KissMeData/230360/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,8250,8070,8300,7390,417294,3278251220,00,0.00,N,2,120,
20250331,8130,8050,8280,7800,439430,3543428235,00,0.00,N,5,-30,
20250324,8160,8710,8730,7980,426277,3527098860,00,0.00,N,5,-550,
20250317,8710,8980,9040,8560,354522,3125620455,00,0.00,N,5,-270,
20250310,8980,9400,9550,8900,362904,3301442220,00,0.00,N,5,-380,
20250304,9360,9210,9630,9120,243709,2301502835,00,0.00,N,2,160,
20250224,9200,9350,9580,9140,281909,2629530700,00,0.00,N,5,-150,
20250217,9350,9150,9600,9090,302456,2824285690,00,0.00,N,2,200,
20250210,9150,9520,9600,9060,343923,3186245390,00,0.00,N,5,-380,
20250203,9530,9720,9900,9430,286756,2762787290,00,0.00,N,5,-280,
20250131,9810,9970,10090,9780,45026,444569550,00,0.00,N,5,-160,
20250120,9970,10210,10710,9820,437754,4486207160,00,0.00,N,5,-240,
20250113,10210,9860,10920,9540,468605,4811227730,00,0.00,N,2,370,
20250106,9840,9890,10150,9800,159227,1588786810,00,0.00,N,5,-40,
20241230,9880,9880,10180,9640,176236,1738137510,00,0.00,N,3,0,
20241223,9880,10090,10280,9800,152872,1538690270,00,0.00,N,5,-180,
20241216,10060,10200,10380,9900,174714,1777711630,00,0.00,N,5,-140,
20241209,10200,9580,10270,9270,258667,2526918930,00,0.00,N,2,260,
20241202,9940,9530,10100,9530,307817,3030581280,00,0.00,N,2,370,
20241125,9570,9610,9900,9500,292618,2829654400,00,0.00,N,5,-50,
20241118,9620,10700,10990,9590,426886,4262647460,00,0.00,N,5,-1160,
20241111,10780,10380,11070,8720,1399649,13868751650,00,0.00,N,2,290,
20241104,10490,10370,10850,10320,231919,2447601430,00,0.00,N,2,120,
20241028,10370,10700,10880,10320,201550,2119930710,00,0.00,N,5,-250,
20241021,10620,10010,10700,10010,258711,2684080470,00,0.00,N,2,560,
20241014,10060,10130,10390,10020,171217,1748248370,00,0.00,N,5,-150,
20241007,10210,10170,10450,9990,269367,2739001260,00,0.00,N,5,-20,
20240930,10230,10760,10860,10200,133289,1395816500,00,0.00,N,5,-630,
20240923,10860,10610,11070,10490,276056,2970515040,00,0.00,N,2,190,
20240919,10670,10390,10930,10100,201965,2131355350,00,0.00,N,2,390,
20240909,10280,11130,11130,9930,611415,6392630800,00,0.00,N,5,-850,
20240902,11130,10650,11500,9960,640319,6852768850,00,0.00,N,2,480,
20240826,10650,10710,10890,10220,229912,2422665470,00,0.00,N,5,-140,
20240819,10790,10910,11200,10640,222139,2415037900,00,0.00,N,5,-220,
20240812,11010,10550,11100,10490,213490,2289806400,00,0.00,N,2,460,
20240805,10550,10440,11020,9520,734467,7598634960,00,0.00,N,5,-150,
20240729,10700,10880,11460,10650,523985,5720738020,00,0.00,N,5,-260,
20240722,10960,11520,11600,10680,537168,5973155430,00,0.00,N,5,-560,
20240715,11520,11750,11950,11300,430426,4979110230,00,0.00,N,5,-230,
20240708,11750,12270,12550,11500,367555,4411011030,00,0.00,N,5,-520,
20240701,12270,12680,12810,11600,544023,6559457680,00,0.00,N,5,-410,
20240624,12680,13810,13900,12490,519543,6812962350,00,0.00,N,5,-1050,
20240617,13730,13020,14450,13020,544737,7555601270,00,0.00,N,2,620,
20240610,13110,12940,13550,12800,494214,6523205790,00,0.00,N,2,150,
20240603,12960,13620,14430,12600,748180,10146242660,00,0.00,N,5,-650,
20240527,13610,13180,13910,12720,543181,7234753030,00,0.00,N,2,540,
20240520,13070,13030,13450,12840,374339,4883367190,00,0.00,N,2,50,
20240513,13020,13360,13550,12350,949228,12096601310,00,0.00,N,5,-470,
20240507,13490,14400,14750,12900,719938,10182579100,00,0.00,N,5,-780,
20240429,14270,14260,14340,13550,414928,5778489960,00,0.00,N,2,10,
20240422,14260,14330,14880,13850,805923,11571655400,00,0.00,N,5,-210,
20240415,14470,14310,14990,13370,1326386,19161787480,00,0.00,N,5,-100,
20240408,14570,13130,14630,12920,1014915,14040297330,00,0.00,N,2,1630,
20240401,12940,13400,13510,12750,1081658,14198439000,00,0.00,N,5,-560,
20240325,13500,13200,13900,12650,1657796,22026254760,00,0.00,N,2,450,
20240318,13050,11330,13410,11200,2996659,37741148560,00,0.00,N,2,1720,
20240311,11330,10440,11670,10340,1228197,13546305060,00,0.00,N,2,840,
20240304,10490,10520,10690,10260,557344,5848341740,00,0.00,N,5,-20,
20240226,10510,10190,10640,10150,870492,9090147120,00,0.00,N,2,320,
20240219,10190,9740,10290,9650,639910,6376116260,00,0.00,N,2,450,
20240213,9740,9850,9890,9680,220214,2152538950,00,0.00,N,5,-50,
20240205,9790,9900,9970,9610,285571,2790788620,00,0.00,N,5,-30,
20240129,9820,9810,10030,9520,446409,4357833230,00,0.00,N,5,-40,
20240122,9860,9530,9930,9420,453560,4387281660,00,0.00,N,2,430,
20240115,9430,10010,10150,9250,506769,4872506810,00,0.00,N,5,-590,
20240108,10020,10030,10580,9990,357043,3663199690,00,0.00,N,5,-60,
20240102,10080,10300,10480,10060,376629,3884640880,00,0.00,N,5,-220,
20231226,10300,10060,11210,9900,1285920,13396071620,00,0.00,N,2,240,
20231218,10060,9680,10680,9630,1663631,16814810260,00,0.00,N,2,450,
20231211,9610,9870,9870,9590,392067,3798075060,00,0.00,N,5,-240,
20231204,9850,9300,9930,9050,712647,6736289950,00,0.00,N,2,600,
20231127,9250,9650,9710,9180,838293,7805061440,00,0.00,N,5,-380,
20231120,9630,9600,9880,9470,422349,4095249220,00,0.00,N,2,30,
20231113,9600,10070,10210,9470,559297,5478858210,00,0.00,N,5,-450,
20231106,10050,10340,10420,10050,364892,3732965410,00,0.00,N,5,-10,
20231030,10060,10380,10380,9820,527980,5319312490,00,0.00,N,5,-330,
20231023,10390,10510,11100,10180,523586,5501243900,00,0.00,N,5,-310,
20231016,10700,11390,11390,10520,459520,5013086590,00,0.00,N,5,-700,
20231010,11400,11670,11780,11120,503810,5767475520,00,0.00,N,5,-130,
20231004,11530,10640,11710,10620,488019,5509886070,00,0.00,N,2,700,
20230925,10830,10830,11090,10500,194476,2089008110,00,0.00,N,5,-150,
20230918,10980,11000,11630,10660,455320,5085545330,00,0.00,N,5,-70,
20230911,11050,10950,11290,10500,714729,7851889040,00,0.00,N,2,40,
20230904,11010,10750,11600,10430,1412399,15704541890,00,0.00,N,2,770,
20230828,10240,9990,10320,9950,260200,2644322850,00,0.00,N,2,280,
20230821,9960,10110,10350,9890,274003,2768433270,00,0.00,N,5,-220,
20230814,10180,10460,10920,10050,793560,8254765560,00,0.00,N,5,-280,
20230807,10460,10250,11960,10250,2066626,22336841590,00,0.00,N,2,20,
20230731,10440,10000,10600,9920,275813,2838513410,00,0.00,N,2,440,
20230724,10000,10420,10600,9170,777303,7520433970,00,0.00,N,5,-500,
20230717,10500,11120,11580,10430,541135,6002652340,00,0.00,N,5,-670,
20230710,11170,10070,11600,10070,1843021,20117472830,00,0.00,N,2,1100,
20230703,10070,10230,10490,9990,308542,3150444560,00,0.00,N,5,-230,
20230626,10300,10930,10940,10200,265148,2800694640,00,0.00,N,5,-600,
20230619,10900,11050,11190,10900,174762,1931862420,00,0.00,N,5,-140,
20230612,11040,11300,11640,11020,367706,4143143860,00,0.00,N,5,-320,
20230605,11360,11140,11740,11010,319308,3650383310,00,0.00,N,2,260,
20230530,11100,11240,11370,11080,196169,2197528900,00,0.00,N,5,-40,
20230522,11140,11310,11310,11000,211423,2359028010,00,0.00,N,5,-130,
20230515,11270,11010,11300,10850,268118,2963206540,00,0.00,N,2,250,
20230508,11020,11500,11800,10900,353628,3991603510,00,0.00,N,5,-320,
20230502,11340,11110,11420,11110,131698,1486344480,00,0.00,N,2,220,
20230424,11120,11830,11900,11050,463346,5314997700,00,0.00,N,5,-710,
20230417,11830,12100,12340,11720,428254,5144945550,00,0.00,N,5,-220,
20230410,12050,12340,12380,11710,578172,6907153560,00,0.00,N,5,-280,
20230403,12330,12820,12820,12330,308691,3852350120,00,0.00,N,5,-270,
20230327,12600,12290,12900,12230,330116,4174521620,00,0.00,N,2,310,
20230320,12290,12600,12830,12180,347005,4312749740,00,0.00,N,5,-480,
20230313,12770,12650,12930,12270,305302,3838963210,00,0.00,N,2,270,
20230306,12500,13210,13240,12500,483223,6196584160,00,0.00,N,5,-680,
20230227,13180,13170,13250,12900,293313,3845060680,00,0.00,N,2,70,
20230220,13110,13260,13500,13010,365518,4828177230,00,0.00,N,5,-260,
20230213,13370,14160,14590,12770,983712,13549018560,00,0.00,N,5,-940,
20230206,14310,13840,14650,13680,722474,10228403150,00,0.00,N,2,470,
20230130,13840,13650,13980,13360,656549,8980530260,00,0.00,N,2,190,
20230125,13650,13110,13920,13100,707722,9590890870,00,0.00,N,2,600,
20230116,13050,13050,13300,12800,610128,7966444700,00,0.00,N,2,100,
20230109,12950,12900,13050,12600,1111497,14217725600,00,0.00,N,2,250,
20230102,12700,14450,14550,12600,1138825,15039175800,00,0.00,N,5,-1750,
20221226,14450,14500,15150,14300,334510,4917526750,00,0.00,N,5,-100,
20221219,14550,14750,15000,14300,348560,5109413450,00,0.00,N,5,-250,
20221212,14800,13800,15050,13600,552673,7972975900,00,0.00,N,2,850,
20221205,13950,13750,14350,13400,420958,5826056500,00,0.00,N,2,200,
20221128,13750,13600,14050,13300,235105,3213965000,00,0.00,N,2,150,
20221121,13600,13850,14000,13100,489885,6619445650,00,0.00,N,5,-250,
20221114,13850,14450,15050,13700,493265,7089823550,00,0.00,N,5,-600,
20221107,14450,13650,14700,13550,656109,9202352200,00,0.00,N,2,850,
20221031,13600,14350,14350,13200,263725,3657193750,00,0.00,N,5,-500,
20221024,14100,13750,15000,13700,388281,5600572900,00,0.00,N,2,500,
20221017,13600,13200,14100,12950,386598,5234440150,00,0.00,N,2,250,
20221011,13350,12950,13600,12200,364081,4671613450,00,0.00,N,2,50,
20221004,13300,13000,14150,12850,356615,4762960050,00,0.00,N,2,550,
20220926,12750,14550,14650,12450,624566,8321075700,00,0.00,N,5,-1950,
20220919,14700,15350,15450,14500,272438,4056948550,00,0.00,N,5,-700,
20220913,15400,15450,15850,15050,227912,3539651900,00,0.00,N,2,200,
20220905,15200,15900,16150,14950,478426,7387923350,00,0.00,N,5,-800,
20220829,16000,15000,16700,14600,674845,10621384450,00,0.00,N,2,450,
20220822,15550,16150,16250,15350,556111,8738367100,00,0.00,N,5,-900,
20220816,16450,17800,17800,16450,540143,9145676550,00,0.00,N,5,-1350,
20220808,17800,17600,19350,16950,2161972,38701948100,00,0.00,N,2,200,
20220801,17600,18000,18350,17350,692686,12385286850,00,0.00,N,5,-600,
20220725,18200,17400,18700,16800,934384,16612748500,00,0.00,N,2,1100,
20220718,17100,15950,17500,15550,1269139,21129361200,00,0.00,N,2,1300,
20220711,15800,14650,16250,14200,734349,11340847700,00,0.00,N,2,1000,
20220704,14800,13450,15050,12850,488421,6833561350,00,0.00,N,2,1550,
20220627,13250,13950,15100,13050,471850,6701365000,00,0.00,N,5,-550,
20220620,13800,14000,14550,12800,588068,7984103400,00,0.00,N,5,-50,
20220613,13850,15650,15900,13650,941944,13688028300,00,0.00,N,5,-2300,
20220607,16150,16350,16600,15800,924669,14992160350,00,0.00,N,5,-200,
20220530,16350,16100,16500,14950,1273356,20124888050,00,0.00,N,2,450,
20220523,15900,16550,16550,15500,587728,9401734850,00,0.00,N,5,-550,
20220516,16450,16400,16700,15700,729078,11792648100,00,0.00,N,2,400,
20220509,16050,18450,18650,15200,2288938,37939505850,00,0.00,N,5,-2650,
20220502,18700,19650,19950,18450,542256,10422254900,00,0.00,N,5,-1400,
20220425,20100,21900,22100,19500,1635021,33790972000,00,0.00,N,5,-2100,
20220418,22200,20500,22200,20150,1492018,31354889750,00,0.00,N,2,1550,
20220411,20650,21100,21650,20100,1457849,30197207500,00,0.00,N,5,-50,
20220404,20700,21700,22000,20200,1509903,31576873600,00,0.00,N,5,-950,
20220328,21650,16950,22400,16700,6036654,123901760300,00,0.00,N,2,4750,
20220321,16900,16700,17150,16500,530000,8917647650,00,0.00,N,2,200,
20220314,16700,16100,16700,15500,506010,8211778300,00,0.00,N,2,650,
20220307,16050,16450,16800,15600,610118,9816879350,00,0.00,N,5,-650,
20220228,16700,17300,18300,16500,873592,14879093000,00,0.00,N,5,-850,
20220221,17550,17250,18950,16850,2046469,36600638000,00,0.00,N,2,100,
20220214,17450,14250,18300,13850,3643601,60951639200,00,0.00,N,2,2900,
20220207,14550,14850,15250,14350,472579,6994824550,00,0.00,N,5,-350,
20220203,14900,14250,15500,14250,349171,5232052100,00,0.00,N,2,700,
20220124,14200,15100,15200,13400,534043,7576207600,00,0.00,N,5,-900,
20220117,15100,15200,15600,14550,443332,6674178200,00,0.00,N,5,-200,
20220110,15300,16050,16050,15100,494342,7648149500,00,0.00,N,5,-750,
20220103,16050,16700,17000,15300,587591,9457873050,00,0.00,N,5,-650,
20211227,16700,17300,17800,16150,684561,11767761450,00,0.00,N,5,-550,
20211220,17250,17050,17300,16600,303896,5135806300,00,0.00,N,2,200,
20211213,17050,17200,17350,16600,414169,7022368350,00,0.00,N,5,-150,
20211206,17200,16750,17700,16700,386312,6684744700,00,0.00,N,2,100,
20211129,17100,17300,18050,16000,835023,13947953150,00,0.00,N,5,-1000,
20211122,18100,18750,18950,17750,610411,11141245300,00,0.00,N,5,-500,
20211115,18600,17950,19600,17950,1155111,21822670700,00,0.00,N,2,650,
20211108,17950,18000,18250,16750,779247,13608105750,00,0.00,N,5,-100,
20211101,18050,17400,18550,16950,829263,14640198300,00,0.00,N,2,650,
20211025,17400,18700,18700,17350,689159,12401284700,00,0.00,N,5,-1300,
20211018,18700,18850,19600,18250,744324,14131813250,00,0.00,N,2,50,
20211012,18650,18700,18900,16550,3458528,60431563100,00,0.00,N,5,-650,
20211005,19300,19650,20200,18950,537319,10449658750,00,0.00,N,5,-550,
20210927,19850,21200,21500,19400,853386,17308304500,00,0.00,N,5,-1650,
20210923,21500,21350,21800,21200,170045,3660281700,00,0.00,N,2,50,
20210913,21450,21450,21800,21200,431466,9254233100,00,0.00,N,5,-250,
20210906,21700,22550,22850,21300,779273,17062207700,00,0.00,N,5,-800,
20210830,22500,22650,22800,21850,489450,10936859550,00,0.00,N,2,450,
20210823,22050,21450,22550,21000,632555,13896140350,00,0.00,N,2,650,
20210817,21400,23700,23750,20950,1101481,24678582400,00,0.00,N,5,-2300,
20210809,23700,25800,26200,23250,1525097,37636208900,00,0.00,N,5,-2100,
20210802,25800,25600,27200,25050,1804461,47186582200,00,0.00,N,2,550,
20210726,25250,26350,26800,25150,1336109,34593679350,00,0.00,N,5,-800,
20210719,26050,27200,28000,25950,1842983,49540931250,00,0.00,N,5,-1400,
20210712,27450,24800,28600,24200,5606668,153060398250,00,0.00,N,2,2900,