KissMeData/140610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,23900,22500,23950,21600,100937,2272613700,00,0.00,N,2,300,
20250331,23600,25000,25950,22100,114021,2705678650,00,0.00,N,5,-1850,
20250324,25450,25400,30800,24550,153840,4200834500,00,0.00,N,2,1300,
20250317,24150,30250,30250,18450,750437,16534120990,00,0.00,N,5,-5900,
20250310,30050,31200,31300,29100,103441,3103582250,00,0.00,N,5,-450,
20250304,30500,26000,31500,23900,147766,4191702800,00,0.00,N,2,4750,
20250224,25750,31500,32000,23900,200661,5446282200,00,0.00,N,5,-5750,
20250217,31500,32600,33000,30750,129366,4110536850,00,0.00,N,5,-1000,
20250210,32500,35100,35100,29500,195555,6283795350,00,0.00,N,5,-2400,
20250203,34900,29000,36800,28000,337509,10994893550,00,0.00,N,2,7850,
20250131,27050,24050,27050,24050,61851,1652579900,00,0.00,N,2,3500,
20250120,23550,20800,23550,20100,100506,2200241550,00,0.00,N,2,2750,
20250113,20800,21700,21700,19900,76000,1583332610,00,0.00,N,5,-400,
20250106,21200,18310,21950,18210,194187,4004138110,00,0.00,N,2,3150,
20241230,18050,17960,18500,17200,40875,728988520,00,0.00,N,2,260,
20241223,17790,18470,18470,15430,104333,1807993820,00,0.00,N,5,-370,
20241216,18160,16530,19000,16010,295005,5410808160,00,0.00,N,2,3780,
20241209,14380,11570,14380,10330,122727,1606461300,00,0.00,N,2,2230,
20241202,12150,12410,12800,11060,56233,690023830,00,0.00,N,5,-210,
20241125,12360,12550,12900,11670,43957,541769080,00,0.00,N,2,420,
20241118,11940,13000,13050,11500,39876,495636000,00,0.00,N,5,-650,
20241111,12590,13160,13200,12100,55248,693682500,00,0.00,N,5,-210,
20241104,12800,11450,13290,11380,114998,1468861450,00,0.00,N,2,1420,
20241028,11380,11190,11590,9390,58571,644230750,00,0.00,N,2,320,
20241021,11060,11990,12000,10100,42308,477197980,00,0.00,N,5,-710,
20241014,11770,11500,12050,10700,36806,423419280,00,0.00,N,2,470,
20241007,11300,12800,12890,10450,72200,819360130,00,0.00,N,5,-1500,
20240930,12800,12300,13000,11950,76994,968339950,00,0.00,N,2,860,
20240923,11940,9190,12450,8500,162686,1700155410,00,0.00,N,2,2830,
20240919,9110,8550,9200,8270,56786,498661460,00,0.00,N,2,660,
20240909,8450,6260,9080,6150,178428,1349016340,00,0.00,N,2,1950,
20240902,6500,6390,6570,6010,32196,204469420,00,0.00,N,2,120,
20240826,6380,6400,6590,6020,48710,306432890,00,0.00,N,2,270,
20240819,6110,5630,6110,5120,81237,438762890,00,0.00,N,2,320,
20240812,5790,5830,6040,5010,69091,395759160,00,0.00,N,5,-100,
20240805,5890,5800,6200,5500,68972,394621990,00,0.00,N,5,-210,
20240729,6100,5880,6180,5500,21555,124936330,00,0.00,N,5,-10,
20240722,6110,6200,6390,5200,69472,397698040,00,0.00,N,5,-80,
20240715,6190,6500,6690,5450,81718,496836660,00,0.00,N,5,-500,
20240708,6690,6960,7380,6090,299378,2053807440,00,0.00,N,2,630,
20240701,6060,5950,6320,5430,26767,157287690,00,0.00,N,2,250,
20240624,5810,5600,6410,5500,21939,128565560,00,0.00,N,5,-90,
20240617,5900,6540,7430,5500,196882,1194815130,00,0.00,N,5,-640,
20240610,6540,4085,6540,3955,192875,1085561970,00,0.00,N,2,2535,
20240603,4005,4085,4200,3900,25748,104358320,00,0.00,N,5,-85,
20240527,4090,4000,4200,3800,24011,96310715,00,0.00,N,2,105,
20240520,3985,4200,4200,3315,80088,293707885,00,0.00,N,5,-20,
20240513,4005,4255,4905,3975,39558,163116750,00,0.00,N,5,-225,
20240507,4230,4800,4900,4135,31683,138247975,00,0.00,N,5,-550,
20240429,4780,4900,5100,4510,26532,125868015,00,0.00,N,5,-35,
20240422,4815,5320,5330,4350,43524,202793490,00,0.00,N,5,-365,
20240415,5180,5400,5890,4210,86786,412943115,00,0.00,N,5,-410,
20240408,5590,7100,7590,5090,86091,521607810,00,0.00,N,5,-1840,
20240401,7430,4385,7640,4335,151848,938208975,00,0.00,N,2,3045,
20240325,4385,4255,4715,3605,313493,1342748070,00,0.00,N,2,685,
20240318,3700,3450,3700,2800,120161,373222275,00,0.00,N,2,320,
20240311,3380,3540,3540,3240,29935,100509295,00,0.00,N,5,-95,
20240304,3475,3900,3900,3365,19719,69670700,00,0.00,N,5,-175,
20240226,3650,3750,3900,3560,26919,99637830,00,0.00,N,5,-90,
20240219,3740,4000,4280,3260,62150,239109910,00,0.00,N,5,-200,
20240213,3940,3600,4100,3455,95254,361805360,00,0.00,N,2,345,
20240205,3595,3200,3800,3015,57854,193865525,00,0.00,N,2,370,
20240129,3225,5000,5000,3225,140765,562582340,00,0.00,N,5,-1625,
20240122,4850,4700,4995,4300,29629,136941915,00,0.00,N,2,150,
20240115,4700,4300,5270,4165,71118,333762185,00,0.00,N,2,325,
20240108,4375,5990,6000,4100,228083,1061905675,00,0.00,N,5,-1415,
20240102,5790,6220,6270,5780,44479,265397220,00,0.00,N,5,-430,
20231226,6220,5900,6400,5900,25563,157065200,00,0.00,N,2,240,
20231218,5980,7090,7090,5700,328378,1985779010,00,0.00,N,5,-2350,
20231211,8330,10260,10260,8330,34732,333210510,00,0.00,N,5,-1930,
20231204,10260,10000,10600,9610,18139,180304850,00,0.00,N,2,360,
20231127,9900,8600,10500,8410,18715,182278630,00,0.00,N,2,1350,
20231120,8550,9000,9400,8400,11351,98155210,00,0.00,N,5,-430,
20231113,8980,8800,9200,8430,15312,134297430,00,0.00,N,2,470,
20231106,8510,8590,8800,8200,27396,230465730,00,0.00,N,2,40,
20231030,8470,9000,9400,8020,11737,100613850,00,0.00,N,5,-400,
20231023,8870,9800,10000,8200,23619,207623000,00,0.00,N,5,-540,
20231016,9410,11950,11950,9410,54227,545555720,00,0.00,N,5,-1380,
20231010,10790,10520,11560,10500,10615,114654440,00,0.00,N,5,-230,
20231004,11020,11500,11910,10130,7074,80256820,00,0.00,N,5,-620,
20230925,11640,11960,11960,11100,6509,75464950,00,0.00,N,2,310,
20230918,11330,12450,12450,11300,18624,216586290,00,0.00,N,5,-570,
20230911,11900,12500,12900,10500,80316,962733820,00,0.00,N,5,-100,
20230904,12000,12000,12900,10500,77741,890514280,00,0.00,N,2,100,
20230828,11900,12400,12550,11260,19761,234734780,00,0.00,N,2,600,
20230821,11300,11240,11990,10700,32055,356581050,00,0.00,N,5,-190,
20230814,11490,12330,12330,11160,22916,264688190,00,0.00,N,5,-790,
20230807,12280,12000,12390,11060,18964,220278080,00,0.00,N,2,680,
20230731,11600,12720,12720,10720,45120,518386430,00,0.00,N,5,-550,
20230724,12150,12900,13000,11840,19728,243426150,00,0.00,N,5,-750,
20230717,12900,13080,13900,12700,32636,420472630,00,0.00,N,5,-400,
20230710,13300,13460,13990,13010,14974,199819420,00,0.00,N,2,30,
20230703,13270,13100,13490,12700,33822,444247470,00,0.00,N,2,380,
20230626,12890,13160,13160,12500,60750,783747670,00,0.00,N,5,-110,
20230619,13000,13170,13170,12120,31774,406354970,00,0.00,N,5,-80,
20230612,13080,13070,13260,12750,32820,425139600,00,0.00,N,2,10,
20230605,13070,13500,13500,12550,18810,245867340,00,0.00,N,5,-370,
20230530,13440,12840,14480,12500,28293,364892930,00,0.00,N,2,600,
20230522,12840,12900,13480,12500,25447,330752880,00,0.00,N,5,-110,
20230515,12950,12500,12980,12080,35310,443587050,00,0.00,N,2,720,
20230508,12230,12480,12480,10700,92062,1182610790,00,0.00,N,2,230,
20230502,12000,12280,12470,11750,5621,67183790,00,0.00,N,3,0,
20230424,12000,12780,12890,11970,10641,129666870,00,0.00,N,5,-460,
20230417,12460,13140,13500,12310,31276,405754270,00,0.00,N,5,-680,
20230410,13140,12890,13900,12370,50139,664098060,00,0.00,N,2,590,
20230403,12550,12100,12980,11800,14027,172153570,00,0.00,N,2,450,
20230327,12100,11940,12460,11150,15107,176994860,00,0.00,N,2,270,
20230320,11830,13490,13490,10620,23330,283340510,00,0.00,N,5,-1350,
20230313,13180,13980,13980,12380,25255,329689280,00,0.00,N,5,-470,
20230306,13650,14110,14350,13030,37919,521608580,00,0.00,N,5,-460,
20230227,14110,14490,15400,13600,33157,478388760,00,0.00,N,5,-80,
20230220,14190,14740,15470,13250,56922,835939130,00,0.00,N,5,-240,
20230213,14430,12000,14570,11700,69703,908793010,00,0.00,N,2,2440,
20230206,11990,10000,12000,9900,39760,426839860,00,0.00,N,2,1920,
20230130,10070,9900,10300,9810,15856,158617510,00,0.00,N,2,170,
20230125,9900,9890,10000,9800,14050,139726380,00,0.00,N,2,10,
20230116,9890,9900,10200,9340,24430,239821630,00,0.00,N,5,-50,
20230109,9940,9500,10200,9200,17884,170055210,00,0.00,N,2,500,
20230102,9440,8100,9650,8000,21641,189320810,00,0.00,N,2,1340,
20221226,8100,8600,8790,8000,16058,129838690,00,0.00,N,5,-300,
20221219,8400,8990,9000,7510,40114,331250540,00,0.00,N,5,-530,
20221212,8930,9610,9610,8620,15418,139994570,00,0.00,N,5,-580,
20221205,9510,8520,9980,8520,25046,230022650,00,0.00,N,5,-450,
20221128,9960,10400,10450,9810,13542,135016100,00,0.00,N,5,-30,
20221121,9990,10350,10800,9860,13939,139910370,00,0.00,N,5,-160,
20221114,10150,11700,11700,10000,34287,360088300,00,0.00,N,5,-1400,
20221107,11550,11450,11800,10650,11456,129773850,00,0.00,N,2,100,
20221031,11450,10400,11800,10400,11676,129868000,00,0.00,N,2,950,
20221024,10500,10000,11500,9800,8039,82199070,00,0.00,N,2,500,
20221017,10000,10900,11250,9990,31569,328913600,00,0.00,N,5,-850,
20221011,10850,12000,12100,10250,20488,223896800,00,0.00,N,5,-1150,
20221004,12000,12000,12450,11750,10115,121244000,00,0.00,N,2,250,
20220926,11750,12000,13400,11350,54100,669393250,00,0.00,N,5,-250,
20220919,12000,12100,12400,11600,24201,288621650,00,0.00,N,5,-100,
20220913,12100,12400,12600,11800,27327,330762200,00,0.00,N,5,-300,
20220905,12400,12950,12950,12250,15623,193825550,00,0.00,N,5,-200,
20220829,12600,14050,14050,12500,16131,203854400,00,0.00,N,5,-200,
20220822,12800,13100,13500,12600,33749,431142350,00,0.00,N,5,-300,
20220816,13100,13050,13500,12600,44346,573407250,00,0.00,N,2,150,
20220808,12950,13250,13400,12750,41773,544162200,00,0.00,N,5,-150,
20220801,13100,13400,13850,12800,37002,485112750,00,0.00,N,5,-300,
20220725,13400,14000,14000,13100,36326,487536200,00,0.00,N,5,-600,
20220718,14000,14000,14200,13450,20108,276237150,00,0.00,N,2,150,
20220711,13850,14500,14900,13450,19673,271518050,00,0.00,N,5,-150,
20220704,14000,14450,14500,13850,15672,221160800,00,0.00,N,5,-450,
20220627,14450,14150,15200,13600,35266,496128200,00,0.00,N,2,300,
20220620,14150,14550,15000,13150,33854,482582350,00,0.00,N,5,-650,
20220613,14800,14900,15500,14500,41820,619882900,00,0.00,N,2,100,
20220607,14700,15000,15000,14500,15926,234639400,00,0.00,N,5,-200,
20220530,14900,14950,15000,14600,16881,249951350,00,0.00,N,2,300,
20220523,14600,15000,15000,14400,20571,300574400,00,0.00,N,5,-150,
20220516,14750,14950,15250,14150,15364,227290050,00,0.00,N,2,200,
20220509,14550,15500,15750,14400,23751,353816550,00,0.00,N,5,-950,
20220502,15500,15450,15950,15250,16771,260329950,00,0.00,N,3,0,
20220425,15500,16600,16600,15250,38269,596745350,00,0.00,N,5,-300,
20220418,15800,16050,16450,15400,55624,876336850,00,0.00,N,5,-100,
20220411,15900,15000,16650,14600,107124,1701179300,00,0.00,N,2,1300,
20220404,14600,15350,15350,14350,45725,679887750,00,0.00,N,5,-400,
20220328,15000,15000,15400,14150,47204,700526550,00,0.00,N,2,50,
20220321,14950,15000,15050,13950,45744,662856750,00,0.00,N,2,300,
20220314,14650,14950,14950,13150,40106,554285100,00,0.00,N,2,250,
20220307,14400,15200,15200,14150,27966,408306950,00,0.00,N,5,-600,
20220228,15000,13450,15250,13150,38886,561616950,00,0.00,N,2,2000,
20220221,13000,12950,14000,12650,21879,285235600,00,0.00,N,3,0,
20220214,13000,13000,13400,12450,29448,377744900,00,0.00,N,3,0,
20220207,13000,13800,14050,13000,36604,483063750,00,0.00,N,5,-900,
20220203,13900,14700,14700,13750,9869,139070500,00,0.00,N,5,-500,
20220124,14400,14200,14500,12350,56716,756847350,00,0.00,N,2,200,
20220117,14200,15500,15650,14050,42966,624744350,00,0.00,N,5,-950,
20220110,15150,15500,15900,14600,48384,739706350,00,0.00,N,5,-50,
20220103,15200,15950,16400,13800,56408,886093850,00,0.00,N,5,-100,
20211227,15300,13950,16000,13500,64385,961005250,00,0.00,N,2,1500,
20211220,13800,15000,15000,13250,74355,1028468450,00,0.00,N,5,-850,
20211213,14650,14500,14950,14150,44837,653106900,00,0.00,N,2,200,
20211206,14450,14950,15450,14300,39678,583592500,00,0.00,N,5,-450,
20211129,14900,15450,16000,13500,71205,1036875100,00,0.00,N,5,-550,
20211122,15450,15900,16450,15000,54082,831485100,00,0.00,N,5,-400,
20211115,15850,16500,16650,15500,58684,928531500,00,0.00,N,5,-350,
20211108,16200,16500,17500,15950,83809,1397799900,00,0.00,N,5,-200,
20211101,16400,15600,16400,15400,43983,695735450,00,0.00,N,2,800,
20211025,15600,15650,16200,14900,98050,1519576150,00,0.00,N,5,-250,
20211018,15850,16850,16850,15700,36958,590717750,00,0.00,N,5,-350,
20211012,16200,15800,16800,15400,15993,252699400,00,0.00,N,2,250,
20211005,15950,16100,16950,15300,44574,698776600,00,0.00,N,5,-150,
20210927,16100,17100,17100,15900,45086,737434400,00,0.00,N,5,-900,
20210923,17000,16950,17000,16600,16474,276936400,00,0.00,N,2,300,
20210913,16700,17300,17300,16500,49773,832963650,00,0.00,N,5,-300,
20210906,17000,17350,17400,16650,36405,617641700,00,0.00,N,5,-300,
20210830,17300,17000,17750,16550,37287,637109350,00,0.00,N,2,250,
20210823,17050,17900,17950,16700,39662,693286500,00,0.00,N,5,-650,
20210817,17700,18400,18400,17350,66402,1186844600,00,0.00,N,5,-650,
20210809,18350,17150,18750,16700,86742,1534265200,00,0.00,N,2,1200,
20210802,17150,17050,17300,16600,41997,708496750,00,0.00,N,2,100,
20210726,17050,17650,18000,16700,52318,906474400,00,0.00,N,5,-600,
20210719,17650,16900,17900,16450,74905,1282352400,00,0.00,N,2,700,
20210712,16950,16700,17000,16250,56709,935916800,00,0.00,N,2,550,