KissMeData/161000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,6640,6460,7380,5960,1219566,8041649635,00,0.00,N,2,10,
20250331,6630,6710,7640,6500,1329504,9300953355,00,0.00,N,5,-180,
20250324,6810,7080,7180,6740,635019,4411694760,00,0.00,N,5,-290,
20250317,7100,7280,7390,7080,805788,5832502190,00,0.00,N,5,-140,
20250310,7240,7540,7680,7150,1428344,10570316425,00,0.00,N,5,-290,
20250304,7530,7280,8550,6960,5280185,41794341370,00,0.00,N,2,250,
20250224,7280,7580,7990,7190,1091802,8338200830,00,0.00,N,5,-360,
20250217,7640,6950,7660,6950,1146582,8529753730,00,0.00,N,2,650,
20250210,6990,6930,7150,6730,685845,4774732410,00,0.00,N,2,60,
20250203,6930,6710,7020,6530,528181,3589362510,00,0.00,N,2,100,
20250131,6830,6990,7000,6750,155871,1064506550,00,0.00,N,5,-120,
20250120,6950,7260,7410,6880,563644,4024562020,00,0.00,N,5,-260,
20250113,7210,7210,7550,7020,660951,4825978160,00,0.00,N,5,-80,
20250106,7290,7200,7480,7170,908446,6644175210,00,0.00,N,2,110,
20241230,7180,6480,8060,6410,4029600,29625772910,00,0.00,N,2,80,
20241223,7100,7450,7740,7050,461256,3437057180,00,0.00,N,5,-200,
20241216,7300,7480,7880,7300,761737,5770024510,00,0.00,N,5,-170,
20241209,7470,6850,7500,6510,1114655,7787472940,00,0.00,N,2,400,
20241202,7070,7850,7860,6860,1490931,10962224440,00,0.00,N,5,-650,
20241125,7720,8550,8790,7710,1732550,14150465650,00,0.00,N,5,-760,
20241118,8480,8690,9180,8460,645082,5633937320,00,0.00,N,5,-320,
20241111,8800,10410,10480,8230,1217484,11278838020,00,0.00,N,5,-1660,
20241104,10460,10630,11100,10250,756312,8055890860,00,0.00,N,5,-90,
20241028,10550,10230,10570,10230,350529,3651875250,00,0.00,N,2,150,
20241021,10400,10810,11130,10250,531949,5646247100,00,0.00,N,5,-410,
20241014,10810,11500,12410,10810,2238434,26256521180,00,0.00,N,5,-750,
20241007,11560,11400,12600,11310,1817238,21710660630,00,0.00,N,2,160,
20240930,11400,11760,11810,11090,803725,9151101480,00,0.00,N,5,-350,
20240923,11750,10910,12480,10830,2526527,29614854070,00,0.00,N,2,800,
20240919,10950,11090,11430,10900,367043,4065236450,00,0.00,N,5,-30,
20240909,10980,10350,11070,10220,1001349,10756397540,00,0.00,N,2,410,
20240902,10570,12330,12970,10570,2803598,33404941420,00,0.00,N,5,-1910,
20240826,12480,13080,14090,12150,8594049,112114444620,00,0.00,N,5,-670,
20240819,13150,10300,15150,10130,39974338,546300704400,00,0.00,N,2,3000,
20240812,10150,9750,10510,9750,460205,4653456990,00,0.00,N,2,500,
20240805,9650,10650,10780,8900,972818,9392021250,00,0.00,N,5,-1280,
20240729,10930,11130,11510,10910,391988,4389179790,00,0.00,N,5,-180,
20240722,11110,12300,12310,10970,773442,8907281170,00,0.00,N,5,-1180,
20240715,12290,12770,12900,11980,941762,11579846290,00,0.00,N,5,-360,
20240708,12650,12990,13300,12570,864943,11195242260,00,0.00,N,5,-270,
20240701,12920,13230,13810,12910,1792020,24014767280,00,0.00,N,5,-200,
20240624,13120,13030,13360,12820,914303,11957178670,00,0.00,N,2,90,
20240617,13030,12830,13380,12320,1296104,16805416450,00,0.00,N,2,210,
20240610,12820,12900,13650,12730,2920786,38898965750,00,0.00,N,5,-70,
20240603,12890,12870,13000,12570,877539,11229674550,00,0.00,N,2,50,
20240527,12840,13220,13400,12390,1667562,21367607550,00,0.00,N,5,-330,
20240520,13170,12880,13790,12650,2293933,30217578040,00,0.00,N,2,280,
20240513,12890,13200,13460,12860,1918461,25225613850,00,0.00,N,5,-200,
20240507,13090,12400,15040,12350,13185898,186487935610,00,0.00,N,2,720,
20240429,12370,12140,12850,12110,625377,7793166060,00,0.00,N,2,250,
20240422,12120,12140,12290,11870,463132,5595283220,00,0.00,N,2,140,
20240415,11980,12470,12470,11490,840097,10050610580,00,0.00,N,5,-530,
20240408,12510,12700,12700,12200,587726,7324964260,00,0.00,N,5,-190,
20240401,12700,13010,13470,12400,1304556,16832957080,00,0.00,N,5,-240,
20240325,12940,14220,14330,12700,2054324,27469627340,00,0.00,N,5,-1360,
20240318,14300,14340,15440,14300,1849043,27370503750,00,0.00,N,5,-30,
20240311,14330,14470,15140,14120,2392798,35045595430,00,0.00,N,5,-50,
20240304,14380,13600,14800,13300,2719352,38418470260,00,0.00,N,2,800,
20240226,13580,14590,15250,13580,4377892,63959937200,00,0.00,N,5,-470,
20240219,14050,12910,14680,12670,5011997,69157593910,00,0.00,N,2,1080,
20240213,12970,12300,13280,12260,1143940,14626261140,00,0.00,N,2,720,
20240205,12250,12370,12500,12000,777462,9523240900,00,0.00,N,5,-150,
20240129,12400,13050,13340,12070,1595281,19991172770,00,0.00,N,5,-600,
20240122,13000,12430,14160,12370,2827344,37411068170,00,0.00,N,2,470,
20240115,12530,13610,14050,12500,1688122,22294858220,00,0.00,N,5,-1100,
20240108,13630,16050,16200,13210,3157710,46300645600,00,0.00,N,5,-2420,
20240102,16050,15550,17110,15210,3716588,60568347640,00,0.00,N,2,700,
20231226,15350,16000,16450,14760,3010842,46883623060,00,0.00,N,5,-860,
20231218,16210,13350,16640,13050,9379872,142703601390,00,0.00,N,2,2990,
20231211,13220,12130,13220,12080,2430702,30980404900,00,0.00,N,2,1180,
20231204,12040,12320,12440,11760,1322788,15941872760,00,0.00,N,5,-270,
20231127,12310,12490,13250,12200,3844085,48563961890,00,0.00,N,2,110,
20231120,12200,11890,12970,11890,1960456,24054243510,00,0.00,N,2,480,
20231113,11720,11620,12050,11120,899702,10517796600,00,0.00,N,2,240,
20231106,11480,12210,13390,11380,2687545,33771893240,00,0.00,N,5,-220,
20231030,11700,10950,11830,10780,1211838,13655928420,00,0.00,N,2,610,
20231023,11090,11510,12160,10970,1620013,18690636370,00,0.00,N,5,-640,
20231016,11730,12760,15330,11700,7880066,108304476300,00,0.00,N,5,-1220,
20231010,12950,12480,13060,12100,865138,10952663140,00,0.00,N,2,470,
20231004,12480,13010,13090,12150,613127,7675774630,00,0.00,N,5,-640,
20230925,13120,13120,13340,12620,752416,9780506470,00,0.00,N,5,-250,
20230918,13370,13930,14040,13050,1606375,21889768880,00,0.00,N,5,-560,
20230911,13930,14330,14480,13830,1944250,27426802690,00,0.00,N,5,-450,
20230904,14380,15700,15920,14120,4624278,69283771700,00,0.00,N,5,-1050,
20230828,15430,15220,17040,15060,7744752,123385599300,00,0.00,N,2,240,
20230821,15190,15750,16810,15040,6008036,93671695350,00,0.00,N,5,-730,
20230814,15920,16590,19530,15430,14476495,257528888730,00,0.00,N,5,-690,
20230807,16610,17270,17400,16500,2305627,39029271960,00,0.00,N,5,-760,
20230731,17370,19530,20050,17200,4378306,80732987690,00,0.00,N,5,-2130,
20230724,19500,23900,25200,18370,10304105,228507792250,00,0.00,N,5,-4650,
20230717,24150,22300,25700,21950,22889384,549047592300,00,0.00,N,2,3000,
20230710,21150,21650,23700,20600,11646894,260034457100,00,0.00,N,5,-1000,
20230703,22150,21650,22250,19650,13832784,289423766600,00,0.00,N,2,800,
20230626,21350,24350,24400,20600,9692823,217564971850,00,0.00,N,5,-3350,
20230619,24700,23000,27800,22950,31921898,843243383800,00,0.00,N,2,1200,
20230612,23500,18710,24650,18320,48669819,1053774905250,00,0.00,N,2,5720,
20230605,17780,18150,19060,17500,4939351,90008582120,00,0.00,N,5,-250,
20230530,18030,18870,19960,17890,9628269,180893130090,00,0.00,N,5,-610,
20230522,18640,18920,22250,17140,33970999,677276593890,00,0.00,N,5,-460,
20230515,19100,21600,22600,18910,19550632,410546946970,00,0.00,N,5,-1400,
20230508,20500,18880,22400,16440,52575061,1069714143130,00,0.00,N,2,2330,
20230502,18170,16400,20650,15820,31935125,588111636360,00,0.00,N,2,3020,
20230424,15150,17900,20000,13110,37435652,583062062270,00,0.00,N,5,-3060,
20230417,18210,15080,20500,14980,49475404,881568503700,00,0.00,N,2,2950,
20230410,15260,9290,18310,9190,68913631,1008706276450,00,0.00,N,2,5960,
20230403,9300,8720,9400,8480,2135783,19165872240,00,0.00,N,2,530,
20230327,8770,8600,8860,8400,680840,5912107790,00,0.00,N,2,200,
20230320,8570,8090,8610,8020,797306,6700155355,00,0.00,N,2,480,
20230313,8090,8200,8250,7910,548639,4426625090,00,0.00,N,5,-220,
20230306,8310,8510,8880,8270,1338802,11530515360,00,0.00,N,5,-160,
20230227,8470,8350,8550,8290,426243,3595122880,00,0.00,N,2,90,
20230220,8380,8690,8800,8320,2094224,17492736000,00,0.00,N,5,-310,
20230213,8690,8670,8750,8540,369009,3181966850,00,0.00,N,5,-10,
20230206,8700,8810,9040,8650,702070,6232261940,00,0.00,N,5,-110,
20230130,8810,8710,8850,8510,732405,6343945940,00,0.00,N,2,160,
20230125,8650,8470,8750,8420,569463,4886518320,00,0.00,N,2,210,
20230116,8440,8680,8680,8330,580666,4928513290,00,0.00,N,5,-190,
20230109,8630,8600,8880,8530,584847,5105847620,00,0.00,N,2,130,
20230102,8500,8870,8940,8170,589645,4985627840,00,0.00,N,5,-370,
20221226,8870,9550,9830,8720,952279,8940842340,00,0.00,N,5,-710,
20221219,9580,9490,9650,9340,366932,3482152800,00,0.00,N,2,200,
20221212,9380,9730,9740,9280,398216,3798241150,00,0.00,N,5,-390,
20221205,9770,9780,9810,9410,1671277,15089657730,00,0.00,N,5,-10,
20221128,9780,9660,9790,9360,398469,3848206670,00,0.00,N,2,190,
20221121,9590,9540,9660,9340,381081,3612335370,00,0.00,N,2,60,
20221114,9530,10300,10650,9500,1497046,14847083900,00,0.00,N,5,-820,
20221107,10350,10150,10800,9990,1207899,12487692720,00,0.00,N,2,300,
20221031,10050,9290,10200,9130,622484,6104164910,00,0.00,N,2,850,
20221024,9200,9850,9930,9040,491518,4616871460,00,0.00,N,5,-450,
20221017,9650,9480,10300,9480,668613,6626097480,00,0.00,N,5,-40,
20221011,9690,9610,10200,9210,720571,6898540220,00,0.00,N,5,-220,
20221004,9910,9600,10500,9600,725477,7263187600,00,0.00,N,2,420,
20220926,9490,10300,10700,9290,1291226,12699820930,00,0.00,N,5,-1110,
20220919,10600,10600,11200,10300,1024292,11073967250,00,0.00,N,5,-50,
20220913,10650,10300,11650,10250,2100193,23002314550,00,0.00,N,2,500,
20220905,10150,10100,10350,9870,765589,7720239110,00,0.00,N,2,50,
20220829,10100,9330,10600,9170,1202424,12130593920,00,0.00,N,2,540,
20220822,9560,9850,9950,9250,816435,7783527090,00,0.00,N,5,-390,
20220816,9950,8770,10250,8710,1389342,13319348510,00,0.00,N,2,1260,
20220808,8690,8480,8790,8450,332873,2850256930,00,0.00,N,2,140,
20220801,8550,8350,8630,8150,374505,3145792760,00,0.00,N,2,200,
20220725,8350,8100,8360,8030,306846,2508363900,00,0.00,N,2,250,
20220718,8100,7770,8190,7730,321110,2571862170,00,0.00,N,2,370,
20220711,7730,8330,8330,7670,424288,3346373120,00,0.00,N,5,-530,
20220704,8260,8200,8430,8090,192588,1594681230,00,0.00,N,2,90,
20220627,8170,8220,8450,8150,223621,1860958180,00,0.00,N,5,-20,
20220620,8190,9300,9310,7900,705407,5979616710,00,0.00,N,5,-1110,
20220613,9300,9900,9910,9050,535256,5076982810,00,0.00,N,5,-800,
20220607,10100,9620,10100,9080,646167,6266593450,00,0.00,N,2,480,
20220530,9620,9470,9680,9470,270615,2596720730,00,0.00,N,2,170,
20220523,9450,9660,9780,9300,472250,4472104230,00,0.00,N,5,-210,
20220516,9660,9670,9970,9490,373608,3606788550,00,0.00,N,2,10,
20220509,9650,10200,10200,9450,673020,6594294330,00,0.00,N,5,-600,
20220502,10250,10350,10650,10150,570733,5941822750,00,0.00,N,5,-300,
20220425,10550,10250,10950,10250,1586431,16941760000,00,0.00,N,2,100,
20220418,10450,10200,10500,10100,390809,4032147100,00,0.00,N,2,250,
20220411,10200,10050,10250,9980,368604,3725890030,00,0.00,N,2,100,
20220404,10100,10450,10650,10000,508664,5241488100,00,0.00,N,5,-350,
20220328,10450,10500,10700,10350,528471,5538944000,00,0.00,N,5,-50,
20220321,10500,10400,10750,10150,665016,6964063800,00,0.00,N,2,200,
20220314,10300,10100,10300,9860,462585,4669284930,00,0.00,N,2,200,
20220307,10100,10200,10250,9950,397878,4013053880,00,0.00,N,5,-150,
20220228,10250,10000,10400,9910,301328,3063772290,00,0.00,N,2,290,
20220221,9960,10100,10300,9770,486077,4842329230,00,0.00,N,5,-290,
20220214,10250,10000,10400,9630,620154,6202419590,00,0.00,N,2,100,
20220207,10150,10000,10500,9660,808314,8141921110,00,0.00,N,2,200,
20220203,9950,9800,9990,9700,192113,1887799990,00,0.00,N,2,350,
20220124,9600,10200,10300,9080,935854,9000680950,00,0.00,N,5,-700,
20220117,10300,11000,11050,10300,518426,5472065850,00,0.00,N,5,-700,
20220110,11000,11300,11400,10800,587015,6502140250,00,0.00,N,5,-300,
20220103,11300,10900,11400,10700,966580,10694546800,00,0.00,N,2,450,
20211227,10850,11400,11600,10750,820118,9175019100,00,0.00,N,5,-500,
20211220,11350,11400,11500,11000,752971,8476783200,00,0.00,N,5,-50,
20211213,11400,11300,11500,10950,782504,8766793950,00,0.00,N,2,200,
20211206,11200,10950,11500,10800,864600,9675565200,00,0.00,N,2,150,
20211129,11050,10700,11100,10050,2097959,22188037900,00,0.00,N,5,-50,
20211122,11100,11700,12050,10950,2298278,26330466950,00,0.00,N,5,-650,
20211115,11750,12450,12950,11550,1620717,19674212950,00,0.00,N,5,-650,
20211108,12400,12700,13100,11900,1512518,18744412500,00,0.00,N,5,-300,
20211101,12700,13550,14300,12600,1978885,26496125100,00,0.00,N,5,-700,
20211025,13400,14400,14650,13300,2299127,31959575850,00,0.00,N,5,-950,
20211018,14350,16200,16200,14300,2414497,36339770500,00,0.00,N,5,-1900,
20211012,16250,15400,16600,15300,4205837,67812382550,00,0.00,N,2,1100,
20211005,15150,13350,15650,12850,4432908,63091820750,00,0.00,N,2,1700,
20210927,13450,15050,17450,13200,9516162,148374400050,00,0.00,N,5,-1650,
20210923,15100,14700,15600,14600,1193113,17977432000,00,0.00,N,2,100,
20210913,15000,15500,16650,14550,6661384,102543955850,00,0.00,N,5,-350,
20210906,15350,12850,15650,12550,12973226,190996253150,00,0.00,N,2,2600,
20210830,12750,12250,13000,12150,1361494,17172318950,00,0.00,N,2,600,
20210823,12150,11850,12300,11600,853419,10262261000,00,0.00,N,2,300,
20210817,11850,12700,12800,11500,1703561,20583249450,00,0.00,N,5,-900,
20210809,12750,13500,13700,12550,3071708,40180763250,00,0.00,N,5,-600,
20210802,13350,13150,14150,12550,4081718,54835051350,00,0.00,N,2,250,
20210726,13100,12400,13900,12300,6216825,82070819250,00,0.00,N,2,850,
20210719,12250,12200,12350,11700,1303354,15697452600,00,0.00,N,2,100,
20210712,12150,11200,12200,11200,1289333,15272402800,00,0.00,N,2,1050,