KissMeData/123420/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6630,6330,6730,5830,182922,1134061640,00,0.00,N,2,130,
20250331,6500,6510,6650,6130,116234,737480270,00,0.00,N,5,-90,
20250324,6590,6920,6920,6590,69727,470530775,00,0.00,N,5,-180,
20250317,6770,7000,7580,6750,199311,1401910930,00,0.00,N,5,-100,
20250310,6870,6860,7210,6640,140495,965480975,00,0.00,N,2,10,
20250304,6860,7450,7450,6800,256893,1793078680,00,0.00,N,5,-590,
20250224,7450,7700,8100,7400,180459,1396619040,00,0.00,N,5,-310,
20250217,7760,7760,8180,7660,224452,1769876210,00,0.00,N,2,50,
20250210,7710,7700,8150,7610,217529,1714326720,00,0.00,N,2,10,
20250203,7700,7300,8010,7000,204352,1560783160,00,0.00,N,2,330,
20250131,7370,7340,7490,7270,11778,86454060,00,0.00,N,2,30,
20250120,7340,7680,8000,7340,171984,1305720080,00,0.00,N,5,-340,
20250113,7680,7650,7920,7320,139399,1069816190,00,0.00,N,5,-130,
20250106,7810,7280,8950,7180,3308141,26784578980,00,0.00,N,2,590,
20241230,7220,6820,7260,6750,72708,503681440,00,0.00,N,2,270,
20241223,6950,7030,7410,6850,79159,556548720,00,0.00,N,5,-120,
20241216,7070,7730,7730,7000,111050,820742900,00,0.00,N,5,-410,
20241209,7480,6800,7750,6500,318165,2241296040,00,0.00,N,2,250,
20241202,7230,7930,8050,7130,307240,2361996390,00,0.00,N,5,-520,
20241125,7750,8030,8650,7540,477851,3802440410,00,0.00,N,2,290,
20241118,7460,7300,7720,6760,178777,1314700080,00,0.00,N,2,390,
20241111,7070,7720,7930,6800,291066,2116849110,00,0.00,N,5,-580,
20241104,7650,7500,8270,7460,341182,2704350770,00,0.00,N,2,110,
20241028,7540,7320,8340,7320,415468,3292419080,00,0.00,N,2,220,
20241021,7320,7880,7890,7320,142413,1077850440,00,0.00,N,5,-320,
20241014,7640,8050,8280,7640,209998,1662291630,00,0.00,N,5,-410,
20241007,8050,8760,8760,8000,227781,1910503940,00,0.00,N,5,-610,
20240930,8660,8530,9100,8040,444948,3832948050,00,0.00,N,3,0,
20240923,8660,7900,9890,7650,3140773,28812570440,00,0.00,N,2,720,
20240919,7940,8170,8280,7840,127759,1028118110,00,0.00,N,5,-230,
20240909,8170,8000,10180,8000,1310606,11761079620,00,0.00,N,5,-80,
20240902,8250,8300,9950,8120,2012997,18463315170,00,0.00,N,5,-30,
20240826,8280,7780,9400,7500,600950,5099677710,00,0.00,N,2,540,
20240819,7740,7720,8220,7710,90106,705702780,00,0.00,N,2,20,
20240812,7720,7500,8000,7370,92624,711045990,00,0.00,N,2,210,
20240805,7510,8200,8480,6760,333802,2440481970,00,0.00,N,5,-990,
20240729,8500,8560,8930,8330,91574,791432930,00,0.00,N,5,-20,
20240722,8520,8850,8940,8300,166082,1433530980,00,0.00,N,5,-320,
20240715,8840,9060,9560,8550,195608,1795576230,00,0.00,N,5,-190,
20240708,9030,8880,9330,8880,104790,953919180,00,0.00,N,2,140,
20240701,8890,8960,9270,8740,103227,926327490,00,0.00,N,5,-140,
20240624,9030,8800,10150,8570,678135,6395866700,00,0.00,N,2,230,
20240617,8800,9050,9450,8710,178918,1614027810,00,0.00,N,5,-350,
20240610,9150,9560,9560,9060,139305,1287862610,00,0.00,N,5,-410,
20240603,9560,9430,9800,9430,110937,1066076400,00,0.00,N,2,60,
20240527,9500,10700,11180,9300,805985,8290884160,00,0.00,N,2,90,
20240520,9410,9640,9640,9210,190575,1833986730,00,0.00,N,5,-220,
20240513,9630,10000,10270,9610,197449,1954898240,00,0.00,N,5,-440,
20240507,10070,10120,10840,10030,273181,2799687280,00,0.00,N,2,40,
20240429,10030,10000,10410,10000,207275,2107880250,00,0.00,N,5,-40,
20240422,10070,9330,12090,9230,2167318,24038528900,00,0.00,N,2,760,
20240415,9310,9820,10070,9140,241560,2320603510,00,0.00,N,5,-810,
20240408,10120,10800,10970,10100,136943,1429548810,00,0.00,N,5,-830,
20240401,10950,11400,11440,10510,287970,3149119800,00,0.00,N,5,-300,
20240325,11250,12000,12100,11100,300706,3480079110,00,0.00,N,5,-640,
20240318,11890,11970,13480,11860,1944928,25020688120,00,0.00,N,2,160,
20240311,11730,12400,14790,11550,5237554,69813467020,00,0.00,N,5,-90,
20240304,11820,10500,12860,10430,2259961,26675750230,00,0.00,N,2,1740,
20240226,10080,10140,10700,9970,161265,1657196830,00,0.00,N,5,-60,
20240219,10140,10850,10990,10120,239529,2513355490,00,0.00,N,5,-710,
20240213,10850,10500,11400,10280,339984,3719864910,00,0.00,N,2,630,
20240205,10220,10560,10720,9830,190793,1934336820,00,0.00,N,5,-350,
20240129,10570,10550,10850,10050,222558,2343252590,00,0.00,N,5,-30,
20240122,10600,11400,11450,10370,318581,3469887640,00,0.00,N,5,-580,
20240115,11180,11810,12040,10810,325457,3681211620,00,0.00,N,5,-760,
20240108,11940,11520,13880,11400,1042841,13158820190,00,0.00,N,2,420,
20240102,11520,12730,13290,11500,505601,6192990650,00,0.00,N,5,-890,
20231226,12410,13510,14050,12310,558679,7288035830,00,0.00,N,5,-720,
20231218,13130,12930,14500,12550,1999523,27236765680,00,0.00,N,5,-80,
20231211,13210,14950,15790,12550,4036546,59117338210,00,0.00,N,5,-1840,
20231204,15050,12100,16680,11550,9892985,139074791110,00,0.00,N,2,3480,
20231127,11570,11080,12590,10500,3462930,40152235690,00,0.00,N,2,640,
20231120,10930,11210,11900,10850,1151257,13092189980,00,0.00,N,5,-410,
20231113,11340,11980,13450,10920,6403619,79778665160,00,0.00,N,5,-470,
20231106,11810,9510,13590,8510,15754475,192989363890,00,0.00,N,2,2880,
20231030,8930,7920,9500,7920,900526,7903913780,00,0.00,N,2,990,
20231023,7940,7250,9130,7160,1449414,12240894430,00,0.00,N,2,660,
20231016,7280,7910,8140,7110,266467,2022718180,00,0.00,N,5,-640,
20231010,7920,8080,8390,7700,246416,1980548360,00,0.00,N,5,-140,
20231004,8060,8710,8950,7680,410819,3383865260,00,0.00,N,5,-680,
20230925,8740,8470,10240,8210,5564652,52888342960,00,0.00,N,2,480,
20230918,8260,7950,9840,7490,3381659,31291698530,00,0.00,N,2,310,
20230911,7950,7730,8210,7700,112768,889201420,00,0.00,N,2,120,
20230904,7830,8010,8050,7600,95389,748251940,00,0.00,N,5,-140,
20230828,7970,7870,8300,7830,111925,901907810,00,0.00,N,2,100,
20230821,7870,7940,8070,7660,126036,989866310,00,0.00,N,5,-60,
20230814,7930,8980,9100,7900,152796,1284812080,00,0.00,N,5,-1060,
20230807,8990,8760,9200,8460,255660,2232338300,00,0.00,N,2,80,
20230731,8910,8630,9520,7950,365369,3289055590,00,0.00,N,2,340,
20230724,8570,9220,9220,7810,405477,3413346610,00,0.00,N,5,-650,
20230717,9220,9570,9810,9140,149840,1406058650,00,0.00,N,5,-420,
20230710,9640,9280,9880,9230,129835,1248905300,00,0.00,N,2,360,
20230703,9280,9640,10200,9210,201794,1960208000,00,0.00,N,5,-430,
20230626,9710,10220,10420,9500,248054,2477710500,00,0.00,N,5,-510,
20230619,10220,10530,10850,10110,186341,1938856010,00,0.00,N,5,-310,
20230612,10530,10900,11010,10260,272446,2894489600,00,0.00,N,5,-470,
20230605,11000,10990,11360,10900,168234,1868886480,00,0.00,N,2,10,
20230530,10990,11040,11370,10840,221150,2434851950,00,0.00,N,5,-10,
20230522,11000,11430,11630,10940,377126,4262391090,00,0.00,N,5,-610,
20230515,11610,11350,12080,11200,482516,5617729010,00,0.00,N,5,-40,
20230508,11650,13260,13950,11650,608986,7741250200,00,0.00,N,5,-1640,
20230502,13290,14620,14630,13290,251254,3480855320,00,0.00,N,5,-700,
20230424,13990,14010,14500,12950,679891,9359751080,00,0.00,N,5,-130,
20230417,14120,15250,15890,14110,794305,12040050010,00,0.00,N,5,-1130,
20230410,15250,15770,15780,14560,733351,11034164780,00,0.00,N,5,-520,
20230403,15770,16100,16230,15540,957667,15214391290,00,0.00,N,5,-340,
20230327,16110,16000,17420,15290,2218255,36021461850,00,0.00,N,2,130,
20230320,15980,17150,17740,15560,1179909,19070864730,00,0.00,N,5,-720,
20230313,16700,15700,19530,15450,6314296,110012548900,00,0.00,N,2,1050,
20230306,15650,16590,16720,15100,1403348,22354871060,00,0.00,N,5,-930,
20230227,16580,19320,19320,16450,1421479,25201226390,00,0.00,N,5,-3400,
20230220,19980,17700,21950,17170,9176279,181886727270,00,0.00,N,2,2360,
20230213,17620,13860,18800,13500,6940899,121601145930,00,0.00,N,2,3810,
20230206,13810,15290,15980,13750,1049679,15938495660,00,0.00,N,5,-1270,
20230130,15080,14300,15500,13620,951234,13964488060,00,0.00,N,2,1040,
20230125,14040,13600,14100,13510,218594,3014626370,00,0.00,N,2,640,
20230116,13400,13200,14000,13150,514447,7001567000,00,0.00,N,2,250,
20230109,13150,12600,13350,12600,322801,4201042350,00,0.00,N,2,600,
20230102,12550,12600,13200,11900,505471,6337754650,00,0.00,N,2,150,
20221226,12400,13700,14500,12150,949375,12478934250,00,0.00,N,5,-1200,
20221219,13600,14400,14650,13150,570673,7945214450,00,0.00,N,5,-950,
20221212,14550,14200,15250,14200,1414604,20979208000,00,0.00,N,2,350,
20221205,14200,15100,15300,12000,3325814,46496712800,00,0.00,N,5,-400,
20221128,14600,15450,15950,14250,5209961,79230021850,00,0.00,N,5,-500,
20221121,15100,21850,22900,15100,3141220,53604402550,00,0.00,N,5,-6850,
20221114,21950,20900,22900,19600,1447102,31402957550,00,0.00,N,2,400,
20221107,21550,19600,22350,19050,1490460,30592483300,00,0.00,N,2,2300,
20221031,19250,18200,22600,17000,3456145,70537627750,00,0.00,N,2,1100,
20221024,18150,18500,22600,17250,3942293,80341216000,00,0.00,N,2,100,
20221017,18050,15850,20850,15550,2420524,45591482950,00,0.00,N,2,1450,
20221011,16600,17700,18350,14650,883200,14562693100,00,0.00,N,5,-1600,
20221004,18200,18300,19400,17800,204175,3783019700,00,0.00,N,3,0,
20220926,18200,19350,19700,17500,444312,8254551650,00,0.00,N,5,-1350,
20220919,19550,23500,23750,19100,548685,11573903000,00,0.00,N,5,-4200,
20220913,23750,25900,26300,23700,324763,8189126800,00,0.00,N,5,-1700,
20220905,25450,25000,25850,23350,287923,7083258100,00,0.00,N,2,100,
20220829,25350,25550,28050,25250,391370,10386223350,00,0.00,N,5,-1350,
20220822,26700,26000,27250,25150,443937,11591027750,00,0.00,N,2,100,
20220816,26600,26650,28600,26300,430851,11940978050,00,0.00,N,5,-250,
20220808,26850,25800,28800,25250,1020330,27657131300,00,0.00,N,2,500,
20220801,26350,22450,29550,21700,3120954,85173366150,00,0.00,N,2,3900,
20220725,22450,22400,23150,21950,153055,3441107150,00,0.00,N,3,0,
20220718,22450,23350,23700,22150,184192,4219417400,00,0.00,N,5,-300,
20220711,22750,23450,23500,21150,267642,5996653200,00,0.00,N,5,-800,
20220704,23550,21500,24700,20400,419697,9781808200,00,0.00,N,2,1500,
20220627,22050,19800,22700,19500,553882,11955016000,00,0.00,N,2,2550,
20220620,19500,22800,22900,17600,668038,13297060450,00,0.00,N,5,-3400,
20220613,22900,26800,27200,22150,513764,12247755000,00,0.00,N,5,-4450,
20220607,27350,28200,28850,25750,336294,9079718100,00,0.00,N,5,-1600,
20220530,28950,30200,31500,28550,789349,23863500850,00,0.00,N,5,-400,
20220523,29350,26850,32200,25950,2669907,79369837300,00,0.00,N,2,3350,
20220516,26000,26700,26850,24800,212120,5466459350,00,0.00,N,5,-350,
20220509,26350,26900,27450,23900,360143,9205003950,00,0.00,N,5,-1000,
20220502,27350,29000,29400,25800,368651,10211951850,00,0.00,N,5,-2400,
20220425,29750,30250,31550,29350,514688,15686086150,00,0.00,N,5,-600,
20220418,30350,28850,30750,27900,555157,16473200800,00,0.00,N,2,1450,
20220411,28900,28450,29250,26000,698868,19328651300,00,0.00,N,2,550,
20220404,28350,25750,32050,25400,2622166,77764882150,00,0.00,N,2,2600,
20220328,25750,27000,27000,25450,285868,7462553050,00,0.00,N,5,-1250,
20220321,27000,26300,27500,25400,304239,8011866200,00,0.00,N,2,950,
20220314,26050,25200,26300,24200,280651,7059578150,00,0.00,N,2,800,
20220307,25250,24550,25250,23750,200846,4932144900,00,0.00,N,2,300,
20220228,24950,23850,25950,23150,304340,7539850650,00,0.00,N,2,1200,
20220221,23750,25950,25950,23300,572765,14007552700,00,0.00,N,5,-2450,
20220214,26200,30300,31150,24700,1750466,48199011150,00,0.00,N,5,-3000,
20220207,29200,27800,32450,26800,2012005,59261323000,00,0.00,N,2,1850,
20220203,27350,26350,27350,25850,152044,4039527100,00,0.00,N,2,1100,
20220124,26250,28300,28350,24850,506309,13492649950,00,0.00,N,5,-2150,
20220117,28400,28900,32000,27050,1278833,37600836850,00,0.00,N,5,-500,
20220110,28900,30200,31250,28750,1008894,30250596650,00,0.00,N,5,-1300,
20220103,30200,35500,36450,29600,2134663,70596714650,00,0.00,N,5,-4150,
20211227,34350,34050,35350,32750,2228708,75903959400,00,0.00,N,2,300,
20211220,34050,34300,40900,31750,17148951,638776267250,00,0.00,N,2,2050,
20211213,32000,27050,35250,26900,4835216,151383637850,00,0.00,N,2,4700,
20211206,27300,26450,27700,25150,814386,21564045100,00,0.00,N,2,350,
20211129,26950,23100,27450,22800,1866442,47409468050,00,0.00,N,2,3300,
20211122,23650,25950,26050,22750,931188,22179695400,00,0.00,N,5,-2450,
20211115,26100,24650,29450,24000,3180313,85968414100,00,0.00,N,2,1700,
20211108,24400,23250,27150,22600,2355243,59919074000,00,0.00,N,2,1200,
20211101,23200,22250,24800,22100,995141,23578514850,00,0.00,N,2,900,
20211025,22300,23300,23850,22150,635331,14694589700,00,0.00,N,5,-950,
20211018,23250,21600,25600,21450,1407833,33670335150,00,0.00,N,2,1450,
20211012,21800,22550,22600,20850,322094,7022584950,00,0.00,N,5,-600,
20211005,22400,20050,22900,19450,509944,11012376250,00,0.00,N,2,2350,
20210927,20050,20550,20650,19350,142015,2834678150,00,0.00,N,5,-500,
20210923,20550,20500,20750,20250,31409,642520900,00,0.00,N,5,-150,
20210913,20700,21250,21300,20300,127570,2652372650,00,0.00,N,5,-350,
20210906,21050,21500,21600,20650,104088,2205070200,00,0.00,N,5,-400,
20210830,21450,21800,22100,21400,104816,2274575800,00,0.00,N,5,-500,
20210823,21950,20850,22100,20550,137004,2925654450,00,0.00,N,2,1200,
20210817,20750,22200,22250,20550,200680,4289781100,00,0.00,N,5,-1050,
20210809,21800,22700,23000,21300,179573,4002570100,00,0.00,N,5,-1050,
20210802,22850,22700,22900,22000,146511,3293574650,00,0.00,N,2,150,
20210726,22700,23050,23250,22550,160225,3668166850,00,0.00,N,5,-350,
20210719,23050,23900,24250,22850,260210,6037022600,00,0.00,N,5,-950,
20210712,24000,23800,24400,23500,228605,5496051000,00,0.00,N,2,600,