KissMeData/161580/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,32600,30400,32850,27850,2882731,86763262425,00,0.00,N,2,650,
20250331,31950,33500,34400,30700,2633122,86271836975,00,0.00,N,5,-2600,
20250324,34550,39000,41300,34450,4791397,180290399425,00,0.00,N,5,-4900,
20250317,39450,44750,46350,39000,5639571,239005763450,00,0.00,N,5,-4700,
20250310,44150,39150,48300,38550,16060558,708616693475,00,0.00,N,2,5200,
20250304,38950,37200,42650,36550,9323381,371255164625,00,0.00,N,2,950,
20250224,38000,43300,45500,37500,10591890,441157488850,00,0.00,N,5,-6650,
20250217,44650,46300,53500,44300,21049077,1017383233650,00,0.00,N,5,-850,
20250210,45500,43450,50800,42400,25311553,1165475590750,00,0.00,N,2,1100,
20250203,44400,30400,44950,27550,28667213,1064214185300,00,0.00,N,2,13150,
20250131,31250,29400,31850,29250,1861122,57540523600,00,0.00,N,5,-250,
20250120,31500,30700,32450,29350,13120689,406924824200,00,0.00,N,2,450,
20250113,31050,24300,33400,24150,29778513,858609207150,00,0.00,N,2,6450,
20250106,24600,20650,26800,20400,23952948,584531906350,00,0.00,N,2,4150,
20241230,20450,18280,20700,17970,1845246,36260831260,00,0.00,N,2,2120,
20241223,18330,19420,20400,17910,2467955,47391420930,00,0.00,N,5,-910,
20241216,19240,17960,21300,16990,11131335,218916998430,00,0.00,N,2,3240,
20241209,16000,14410,16470,13600,1404444,20836862120,00,0.00,N,2,1040,
20241202,14960,16010,16400,14210,1281056,19897508320,00,0.00,N,5,-1050,
20241125,16010,17100,17800,16010,1486683,25267953270,00,0.00,N,5,-860,
20241118,16870,17490,18640,16100,3401569,59359224670,00,0.00,N,5,-480,
20241111,17350,19090,19190,15650,2946092,50032165870,00,0.00,N,5,-1770,
20241104,19120,20000,21450,18810,2412109,48119120460,00,0.00,N,5,-850,
20241028,19970,20150,22150,19850,2175239,45418685360,00,0.00,N,5,-530,
20241021,20500,21900,23300,20500,4516183,99432063800,00,0.00,N,5,-1150,
20241014,21650,20250,24600,20250,14419480,334038345000,00,0.00,N,2,1650,
20241007,20000,20250,21400,19800,2685906,55570271430,00,0.00,N,3,0,
20240930,20000,20150,21200,19350,2499656,51071809970,00,0.00,N,5,-400,
20240923,20400,17750,21900,17610,8921128,180148077990,00,0.00,N,2,2400,
20240919,18000,19430,19990,17920,2447917,46796957690,00,0.00,N,5,-1610,
20240909,19610,13910,20500,13910,17258036,328594018660,00,0.00,N,2,5360,
20240902,14250,16020,16590,13890,1293396,19616002260,00,0.00,N,5,-1900,
20240826,16150,16880,16980,15250,1201172,19140980010,00,0.00,N,5,-580,
20240819,16730,18010,18080,16070,1179295,20178243160,00,0.00,N,5,-1070,
20240812,17800,16740,19700,16620,2664160,48346222780,00,0.00,N,2,1030,
20240805,16770,16300,16940,13230,2496048,38175740070,00,0.00,N,5,-130,
20240729,16900,16930,19000,16820,2820028,50597953250,00,0.00,N,2,140,
20240722,16760,19400,19730,16680,2390151,43050354870,00,0.00,N,5,-2930,
20240715,19690,21850,22050,18200,3204779,64103522940,00,0.00,N,5,-1910,
20240708,21600,21950,24900,20650,11488689,267987012300,00,0.00,N,3,0,
20240701,21600,20700,23900,20150,8357373,183444361450,00,0.00,N,2,900,
20240624,20700,20900,21000,19900,2510656,51192648060,00,0.00,N,5,-350,
20240617,21050,21250,23650,20600,5584476,125022861350,00,0.00,N,5,-350,
20240610,21400,21950,23200,21050,4592027,102561495650,00,0.00,N,5,-650,
20240603,22050,25250,25450,22000,4080749,94227777500,00,0.00,N,5,-2750,
20240527,24800,26000,28150,24200,7979901,211231048450,00,0.00,N,5,-1400,
20240520,26200,28100,29750,25200,10808906,293305779400,00,0.00,N,5,-1900,
20240513,28100,29000,30300,27350,10779090,310924845100,00,0.00,N,5,-750,
20240507,28850,31350,32850,28750,12588989,396198398850,00,0.00,N,5,-1650,
20240429,30500,27750,33700,26650,31476673,969535212500,00,0.00,N,2,3600,
20240422,26900,28750,32700,26100,23442683,688169313350,00,0.00,N,5,-2500,
20240415,29400,24700,30950,24200,23726788,656205747100,00,0.00,N,2,4300,
20240408,25100,35000,35700,24150,25936725,751325663050,00,0.00,N,5,-7750,
20240401,32850,23000,37750,21550,89829244,2510255934300,00,0.00,N,2,12100,
20240325,20750,15390,21500,14890,37515897,722019447780,00,0.00,N,2,5360,
20240318,15390,17030,17300,14470,12951978,204882154470,00,0.00,N,5,-680,
20240311,16070,12500,17380,12400,40203521,623904766990,00,0.00,N,2,3350,
20240304,12720,13420,14200,12550,13981976,187916623990,00,0.00,N,5,-680,
20240226,13400,12580,13910,12120,16231567,213971138460,00,0.00,N,2,650,
20240219,12750,9850,13480,9680,35426847,427840328540,00,0.00,N,2,2900,
20240213,9850,10280,11100,9770,4145529,42760212900,00,0.00,N,5,-300,
20240205,10150,9950,10230,9350,2323317,22889765640,00,0.00,N,2,450,
20240129,9700,8740,11000,8740,12631297,128127422370,00,0.00,N,2,1040,
20240122,8660,9100,9140,8540,602394,5325025860,00,0.00,N,5,-410,
20240115,9070,9270,9900,8950,1175726,10838403700,00,0.00,N,5,-100,
20240108,9170,9570,9600,9110,803120,7484117270,00,0.00,N,5,-210,
20240102,9380,9380,10440,8840,2628907,25280099440,00,0.00,N,3,0,
20231226,9380,11100,11500,9320,2519843,26178505550,00,0.00,N,5,-1480,
20231218,10860,9960,11220,9870,2127862,22967426160,00,0.00,N,2,900,
20231211,9960,10060,10250,9860,689993,6939595460,00,0.00,N,5,-90,
20231204,10050,10050,10080,9440,642822,6296094120,00,0.00,N,2,120,
20231127,9930,10050,10200,9860,583014,5860317360,00,0.00,N,2,40,
20231120,9890,9800,10300,9750,942405,9389670700,00,0.00,N,2,190,
20231113,9700,8850,10200,8640,1154959,10963897260,00,0.00,N,2,700,
20231106,9000,9400,9990,9000,677576,6482129510,00,0.00,N,5,-250,
20231030,9250,8650,9450,8650,473389,4287900430,00,0.00,N,2,470,
20231023,8780,8360,9160,8360,762453,6666866340,00,0.00,N,2,430,
20231016,8350,9800,9800,8250,1216488,10926004090,00,0.00,N,5,-1560,
20231010,9910,9880,10150,9550,514858,5089050110,00,0.00,N,2,30,
20231004,9880,10180,10310,9500,635993,6282412970,00,0.00,N,5,-580,
20230925,10460,11900,12120,10060,1191853,13011766810,00,0.00,N,5,-1480,
20230918,11940,12450,12730,11560,3396480,41099907670,00,0.00,N,5,-400,
20230911,12340,11650,13240,10520,13628846,167532455610,00,0.00,N,2,780,
20230904,11560,9590,11890,9230,7644300,82355960970,00,0.00,N,2,1970,
20230828,9590,9130,9790,8910,1432735,13518169950,00,0.00,N,2,490,
20230821,9100,8750,9100,8540,1221643,10789641490,00,0.00,N,2,280,
20230814,8820,8910,9180,8530,1376891,12180944140,00,0.00,N,5,-540,
20230807,9360,10180,10200,9160,2029697,19376591940,00,0.00,N,5,-720,
20230731,10080,10600,11440,10020,2736752,29146946440,00,0.00,N,5,-490,
20230724,10570,12020,12060,9810,5559975,61179556980,00,0.00,N,5,-1540,
20230717,12110,13150,14040,11870,17863798,229277295650,00,0.00,N,5,-3390,
20230710,15500,15100,23300,14900,40682325,746765308740,00,0.00,N,2,890,
20230703,14610,12250,15430,12240,17518741,249182700250,00,0.00,N,2,2190,
20230626,12420,10320,12500,10170,4752529,55199165160,00,0.00,N,2,2080,
20230619,10340,10490,10930,10270,1625377,17155771770,00,0.00,N,5,-60,
20230612,10400,10210,10500,9970,2854465,29331606250,00,0.00,N,2,190,
20230605,10210,10200,10600,10140,1812212,18736939300,00,0.00,N,2,60,
20230530,10150,10140,12000,9930,7121006,78604224130,00,0.00,N,2,130,
20230522,10020,10350,10350,9840,779326,7835727200,00,0.00,N,5,-440,
20230515,10460,9800,10690,9500,1172408,11815488480,00,0.00,N,2,530,
20230508,9930,9680,10370,9500,1276537,12678211960,00,0.00,N,2,470,
20230502,9460,9400,10320,9390,1138587,11161289490,00,0.00,N,2,240,
20230424,9220,9730,9740,8750,1076931,9858784050,00,0.00,N,5,-550,
20230417,9770,10120,11140,9710,3973401,42109422390,00,0.00,N,5,-350,
20230410,10120,9920,10320,9520,1442506,14265644370,00,0.00,N,2,280,
20230403,9840,10560,11040,9400,2615757,26425699510,00,0.00,N,5,-680,
20230327,10520,9550,11250,9320,3428899,35879613760,00,0.00,N,2,1060,
20230320,9460,8850,9810,8620,1202496,11301617550,00,0.00,N,2,500,
20230313,8960,9560,9700,8430,1424017,12853725370,00,0.00,N,5,-660,
20230306,9620,9390,10630,9200,3953168,39351932270,00,0.00,N,2,520,
20230227,9100,9170,9380,8490,1316874,11669895930,00,0.00,N,5,-230,
20230220,9330,10040,10170,9160,1378037,13234863020,00,0.00,N,5,-710,
20230213,10040,8300,10450,8100,3817650,35608234080,00,0.00,N,2,1550,
20230206,8490,7500,8510,7430,1223603,9786061270,00,0.00,N,2,980,
20230130,7510,7450,7580,7230,310088,2312675060,00,0.00,N,2,70,
20230125,7440,7320,7520,7260,139074,1029022190,00,0.00,N,2,200,
20230116,7240,7580,7580,7190,265575,1951294140,00,0.00,N,5,-300,
20230109,7540,7200,8650,7180,3920317,31759369790,00,0.00,N,2,340,
20230102,7200,7100,7220,6870,130677,921353360,00,0.00,N,2,200,
20221226,7000,7100,7320,6760,208549,1458581390,00,0.00,N,5,-210,
20221219,7210,7350,7750,7110,159734,1166776340,00,0.00,N,5,-180,
20221212,7390,7300,7490,7220,86343,635229350,00,0.00,N,3,0,
20221205,7390,7780,7890,7170,152463,1131284180,00,0.00,N,5,-390,
20221128,7780,7540,8090,7290,675529,5264009360,00,0.00,N,2,240,
20221121,7540,7310,8270,7130,1172771,9100644040,00,0.00,N,2,160,
20221114,7380,7970,8400,7350,386811,3021079560,00,0.00,N,5,-590,
20221107,7970,7780,8100,7750,152213,1199477560,00,0.00,N,2,190,
20221031,7780,7790,7950,7330,277108,2101436980,00,0.00,N,2,60,
20221024,7720,7750,8350,7430,370033,2950400820,00,0.00,N,2,150,
20221017,7570,7060,7710,7050,171545,1277347600,00,0.00,N,2,270,
20221011,7300,7200,7300,6950,160676,1139689740,00,0.00,N,5,-110,
20221004,7410,7100,7680,7050,180676,1314809930,00,0.00,N,2,560,
20220926,6850,7550,7750,6600,594717,4262385670,00,0.00,N,5,-810,
20220919,7660,8500,8500,7560,162952,1290017000,00,0.00,N,5,-840,
20220913,8500,8100,8770,8080,256784,2170689170,00,0.00,N,2,450,
20220905,8050,8560,8620,7880,183423,1496148110,00,0.00,N,5,-520,
20220829,8570,8510,9050,8400,251134,2188185180,00,0.00,N,5,-320,
20220822,8890,8450,9150,8110,672316,5895918960,00,0.00,N,2,390,
20220816,8500,8090,8710,7970,319628,2675342480,00,0.00,N,2,460,
20220808,8040,7870,8060,7550,114223,894816790,00,0.00,N,2,170,
20220801,7870,7300,7980,7180,135444,1030903180,00,0.00,N,2,570,
20220725,7300,7110,7310,6950,83332,596800980,00,0.00,N,2,190,
20220718,7110,6950,7170,6850,98895,696004130,00,0.00,N,2,240,
20220711,6870,7010,7010,6590,102419,690165430,00,0.00,N,5,-80,
20220704,6950,7000,7060,6650,140725,962655000,00,0.00,N,5,-50,
20220627,7000,7280,8000,6980,225036,1675780190,00,0.00,N,5,-210,
20220620,7210,8730,8790,6980,564562,4401789800,00,0.00,N,5,-1500,
20220613,8710,8260,9360,7650,2583856,22371713360,00,0.00,N,2,430,
20220607,8280,8420,8420,8170,89902,742849090,00,0.00,N,5,-120,
20220530,8400,8440,8440,8300,94930,792481380,00,0.00,N,2,80,
20220523,8320,8400,9200,8130,470293,4024425320,00,0.00,N,2,30,
20220516,8290,8540,8620,8180,163859,1365451280,00,0.00,N,5,-350,
20220509,8640,8850,8850,8300,141510,1206123620,00,0.00,N,5,-210,
20220502,8850,9070,9070,8680,95605,843115180,00,0.00,N,5,-250,
20220425,9100,8970,9100,8560,216188,1903574380,00,0.00,N,2,30,
20220418,9070,9400,9450,8980,194093,1787350660,00,0.00,N,5,-250,
20220411,9320,9580,9580,9170,136969,1279482090,00,0.00,N,5,-120,
20220404,9440,9580,9730,9040,134221,1283215090,00,0.00,N,5,-230,
20220328,9670,9480,9730,9310,193041,1835132320,00,0.00,N,2,190,
20220321,9480,8900,10000,8830,842149,7955429670,00,0.00,N,2,650,
20220314,8830,8860,8860,8310,123323,1063391960,00,0.00,N,2,230,
20220307,8600,8830,8830,8400,60407,517619170,00,0.00,N,5,-230,
20220228,8830,8640,8930,8300,72417,628458450,00,0.00,N,2,360,
20220221,8470,8680,8930,8240,139150,1185495500,00,0.00,N,5,-470,
20220214,8940,8770,9120,8100,223484,1925863220,00,0.00,N,5,-40,
20220207,8980,9150,9350,8880,177775,1610597810,00,0.00,N,5,-110,
20220203,9090,9200,9370,8950,100354,911842930,00,0.00,N,2,60,
20220124,9030,9890,9890,8770,394515,3646938660,00,0.00,N,5,-890,
20220117,9920,10950,11050,9910,454994,4665268550,00,0.00,N,5,-1030,
20220110,10950,10750,11300,10300,854599,9364536250,00,0.00,N,2,250,
20220103,10700,10000,10750,10000,436071,4574794100,00,0.00,N,2,650,
20211227,10050,9960,10150,9910,155207,1549482130,00,0.00,N,2,50,
20211220,10000,10050,10100,9790,206309,2051584200,00,0.00,N,5,-50,
20211213,10050,10450,10500,9910,260478,2642136180,00,0.00,N,5,-350,
20211206,10400,10400,10950,10200,332546,3485802200,00,0.00,N,5,-100,
20211129,10500,10050,10550,9770,641349,6532294820,00,0.00,N,5,-150,
20211122,10650,12600,12950,10300,1529720,18240383900,00,0.00,N,5,-1400,
20211115,12050,11100,12250,10800,1455066,16836324200,00,0.00,N,2,950,
20211108,11100,10000,11400,9890,724654,7784100930,00,0.00,N,2,1000,
20211101,10100,10450,10800,9950,236436,2431590630,00,0.00,N,5,-350,
20211025,10450,10400,10950,10150,330602,3491671750,00,0.00,N,5,-50,
20211018,10500,10350,12150,10000,1728999,19180593800,00,0.00,N,2,200,
20211012,10300,9450,10600,9030,396654,3949073970,00,0.00,N,2,850,
20211005,9450,9890,9890,8750,418854,3824697510,00,0.00,N,5,-450,
20210927,9900,10300,10550,9850,346673,3494475740,00,0.00,N,5,-350,
20210923,10250,10500,10650,10150,210469,2180078500,00,0.00,N,5,-450,
20210913,10700,10800,10900,10300,325235,3456044500,00,0.00,N,5,-100,
20210906,10800,11050,11150,10700,293426,3200446850,00,0.00,N,5,-300,
20210830,11100,10700,11300,10400,392055,4286602000,00,0.00,N,2,600,
20210823,10500,10200,10800,10050,329776,3428693850,00,0.00,N,2,500,
20210817,10000,11300,11300,9950,541883,5692677530,00,0.00,N,5,-1100,
20210809,11100,11650,12300,11000,717077,8363252150,00,0.00,N,5,-550,
20210802,11650,11350,11750,11200,301523,3456647850,00,0.00,N,2,250,
20210726,11400,11900,11950,11200,385249,4429291350,00,0.00,N,5,-500,
20210719,11900,12400,12550,11750,571431,6890639500,00,0.00,N,5,-500,
20210712,12400,12450,12950,12200,634192,7940838000,00,0.00,N,5,-200,