KissMeData/125210/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5200,5180,5230,4630,232527,1148294882,00,0.00,N,5,-80,
20250331,5280,5440,5550,5000,198849,1046952060,00,0.00,N,5,-360,
20250324,5640,6110,6180,5500,397893,2321628010,00,0.00,N,5,-470,
20250317,6110,5850,6720,5770,2085090,13268358340,00,0.00,N,2,240,
20250310,5870,5900,5990,5590,262669,1521825085,00,0.00,N,5,-50,
20250304,5920,6140,6200,5850,240463,1441471175,00,0.00,N,5,-270,
20250224,6190,6770,6900,6100,563583,3698124790,00,0.00,N,5,-800,
20250217,6990,6520,6990,6430,1239820,8346303350,00,0.00,N,2,460,
20250210,6530,6510,6870,6340,2463075,16115116110,00,0.00,N,2,20,
20250203,6510,5660,7270,5480,10633911,72270413670,00,0.00,N,2,780,
20250131,5730,5690,5800,5620,36157,206143850,00,0.00,N,5,-80,
20250120,5810,6130,6280,5610,259068,1549767010,00,0.00,N,5,-280,
20250113,6090,6080,6240,5920,239163,1461079460,00,0.00,N,5,-10,
20250106,6100,6240,6300,6020,195415,1200315760,00,0.00,N,5,-30,
20241230,6130,5660,6200,5660,173310,1040858690,00,0.00,N,2,370,
20241223,5760,5860,6100,5600,153251,899028630,00,0.00,N,5,-170,
20241216,5930,5930,6270,5800,386923,2347739800,00,0.00,N,2,90,
20241209,5840,5260,5860,4920,634772,3379214220,00,0.00,N,2,380,
20241202,5460,6070,6250,5380,567179,3330424440,00,0.00,N,5,-610,
20241125,6070,6580,6770,6050,310948,2003801060,00,0.00,N,5,-480,
20241118,6550,6250,6730,6250,318150,2085744250,00,0.00,N,2,240,
20241111,6310,7510,7850,5990,1283713,9221112120,00,0.00,N,5,-1180,
20241104,7490,6610,8090,6550,3229588,24290118970,00,0.00,N,2,820,
20241028,6670,6950,7190,6510,1048337,7272933050,00,0.00,N,5,-280,
20241021,6950,6640,7670,6130,5177567,37010941630,00,0.00,N,2,260,
20241014,6690,7070,7170,6640,268449,1850193990,00,0.00,N,5,-440,
20241007,7130,7230,7560,7100,180292,1318014250,00,0.00,N,5,-70,
20240930,7200,7780,7780,7150,114619,844538860,00,0.00,N,5,-460,
20240923,7660,7280,7860,7150,387401,2942054200,00,0.00,N,2,450,
20240919,7210,7250,7350,7020,86671,622131240,00,0.00,N,2,10,
20240909,7200,6900,7390,6780,419719,3009936590,00,0.00,N,2,120,
20240902,7080,7950,8030,7010,448130,3343416390,00,0.00,N,5,-870,
20240826,7950,8930,8930,7850,619706,5120084650,00,0.00,N,5,-920,
20240819,8870,9200,9650,8610,3375968,30931894070,00,0.00,N,5,-110,
20240812,8980,7780,10140,7770,8724618,80891801280,00,0.00,N,2,1200,
20240805,7780,8150,8260,6700,732907,5473862280,00,0.00,N,5,-650,
20240729,8430,8950,9180,8350,437407,3842920700,00,0.00,N,5,-600,
20240722,9030,10410,10420,8900,538870,5149997510,00,0.00,N,5,-1390,
20240715,10420,11090,11340,9980,605356,6377777220,00,0.00,N,5,-670,
20240708,11090,10450,11400,10310,1743259,19086232520,00,0.00,N,2,590,
20240701,10500,10200,10820,10020,839298,8760153580,00,0.00,N,2,290,
20240624,10210,10660,11080,10200,625810,6535129220,00,0.00,N,5,-380,
20240617,10590,11260,11370,10560,602206,6583040010,00,0.00,N,5,-670,
20240610,11260,12220,12600,11170,1731912,20685635060,00,0.00,N,5,-690,
20240603,11950,11820,12830,11200,3322215,40270811980,00,0.00,N,2,530,
20240527,11420,10190,11600,10190,1768067,19594991510,00,0.00,N,2,1230,
20240520,10190,10410,10620,9920,468365,4785695100,00,0.00,N,5,-250,
20240513,10440,10620,10780,10360,264218,2784910030,00,0.00,N,5,-180,
20240507,10620,10330,11380,10300,969951,10466066880,00,0.00,N,2,320,
20240429,10300,10130,10550,10050,279662,2902880870,00,0.00,N,2,250,
20240422,10050,9830,10390,9830,322607,3251915820,00,0.00,N,2,160,
20240415,9890,10200,10330,9800,432348,4312767910,00,0.00,N,5,-420,
20240408,10310,10800,10830,10250,309871,3228543280,00,0.00,N,5,-470,
20240401,10780,11430,11600,10650,528949,5877251200,00,0.00,N,5,-600,
20240325,11380,11390,11710,11090,1012176,11512594330,00,0.00,N,2,450,
20240318,10930,10940,11370,10720,556195,6166229930,00,0.00,N,2,240,
20240311,10690,11140,11370,10510,437355,4795833800,00,0.00,N,5,-340,
20240304,11030,11220,11360,10600,499465,5435766120,00,0.00,N,5,-110,
20240226,11140,11520,11750,10970,296822,3336528790,00,0.00,N,5,-490,
20240219,11630,11130,11820,10800,631605,7186025540,00,0.00,N,2,470,
20240213,11160,10740,11390,10730,425376,4709178850,00,0.00,N,2,430,
20240205,10730,10550,10820,10410,265400,2822360860,00,0.00,N,2,180,
20240129,10550,11080,11100,10290,629763,6685030900,00,0.00,N,5,-450,
20240122,11000,12070,12150,10500,900566,10131421640,00,0.00,N,5,-1070,
20240115,12070,12710,12710,11600,693466,8368881080,00,0.00,N,5,-560,
20240108,12630,12950,13260,12520,1279672,16529403440,00,0.00,N,5,-250,
20240102,12880,12110,13130,12110,1404261,17919612110,00,0.00,N,2,740,
20231226,12140,12260,12260,11830,291576,3494850840,00,0.00,N,5,-70,
20231218,12210,12800,12820,12200,588391,7366020270,00,0.00,N,5,-490,
20231211,12700,12390,13040,12330,810971,10317250270,00,0.00,N,2,470,
20231204,12230,12940,13030,12100,704943,8733371800,00,0.00,N,5,-710,
20231127,12940,12260,14120,11800,2602027,33921657590,00,0.00,N,2,680,
20231120,12260,12070,12460,12000,317221,3887815100,00,0.00,N,2,200,
20231113,12060,11860,12360,11550,426414,5126294560,00,0.00,N,2,320,
20231106,11740,12710,12910,11690,690890,8585107720,00,0.00,N,5,-560,
20231030,12300,11490,12890,11170,1131500,13492114220,00,0.00,N,2,810,
20231023,11490,11950,12500,11130,545085,6411809270,00,0.00,N,5,-580,
20231016,12070,12150,13110,11940,709040,8893729930,00,0.00,N,5,-240,
20231010,12310,11870,12540,11500,423345,5135555410,00,0.00,N,2,590,
20231004,11720,12090,12090,11250,401019,4651151730,00,0.00,N,5,-490,
20230925,12210,12350,12460,11700,375462,4518751780,00,0.00,N,5,-200,
20230918,12410,13250,13410,12100,735043,9388345120,00,0.00,N,5,-870,
20230911,13280,14040,14230,13150,665134,8987143480,00,0.00,N,5,-690,
20230904,13970,14550,14850,13610,1043551,14832067390,00,0.00,N,5,-550,
20230828,14520,14560,15200,14390,676071,10023215910,00,0.00,N,2,70,
20230821,14450,14980,15200,14220,895726,13135462170,00,0.00,N,5,-200,
20230814,14650,14070,15110,13490,1481785,21307639040,00,0.00,N,2,430,
20230807,14220,14400,14750,13710,1133164,15960874670,00,0.00,N,5,-100,
20230731,14320,15300,15990,14210,1190418,17910447460,00,0.00,N,5,-1010,
20230724,15330,16760,17310,14060,2982611,47293015040,00,0.00,N,5,-1300,
20230717,16630,17060,17660,16550,3151903,53677961580,00,0.00,N,5,-30,
20230710,16660,16890,17420,16290,1828236,30943865700,00,0.00,N,5,-70,
20230703,16730,16390,18420,16390,5229929,91626996900,00,0.00,N,2,500,
20230626,16230,17530,17540,16000,1242382,20701187840,00,0.00,N,5,-1460,
20230619,17690,17210,17970,16500,2210386,38511350920,00,0.00,N,2,440,
20230612,17250,17110,17580,16430,2510885,42791865470,00,0.00,N,2,450,
20230605,16800,16350,16860,15560,1654701,27153746220,00,0.00,N,2,640,
20230530,16160,15850,16380,15470,1292128,20620352220,00,0.00,N,2,330,
20230522,15830,16240,16750,15160,2616795,41932707870,00,0.00,N,5,-410,
20230515,16240,18070,18090,15820,3492236,57805870130,00,0.00,N,5,-2000,
20230508,18240,18170,21550,17060,17428473,338113168500,00,0.00,N,2,730,
20230502,17510,15780,19780,15770,9033198,165169262080,00,0.00,N,2,1830,
20230424,15680,16590,16840,15300,2750520,44186355780,00,0.00,N,5,-980,
20230417,16660,17700,20300,16650,11028660,205005892920,00,0.00,N,5,-1390,
20230410,18050,15230,19870,15170,17622488,316057591620,00,0.00,N,2,2980,
20230403,15070,15600,15650,14670,1539030,23222452570,00,0.00,N,5,-400,
20230327,15470,15520,16490,15150,3618543,57052567860,00,0.00,N,2,240,
20230320,15230,14040,15810,13800,3716431,56245595960,00,0.00,N,2,1190,
20230313,14040,13610,14250,13000,1412109,19246236860,00,0.00,N,2,330,
20230306,13710,15510,15650,13600,2763585,40914995620,00,0.00,N,5,-1750,
20230227,15460,13470,16200,13350,4841027,74196502480,00,0.00,N,2,1990,
20230220,13470,13580,14140,13270,944433,12929501840,00,0.00,N,2,10,
20230213,13460,13800,13990,13160,706139,9611084980,00,0.00,N,5,-380,
20230206,13840,13390,14530,13280,1421963,19884965800,00,0.00,N,2,410,
20230130,13430,13620,13690,13050,874043,11706441040,00,0.00,N,2,60,
20230125,13370,12650,13930,12570,630708,8401741240,00,0.00,N,2,870,
20230116,12500,12850,13100,12400,654387,8357191500,00,0.00,N,5,-350,
20230109,12850,13000,13250,12500,722226,9297609850,00,0.00,N,3,0,
20230102,12850,11800,13100,11800,1112486,13853338300,00,0.00,N,2,1050,
20221226,11800,13250,13500,11650,958118,11913091150,00,0.00,N,5,-1450,
20221219,13250,14200,14450,13150,515714,7121700400,00,0.00,N,5,-850,
20221212,14100,14500,14650,13800,766956,10935775700,00,0.00,N,5,-550,
20221205,14650,16000,16250,14200,1460934,22174352750,00,0.00,N,5,-1300,
20221128,15950,14900,16200,14350,1570917,24270531250,00,0.00,N,2,1100,
20221121,14850,14100,15000,13300,1397855,19876554650,00,0.00,N,2,750,
20221114,14100,14550,15000,13700,1548976,22155129500,00,0.00,N,5,-400,
20221107,14500,15300,15650,14150,1321501,19700599350,00,0.00,N,5,-1000,
20221031,15500,14950,15700,14450,1214595,18370010600,00,0.00,N,2,1000,
20221024,14500,14700,15250,13800,1091519,15822665450,00,0.00,N,2,150,
20221017,14350,13800,15800,13400,1985982,29424080350,00,0.00,N,2,250,
20221011,14100,14650,15000,13750,1232481,17741607600,00,0.00,N,5,-1100,
20221004,15200,15000,16500,14400,2251962,35058572450,00,0.00,N,2,450,
20220926,14750,16250,16850,13950,2651935,40798381000,00,0.00,N,5,-1850,
20220919,16600,15200,18400,14450,5976684,101275020300,00,0.00,N,2,1400,
20220913,15200,16650,16700,15150,1621115,25518178650,00,0.00,N,5,-1100,
20220905,16300,14950,16800,14550,2602426,40693348750,00,0.00,N,2,1300,
20220829,15000,14150,16800,14100,8025080,124987404300,00,0.00,N,2,900,
20220822,14100,12450,14750,12450,3929806,55136474850,00,0.00,N,2,1400,
20220816,12700,13350,13650,12400,1337469,17255991800,00,0.00,N,5,-550,
20220808,13250,12750,14100,12700,1809002,24256903400,00,0.00,N,2,450,
20220801,12800,12600,13400,12100,1638166,20854751650,00,0.00,N,2,250,
20220725,12550,11300,13200,11200,2012808,24812060400,00,0.00,N,2,1200,
20220718,11350,10900,11950,10700,1200510,13580207400,00,0.00,N,2,650,
20220711,10700,11150,11300,10350,587257,6348973600,00,0.00,N,5,-400,
20220704,11100,11100,11400,10400,714617,7809291800,00,0.00,N,3,0,
20220627,11100,11700,12150,10750,995812,11528158100,00,0.00,N,5,-500,
20220620,11600,12550,12650,10650,1646433,19028681200,00,0.00,N,5,-700,
20220613,12300,13300,13450,11650,1544721,19284186150,00,0.00,N,5,-1450,
20220607,13750,14100,14150,13050,838351,11382469200,00,0.00,N,5,-500,
20220530,14250,13350,14500,13150,1453584,20303971100,00,0.00,N,2,1100,
20220523,13150,13850,14150,13000,2088429,28242020150,00,0.00,N,5,-700,
20220516,13850,12600,14200,12350,3695967,49272397350,00,0.00,N,2,1400,
20220509,12450,12400,12750,11500,2826635,34521565350,00,0.00,N,3,0,
20220502,12450,12000,13150,11900,1757095,22070771350,00,0.00,N,2,300,
20220425,12150,11200,12250,10750,1769829,20574551350,00,0.00,N,2,750,
20220418,11400,11750,11900,11050,1265174,14347608200,00,0.00,N,5,-350,
20220411,11750,12150,12150,11200,1871944,22080443100,00,0.00,N,5,-500,
20220404,12250,10800,13450,10650,11752585,145181547500,00,0.00,N,2,1450,
20220328,10800,10750,11050,10500,501544,5395928050,00,0.00,N,2,50,
20220321,10750,10850,10900,10550,420883,4510437850,00,0.00,N,5,-50,
20220314,10800,10350,11350,10250,1190667,12731265000,00,0.00,N,2,450,
20220307,10350,10200,10600,9950,439425,4503458950,00,0.00,N,2,50,
20220228,10300,10000,10800,9990,536304,5619011430,00,0.00,N,2,250,
20220221,10050,10150,11400,9860,1767227,18619322170,00,0.00,N,5,-300,
20220214,10350,9970,10450,9660,506860,5086344510,00,0.00,N,2,100,
20220207,10250,10750,10900,10200,465483,4892723850,00,0.00,N,5,-400,
20220203,10650,10350,10650,10100,208824,2182023250,00,0.00,N,2,450,
20220124,10200,11500,11650,9920,1079567,11381111400,00,0.00,N,5,-1550,
20220117,11750,12050,12250,11450,1602184,19010107600,00,0.00,N,5,-200,
20220110,11950,11550,12450,11000,1572695,18624564950,00,0.00,N,2,350,
20220103,11600,12000,12450,11350,995907,11806982400,00,0.00,N,5,-300,
20211227,11900,11850,12500,11700,934174,11242491400,00,0.00,N,2,50,
20211220,11850,11300,12700,10700,2777763,33026515700,00,0.00,N,2,650,
20211213,11200,11700,11850,10950,669495,7509990100,00,0.00,N,5,-450,
20211206,11650,11250,11950,11000,852508,9855163000,00,0.00,N,2,200,
20211129,11450,11250,11700,10500,1812659,20228445050,00,0.00,N,5,-550,
20211122,12000,13600,13800,11900,2912174,37682600500,00,0.00,N,5,-1700,
20211115,13700,13750,14100,13250,2321384,31818860800,00,0.00,N,5,-50,
20211108,13750,15100,15450,13500,4915408,71041156600,00,0.00,N,5,-1400,
20211101,15150,17350,17550,15050,7121319,116555925750,00,0.00,N,5,-1900,
20211025,17050,13300,19250,13050,43955433,755799289400,00,0.00,N,2,4150,
20211018,12900,12300,13800,12000,3838544,49578560000,00,0.00,N,2,700,
20211012,12200,12200,12450,11650,464257,5598544350,00,0.00,N,2,100,
20211005,12100,12650,13100,11900,647317,8042919650,00,0.00,N,5,-700,
20210927,12800,12700,13400,12150,630222,8129163100,00,0.00,N,2,100,
20210923,12700,12700,12950,12600,143604,1837036400,00,0.00,N,3,0,
20210913,12700,12450,12750,11950,318868,3934415050,00,0.00,N,2,250,
20210906,12450,11100,12500,11050,425435,5075094400,00,0.00,N,2,1350,
20210830,11100,10850,11300,10800,243425,2680972300,00,0.00,N,2,250,
20210823,10850,10400,11200,10400,257913,2781810150,00,0.00,N,2,450,
20210817,10400,11900,12000,10400,297126,3281172750,00,0.00,N,5,-1600,
20210809,12000,12500,12500,11800,308595,3738277500,00,0.00,N,5,-500,
20210802,12500,12500,12600,12150,170563,2111599800,00,0.00,N,3,0,
20210726,12500,12800,12950,12450,188534,2393008700,00,0.00,N,5,-300,
20210719,12800,13100,13550,12700,360874,4731379600,00,0.00,N,5,-400,
20210712,13200,12800,13400,12800,222386,2929157350,00,0.00,N,2,250,