,N,3,0,
20230424,9880,10010,10060,9810,225113,2238014320,00,0.00,N,5,-130,
20230417,10010,10000,10240,9900,304163,3048358370,00,0.00,N,2,20,
20230410,9990,9900,10020,9780,275196,2713087550,00,0.00,N,2,90,
20230403,9900,9930,10050,9800,315828,3129007930,00,0.00,N,5,-30,
20230327,9930,10040,10120,9900,339916,3397370270,00,0.00,N,5,-100,
20230320,10030,10100,10170,9990,288329,2895708800,00,0.00,N,5,-50,
20230313,10080,10250,10410,10080,293735,2994371610,00,0.00,N,5,-210,
20230306,10290,10370,10580,10200,227404,2358024690,00,0.00,N,5,-80,
20230227,10370,10150,10640,10070,269569,2807268260,00,0.00,N,2,180,
20230220,10190,10150,10190,10040,127194,1287458650,00,0.00,N,2,80,
20230213,10110,10260,10430,10070,207236,2112982760,00,0.00,N,5,-150,
20230206,10260,10290,10380,10200,108250,1112938340,00,0.00,N,2,10,
20230130,10250,10230,10430,10150,123113,1262441660,00,0.00,N,2,20,
20230125,10230,10300,10300,10110,71984,734568220,00,0.00,N,5,-20,
20230116,10250,10250,10350,10100,99631,1018180750,00,0.00,N,3,0,
20230109,10250,10100,10500,10050,173981,1797830550,00,0.00,N,2,250,
20230102,10000,10150,10250,9820,217208,2168115230,00,0.00,N,5,-100,
20221226,10100,10550,10600,10050,197060,2039624500,00,0.00,N,5,-500,
20221219,10600,10600,10750,10350,165864,1754783150,00,0.00,N,3,0,
20221212,10600,10350,10700,10200,222255,2327729150,00,0.00,N,2,250,
20221205,10350,10400,10450,10200,144653,1487049750,00,0.00,N,5,-50,
20221128,10400,10400,10450,10100,181012,1865768600,00,0.00,N,2,50,
20221121,10350,10300,10400,10200,146587,1507156750,00,0.00,N,2,100,
20221114,10250,10600,10650,10250,157859,1646340750,00,0.00,N,5,-250,
20221107,10500,10450,10800,10150,361987,3792057100,00,0.00,N,2,100,
20221031,10400,10350,10550,10200,210306,2184762650,00,0.00,N,2,100,
20221024,10300,10150,10300,10000,255931,2596573200,00,0.00,N,2,250,
20221017,10050,10300,11400,10000,1009107,10755245200,00,0.00,N,5,-400,
20221011,10450,10550,10750,10400,191096,2010241700,00,0.00,N,5,-150,
20221004,10600,10400,10750,10250,220908,2302186300,00,0.00,N,2,200,
20220926,10400,10900,10900,10200,382966,4060330900,00,0.00,N,5,-500,
20220919,10900,10500,11200,10450,560841,6090593050,00,0.00,N,2,350,
20220913,10550,10200,10550,10050,151305,1571026000,00,0.00,N,2,400,
20220905,10150,10200,10300,10100,118396,1206583400,00,0.00,N,5,-50,
20220829,10200,10150,10450,10100,104950,1075737850,00,0.00,N,5,-150,
20220822,10350,10550,10550,10200,192239,1994286200,00,0.00,N,5,-250,
20220816,10600,10550,10650,10500,97045,1027113100,00,0.00,N,2,50,
20220808,10550,10500,10600,10200,170526,1773792250,00,0.00,N,2,100,
20220801,10450,10400,10550,10350,157779,1649375450,00,0.00,N,2,100,
20220725,10350,10050,10450,10050,138287,1418238600,00,0.00,N,2,200,
20220718,10150,9990,10200,9940,134229,1350689970,00,0.00,N,2,210,
20220711,9940,10250,10300,9860,229597,2296493640,00,0.00,N,5,-310,
20220704,10250,10150,10300,10000,196118,1988904350,00,0.00,N,2,150,
20220627,10100,10550,10700,10100,401155,4174908350,00,0.00,N,5,-300,
20220620,10400,10900,10900,10100,447363,4652054850,00,0.00,N,5,-500,
20220613,10900,10800,10900,10450,553267,5922778300,00,0.00,N,5,-150,
20220607,11050,11250,11900,10900,842809,9514453650,00,0.00,N,5,-100,
20220530,11150,10850,11250,10800,298873,3293593850,00,0.00,N,2,350,
20220523,10800,11000,11100,10750,324888,3533812350,00,0.00,N,5,-50,
20220516,10850,10750,11000,10600,308619,3339564650,00,0.00,N,2,100,
20220509,10750,10800,10950,10250,502700,5332112350,00,0.00,N,5,-100,
20220502,10850,10650,10950,10650,218964,2363330400,00,0.00,N,2,100,
20220425,10750,10900,10950,10700,387179,4178780000,00,0.00,N,5,-200,
20220418,10950,11300,11300,10700,402681,4396385650,00,0.00,N,5,-350,
20220411,11300,11100,11350,10750,448864,4970497350,00,0.00,N,2,350,
20220404,10950,11050,11100,10700,482742,5271603300,00,0.00,N,2,50,
20220328,10900,10450,11000,10350,505729,5404088800,00,0.00,N,2,500,
20220321,10400,10550,10550,10350,221505,2315864050,00,0.00,N,5,-150,
20220314,10550,10050,10550,10000,298403,3056872750,00,0.00,N,2,550,
20220307,10000,10000,10150,9760,223577,2225018300,00,0.00,N,5,-50,
20220228,10050,9930,10150,9910,216502,2163503090,00,0.00,N,2,70,
20220221,9980,10000,10100,9830,233336,2326534010,00,0.00,N,5,-20,
20220214,10000,10100,10700,9950,832213,8509163290,00,0.00,N,5,-250,
20220207,10250,10200,10400,9920,432894,4375265230,00,0.00,N,2,50,
20220203,10200,9700,10200,9690,153833,1520450870,00,0.00,N,2,590,
20220124,9610,9970,9980,9300,464350,4483657520,00,0.00,N,5,-390,
20220117,10000,10250,10250,9900,350680,3517486330,00,0.00,N,5,-250,
20220110,10250,10400,10500,10150,299075,3089046150,00,0.00,N,5,-100,
20220103,10350,10750,10850,10300,371326,3919476150,00,0.00,N,5,-350,
20211227,10700,11100,11300,10600,780407,8585199250,00,0.00,N,5,-400,
20211220,11100,11250,11250,10850,437206,4815792500,00,0.00,N,5,-150,
20211213,11250,10850,11350,10800,397237,4383479900,00,0.00,N,2,400,
20211206,10850,10700,11000,10600,381927,4141306150,00,0.00,N,2,100,
20211129,10750,10700,10900,10150,685264,7216473500,00,0.00,N,5,-300,
20211122,11050,10850,11500,10750,844155,9467465450,00,0.00,N,2,200,
20211115,10850,11100,11250,10800,418311,4597898250,00,0.00,N,5,-200,
20211108,11050,10900,11400,10650,833841,9218517200,00,0.00,N,2,150,
20211101,10900,10950,11350,10750,686897,7571968500,00,0.00,N,5,-50,
20211025,10950,10900,11200,10800,462597,5089482700,00,0.00,N,2,50,
20211018,10900,11350,11500,10800,708083,7872010100,00,0.00,N,5,-450,
20211012,11350,10950,12050,10700,1269194,14521101150,00,0.00,N,2,400,
20211005,10950,11350,11550,10400,1279037,13987244150,00,0.00,N,5,-500,
20210927,11450,12200,12500,11350,2048182,24447602400,00,0.00,N,5,-700,
20210923,12150,12050,12400,11850,825111,10013877600,00,0.00,N,5,-50,
20210913,12200,12750,12950,11800,4105227,51249092150,00,0.00,N,5,-550,
20210906,12750,11900,13950,11650,11502411,147223710600,00,0.00,N,2,950,
20210830,11800,11600,12150,11350,2310243,27763510000,00,0.00,N,2,300,
20210823,11500,11050,11700,10950,1036391,11816092700,00,0.00,N,2,450,
20210817,11050,11650,11800,10650,1397460,15567655650,00,0.00,N,5,-750,
20210809,11800,12500,12700,11500,2245673,27357880300,00,0.00,N,5,-500,
20210802,12300,12050,12500,11650,4282893,52364810950,00,0.00,N,2,250,
20210726,12050,11650,12200,11000,2159224,25219033350,00,0.00,N,2,400,
20210719,11650,11550,12050,11200,2920153,34049763100,00,0.00,N,5,-50,
20210712,11700,10300,13200,10300,34335085,418228034900,00,0.00,N,2,1450,