KissMeData/212560/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,8000,8000,9350,7370,755047,6285233715,00,0.00,N,5,-10,
20250331,8010,8330,8600,7820,102724,834131420,00,0.00,N,5,-480,
20250324,8490,8430,9240,8380,264541,2350910735,00,0.00,N,2,60,
20250317,8430,8250,8970,8240,183584,1583110595,00,0.00,N,2,180,
20250310,8250,8230,8430,7910,70455,576758510,00,0.00,N,5,-140,
20250304,8390,8450,8990,8270,137405,1165316040,00,0.00,N,5,-230,
20250224,8620,9040,9200,8450,220177,1936590660,00,0.00,N,5,-480,
20250217,9100,8810,9180,8460,376761,3325595290,00,0.00,N,2,270,
20250210,8830,8400,9330,8230,381352,3388780420,00,0.00,N,2,540,
20250203,8290,7700,8380,7470,140391,1109885720,00,0.00,N,2,450,
20250131,7840,8070,8070,7800,16228,128136320,00,0.00,N,5,-230,
20250120,8070,8210,8290,7550,213843,1699827030,00,0.00,N,5,-220,
20250113,8290,8250,8590,7990,174474,1441800340,00,0.00,N,2,60,
20250106,8230,7880,8370,7730,158951,1269997020,00,0.00,N,2,290,
20241230,7940,7360,7980,7360,109819,857473880,00,0.00,N,2,450,
20241223,7490,7220,7690,7220,97394,723072780,00,0.00,N,2,270,
20241216,7220,7760,8910,7070,646964,5225385710,00,0.00,N,5,-540,
20241209,7760,7300,7760,6580,194456,1376929890,00,0.00,N,2,450,
20241202,7310,7420,7790,6960,121114,878299690,00,0.00,N,5,-200,
20241125,7510,7680,7780,7360,78202,590669340,00,0.00,N,2,50,
20241118,7460,7170,7700,7030,111591,827290190,00,0.00,N,2,290,
20241111,7170,8460,8530,6890,175448,1302090360,00,0.00,N,5,-1290,
20241104,8460,8480,9020,8320,59283,505806340,00,0.00,N,5,-80,
20241028,8540,8410,8650,8260,33416,282668450,00,0.00,N,2,50,
20241021,8490,8760,8860,8350,51447,441186220,00,0.00,N,5,-270,
20241014,8760,9000,9450,8390,137547,1231210210,00,0.00,N,5,-280,
20241007,9040,8920,9300,8850,79913,724242070,00,0.00,N,2,280,
20240930,8760,8920,9010,8580,43567,380715990,00,0.00,N,5,-160,
20240923,8920,8590,9090,8460,87918,776514120,00,0.00,N,2,300,
20240919,8620,9010,9030,8560,34194,299379840,00,0.00,N,5,-380,
20240909,9000,8150,9090,8070,152582,1314806480,00,0.00,N,2,600,
20240902,8400,9040,9080,7920,171417,1450526310,00,0.00,N,5,-680,
20240826,9080,9300,9300,8700,143454,1285412500,00,0.00,N,5,-170,
20240819,9250,9210,9490,8600,274752,2500163920,00,0.00,N,2,140,
20240812,9110,7650,9110,7630,231004,1964283250,00,0.00,N,2,1460,
20240805,7650,7820,8400,6340,299452,2193432560,00,0.00,N,5,-180,
20240729,7830,8060,8310,7740,159357,1274058530,00,0.00,N,5,-230,
20240722,8060,8540,8660,7800,118522,963583260,00,0.00,N,5,-480,
20240715,8540,9070,9210,8400,113720,993303870,00,0.00,N,5,-530,
20240708,9070,8980,9500,8900,104342,954180550,00,0.00,N,5,-10,
20240701,9080,9630,9690,8910,112216,1038609310,00,0.00,N,5,-570,
20240624,9650,9770,9840,9200,121777,1150840600,00,0.00,N,5,-120,
20240617,9770,9910,10210,9770,166693,1662389240,00,0.00,N,5,-140,
20240610,9910,10500,10800,9900,262127,2702963370,00,0.00,N,5,-590,
20240603,10500,10010,10750,10010,269466,2792664810,00,0.00,N,2,430,
20240527,10070,10000,10590,9900,283908,2919556050,00,0.00,N,2,70,
20240520,10000,9920,10150,9700,186163,1845637470,00,0.00,N,2,80,
20240513,9920,9760,10250,9640,172385,1712027170,00,0.00,N,2,60,
20240507,9860,10070,10350,9710,161289,1606587350,00,0.00,N,5,-210,
20240429,10070,10000,10780,9950,178630,1841144780,00,0.00,N,2,140,
20240422,9930,9810,10250,9510,267224,2663799340,00,0.00,N,2,120,
20240415,9810,9950,10350,9470,243495,2413563610,00,0.00,N,5,-200,
20240408,10010,10320,10930,9900,266195,2755644090,00,0.00,N,5,-340,
20240401,10350,10690,11270,10310,369639,4001781300,00,0.00,N,5,-350,
20240325,10700,11180,11530,10480,564759,6197840260,00,0.00,N,5,-480,
20240318,11180,11820,12240,11180,1229062,14400073350,00,0.00,N,5,-760,
20240311,11940,10990,12000,10680,1953675,22157961830,00,0.00,N,2,840,
20240304,11100,11010,11850,10070,3348835,36969571910,00,0.00,N,2,100,
20240226,11000,10290,11130,9850,1299612,13857543360,00,0.00,N,2,710,
20240219,10290,10670,11430,10110,2108347,22560530120,00,0.00,N,5,-350,
20240213,10640,9430,10970,9190,1650503,17039026590,00,0.00,N,2,1240,
20240205,9400,9990,10340,8830,512434,4854180960,00,0.00,N,5,-300,
20240129,9700,9830,9950,9110,766888,7292715980,00,0.00,N,5,-190,
20240122,9890,10420,11290,9180,1677950,17463152920,00,0.00,N,5,-370,
20240115,10260,8570,10940,8520,1574596,15546863240,00,0.00,N,2,1560,
20240108,8700,9060,9390,8610,731157,6633739540,00,0.00,N,5,-310,
20240102,9010,9310,9470,8750,824455,7526318760,00,0.00,N,5,-400,
20231226,9410,9520,9650,8530,2402924,21914411100,00,0.00,N,5,-240,
20231218,9650,7910,13800,7900,10417951,114689759520,00,0.00,N,2,1770,
20231211,7880,7910,8390,7760,303120,2441551620,00,0.00,N,5,-70,
20231204,7950,7620,7970,7410,374044,2905831740,00,0.00,N,2,330,
20231127,7620,7350,7770,7190,272323,2036232270,00,0.00,N,2,270,
20231120,7350,7130,7500,7090,228514,1677120930,00,0.00,N,2,220,
20231113,7130,6970,7400,6910,359317,2592860870,00,0.00,N,2,160,
20231106,6970,6900,7100,6760,163373,1132230200,00,0.00,N,2,90,
20231030,6880,6710,6980,6520,139748,942941880,00,0.00,N,2,180,
20231023,6700,6620,6830,6420,173470,1149298240,00,0.00,N,5,-100,
20231016,6800,6720,7030,6540,178817,1214108280,00,0.00,N,2,70,
20231010,6730,6710,6820,6500,102849,686972400,00,0.00,N,2,20,
20231004,6710,6850,6850,6320,154941,1019778310,00,0.00,N,5,-140,
20230925,6850,6790,6940,6570,142209,963666510,00,0.00,N,2,60,
20230918,6790,7470,7540,6780,313703,2263858050,00,0.00,N,5,-590,
20230911,7380,7120,7760,7050,1602481,11942143940,00,0.00,N,2,260,
20230904,7120,6930,7640,6910,453118,3319911050,00,0.00,N,2,130,
20230828,6990,6860,7250,6760,185073,1310984760,00,0.00,N,2,160,
20230821,6830,6830,7020,6660,160500,1098817150,00,0.00,N,5,-10,
20230814,6840,7320,7330,6560,302871,2083173360,00,0.00,N,5,-480,
20230807,7320,7340,7440,6990,232844,1670196360,00,0.00,N,2,50,
20230731,7270,7390,7600,6960,288681,2094761750,00,0.00,N,5,-120,
20230724,7390,7860,7860,7000,451896,3336539200,00,0.00,N,5,-470,
20230717,7860,8360,8470,7680,459406,3670829300,00,0.00,N,5,-500,
20230710,8360,9000,9370,8180,1112346,9830342940,00,0.00,N,5,-150,
20230703,8510,8920,9450,8390,1173774,10549378810,00,0.00,N,5,-400,
20230626,8910,8420,9030,8390,725237,6337023980,00,0.00,N,2,340,
20230619,8570,9200,9510,8410,1152209,10412015320,00,0.00,N,5,-700,
20230612,9270,9520,9970,9200,1799475,17258340520,00,0.00,N,5,-10,
20230605,9280,9760,10180,9020,2555852,24709245240,00,0.00,N,5,-470,
20230530,9750,9410,10370,8820,7977600,77265403590,00,0.00,N,2,300,
20230522,9450,9350,9600,8990,3196544,29770902240,00,0.00,N,2,10,
20230515,9440,9350,11590,8600,26533613,272893467380,00,0.00,N,2,160,
20230508,9280,6350,10690,6300,33398795,307202301750,00,0.00,N,2,2930,
20230502,6350,6230,6450,6220,57317,363403980,00,0.00,N,2,140,
20230424,6210,6380,6520,6170,178843,1129381360,00,0.00,N,5,-170,
20230417,6380,6880,6890,6330,296318,1960820840,00,0.00,N,5,-500,
20230410,6880,6630,7090,6310,431453,2933708720,00,0.00,N,2,250,
20230403,6630,6480,6810,6410,224206,1478222440,00,0.00,N,2,150,
20230327,6480,6530,6750,6380,274088,1793543970,00,0.00,N,5,-150,
20230320,6630,6760,6900,6500,158080,1056329170,00,0.00,N,5,-130,
20230313,6760,6900,6900,6400,341722,2259471140,00,0.00,N,5,-220,
20230306,6980,7230,7380,6910,361294,2576923630,00,0.00,N,5,-240,
20230227,7220,7460,7680,7160,1098062,8120696760,00,0.00,N,5,-250,
20230220,7470,6590,8290,6510,6209362,47931368480,00,0.00,N,2,880,
20230213,6590,6730,6730,6400,126415,827891420,00,0.00,N,5,-140,
20230206,6730,6830,6900,6590,118105,798325080,00,0.00,N,5,-100,
20230130,6830,6630,6920,6580,96007,650786390,00,0.00,N,2,200,
20230125,6630,6390,6750,6390,56392,370966570,00,0.00,N,2,240,
20230116,6390,6590,6670,6330,120825,780457000,00,0.00,N,5,-170,
20230109,6560,6550,7090,6440,156442,1028210600,00,0.00,N,2,70,
20230102,6490,6550,6590,6130,96535,612706150,00,0.00,N,5,-110,
20221226,6600,6500,6930,6420,93022,623025420,00,0.00,N,2,100,
20221219,6500,6770,6780,6390,95298,628371850,00,0.00,N,5,-330,
20221212,6830,7000,7280,6620,157664,1085886320,00,0.00,N,5,-120,
20221205,6950,7530,7570,6840,130656,931703040,00,0.00,N,5,-630,
20221128,7580,7620,7710,7230,135926,1021661660,00,0.00,N,5,-40,
20221121,7620,7670,7730,7380,132769,1001141180,00,0.00,N,5,-50,
20221114,7670,6850,7750,6820,421717,3126555890,00,0.00,N,2,850,
20221107,6820,6840,7050,6710,119571,817449310,00,0.00,N,5,-20,
20221031,6840,6640,6960,6580,108743,734735730,00,0.00,N,2,200,
20221024,6640,6360,6740,6360,76528,502523130,00,0.00,N,2,290,
20221017,6350,6380,6670,6310,80455,520870150,00,0.00,N,5,-30,
20221011,6380,6800,6800,6160,98995,638281950,00,0.00,N,5,-560,
20221004,6940,6550,7200,6330,247905,1675381860,00,0.00,N,2,700,
20220926,6240,6930,7080,5870,333838,2113821790,00,0.00,N,5,-920,
20220919,7160,7300,8040,7120,492750,3734511940,00,0.00,N,5,-200,
20220913,7360,7730,8010,7320,388467,2996520980,00,0.00,N,5,-310,
20220905,7670,7420,7920,7090,502411,3830650460,00,0.00,N,2,180,
20220829,7490,7520,7810,7170,206815,1557803460,00,0.00,N,5,-110,
20220822,7600,7430,7750,7090,199274,1476949210,00,0.00,N,2,100,
20220816,7500,7630,8010,7410,551461,4296511170,00,0.00,N,5,-80,
20220808,7580,7460,7740,7300,238607,1789115960,00,0.00,N,2,110,
20220801,7470,7270,7900,7210,477986,3638180070,00,0.00,N,2,200,
20220725,7270,7050,7740,6900,1648241,12297436090,00,0.00,N,2,200,
20220718,7070,6190,7920,6190,3863813,28904307170,00,0.00,N,2,880,
20220711,6190,6110,6390,5880,119587,740364520,00,0.00,N,2,140,
20220704,6050,5860,6200,5600,91919,544407860,00,0.00,N,2,190,
20220627,5860,6280,6380,5670,184467,1124318370,00,0.00,N,2,40,
20220620,5820,6600,6800,5260,251053,1496745610,00,0.00,N,5,-830,
20220613,6650,7300,7370,6300,217946,1478982320,00,0.00,N,5,-810,
20220607,7460,7850,7980,7310,176929,1349893580,00,0.00,N,5,-370,
20220530,7830,7700,7920,7650,132902,1035116700,00,0.00,N,2,270,
20220523,7560,8020,8020,7410,167111,1267372730,00,0.00,N,5,-310,
20220516,7870,7910,8240,7760,204859,1636706100,00,0.00,N,5,-10,
20220509,7880,8100,8200,7450,281157,2192487570,00,0.00,N,5,-310,
20220502,8190,8220,8750,8030,334278,2801057950,00,0.00,N,5,-30,
20220425,8220,8290,8490,7900,492132,4007117400,00,0.00,N,5,-250,
20220418,8470,8630,8830,8150,838583,7111285290,00,0.00,N,5,-90,
20220411,8560,8330,9690,8050,4081142,37142207290,00,0.00,N,2,220,
20220404,8340,8470,9090,8020,2981588,25604256760,00,0.00,N,5,-130,
20220328,8470,7350,8800,7000,7708509,62539839730,00,0.00,N,2,1500,
20220321,6970,6790,7010,6620,214191,1452228320,00,0.00,N,2,250,
20220314,6720,6710,6960,6290,328503,2161440910,00,0.00,N,2,10,
20220307,6710,6820,6820,6330,162415,1070469010,00,0.00,N,5,-110,
20220228,6820,6740,7240,6660,167860,1158290690,00,0.00,N,2,110,
20220221,6710,7220,7310,6650,220419,1521673540,00,0.00,N,5,-520,
20220214,7230,7210,7270,6730,369032,2578242040,00,0.00,N,5,-110,
20220207,7340,7600,7750,7180,454298,3408121020,00,0.00,N,5,-240,
20220203,7580,7080,7760,7010,543147,4077811040,00,0.00,N,2,580,
20220124,7000,7570,7740,6780,988425,7178894950,00,0.00,N,5,-650,
20220117,7650,6880,8380,6740,4476658,34722081240,00,0.00,N,2,700,
20220110,6950,6900,7180,6610,163807,1124481820,00,0.00,N,2,110,
20220103,6840,6600,7040,6560,182154,1238441530,00,0.00,N,2,240,
20211227,6600,6950,7020,6550,164796,1104351820,00,0.00,N,5,-330,
20211220,6930,6900,6980,6600,133138,904385920,00,0.00,N,2,10,
20211213,6920,7250,7700,6910,328292,2421397270,00,0.00,N,5,-270,
20211206,7190,6520,7360,6520,292868,2016484650,00,0.00,N,2,670,
20211129,6520,6110,6520,5970,293074,1824018510,00,0.00,N,2,30,
20211122,6490,7120,7180,6410,265692,1812788260,00,0.00,N,5,-630,
20211115,7120,7550,7890,6820,487444,3533714170,00,0.00,N,5,-430,
20211108,7550,8190,8630,7320,500011,4020726850,00,0.00,N,5,-740,
20211101,8290,8290,8560,7890,418747,3465559710,00,0.00,N,5,-10,
20211025,8300,8000,8490,7880,347859,2862998980,00,0.00,N,2,300,
20211018,8000,7910,8190,7820,232086,1856684290,00,0.00,N,2,90,
20211012,7910,7680,7920,7000,286646,2145742650,00,0.00,N,2,230,
20211005,7680,7010,8400,6760,1387441,10536328600,00,0.00,N,2,340,
20210927,7340,8090,8100,7240,288570,2217774060,00,0.00,N,5,-740,
20210923,8080,8120,8320,8060,102429,835103210,00,0.00,N,5,-70,
20210913,8150,8790,9240,8090,528909,4545117140,00,0.00,N,5,-570,
20210906,8720,8700,8910,8330,244922,2121646520,00,0.00,N,5,-30,
20210830,8750,8590,8880,8450,237837,2063666260,00,0.00,N,2,130,
20210823,8620,7740,8680,7740,290032,2418931440,00,0.00,N,2,890,
20210817,7730,8610,8670,7730,499717,4110435040,00,0.00,N,5,-950,
20210809,8680,9430,9430,8480,523476,4677737400,00,0.00,N,5,-750,
20210802,9430,9660,9790,9270,429606,4077628040,00,0.00,N,5,-230,
20210726,9660,10000,10150,9540,1055929,10428899700,00,0.00,N,5,-90,
20210719,9750,9960,10050,9400,798398,7729641360,00,0.00,N,5,-180,
20210712,9930,10700,11100,9760,2290787,23813595050,00,0.00,N,5,-770,