KissMeData/243840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,4200,4110,4250,3790,506415,2043016927,00,0.00,N,5,-95,
20250331,4295,4610,4630,4065,526871,2265335156,00,0.00,N,5,-390,
20250324,4685,5000,5050,4540,541849,2615911423,00,0.00,N,5,-315,
20250317,5000,4880,5020,4730,609934,2973070434,00,0.00,N,2,245,
20250310,4755,4650,4990,4565,423780,2016648616,00,0.00,N,5,-15,
20250304,4770,4850,4965,4575,355524,1694494300,00,0.00,N,5,-80,
20250224,4850,5040,5350,4820,1068770,5466973170,00,0.00,N,5,-200,
20250217,5050,4630,5050,4570,792609,3829844695,00,0.00,N,2,420,
20250210,4630,4450,4685,4235,550426,2487073660,00,0.00,N,2,170,
20250203,4460,4485,4540,4355,555420,2462347990,00,0.00,N,5,-120,
20250131,4580,4715,4745,4550,148645,683197305,00,0.00,N,5,-175,
20250120,4755,4955,5210,4715,703439,3470208145,00,0.00,N,5,-180,
20250113,4935,5000,5150,4870,483328,2415305095,00,0.00,N,5,-105,
20250106,5040,5190,5370,5000,480867,2501125190,00,0.00,N,5,-150,
20241230,5190,4975,5300,4945,226904,1155374875,00,0.00,N,2,110,
20241223,5080,5180,5360,4960,243253,1248334630,00,0.00,N,5,-50,
20241216,5130,5350,5530,5020,359256,1893865190,00,0.00,N,5,-210,
20241209,5340,4950,5390,4780,458160,2317325125,00,0.00,N,2,210,
20241202,5130,5550,5640,4900,515705,2722665005,00,0.00,N,5,-390,
20241125,5520,5800,6200,5510,327831,1920295520,00,0.00,N,5,-200,
20241118,5720,5510,6060,5470,504992,2855772180,00,0.00,N,2,160,
20241111,5560,6990,7130,5300,1119081,6778719740,00,0.00,N,5,-1430,
20241104,6990,7480,7680,6850,632610,4547103580,00,0.00,N,5,-470,
20241028,7460,7450,7740,7410,336682,2545822320,00,0.00,N,2,20,
20241021,7440,7780,8000,7430,568737,4333838100,00,0.00,N,5,-410,
20241014,7850,8570,8680,7800,1049889,8616925320,00,0.00,N,5,-830,
20241007,8680,8940,9320,8590,802966,7165562360,00,0.00,N,5,-70,
20240930,8750,9370,9480,8740,578112,5269669780,00,0.00,N,5,-620,
20240923,9370,8140,9510,8090,2361092,21268111670,00,0.00,N,2,1240,
20240919,8130,8160,8270,8040,261129,2124596410,00,0.00,N,5,-10,
20240909,8140,7770,8160,7560,751765,5941310850,00,0.00,N,2,290,
20240902,7850,8730,9050,7840,2344337,19785898580,00,0.00,N,5,-870,
20240826,8720,8140,8890,7950,3050845,25812866300,00,0.00,N,2,830,
20240819,7890,8150,8590,7760,1928595,15652064710,00,0.00,N,5,-260,
20240812,8150,7240,9680,7240,7634512,67508014940,00,0.00,N,2,910,
20240805,7240,7300,7350,6380,1032891,7163285540,00,0.00,N,5,-160,
20240729,7400,7510,7990,7350,622673,4652210790,00,0.00,N,5,-130,
20240722,7530,7980,7990,7370,558633,4265602520,00,0.00,N,5,-510,
20240715,8040,8430,8480,7840,662227,5399175260,00,0.00,N,5,-390,
20240708,8430,8890,9010,8430,910434,7887191820,00,0.00,N,5,-450,
20240701,8880,9400,9640,8830,1301528,11872749790,00,0.00,N,5,-640,
20240624,9520,8910,10470,8830,4270165,42157168830,00,0.00,N,2,540,
20240617,8980,9180,9530,8910,788930,7273190120,00,0.00,N,5,-360,
20240610,9340,9120,9720,8860,1529407,14365980940,00,0.00,N,2,410,
20240603,8930,8660,9250,8660,584299,5236031170,00,0.00,N,2,260,
20240527,8670,9290,9330,8630,769785,6881100050,00,0.00,N,5,-620,
20240520,9290,9230,9550,8990,783771,7231656830,00,0.00,N,2,60,
20240513,9230,9740,9750,9220,698311,6587809260,00,0.00,N,5,-530,
20240507,9760,9990,10100,9680,614039,6061182050,00,0.00,N,5,-180,
20240429,9940,10450,10450,9750,1163621,11775952600,00,0.00,N,5,-560,
20240422,10500,11240,11240,10420,425508,4574499640,00,0.00,N,5,-740,
20240415,11240,11240,11240,11240,0,0,00,0.00,N,3,0,
20240408,11240,11680,11700,10920,771219,8615161400,00,0.00,N,5,-620,
20240401,11860,12740,12740,11620,2322740,27953479000,00,0.00,N,5,-780,
20240325,12640,11880,13060,11760,3496560,43450257600,00,0.00,N,2,760,
20240318,11880,10820,11900,10700,3520240,40006629600,00,0.00,N,2,1280,
20240311,10600,9890,10920,9830,3856275,40133532700,00,0.00,N,2,620,
20240304,9980,9580,10460,9370,2913740,28763168400,00,0.00,N,2,530,
20240226,9450,9280,9640,9100,738531,6942224750,00,0.00,N,2,170,
20240219,9280,9220,9580,9000,911190,8455177650,00,0.00,N,2,70,
20240213,9210,8930,9280,8710,567091,5146629800,00,0.00,N,2,320,
20240205,8890,8780,8940,8640,576346,5085496900,00,0.00,N,2,110,
20240129,8780,8700,8800,8480,541935,4695418700,00,0.00,N,2,100,
20240122,8680,8760,8860,8450,570290,4897518450,00,0.00,N,5,-140,
20240115,8820,8750,8930,8540,643550,5640224500,00,0.00,N,2,80,
20240108,8740,9170,9230,8600,822600,7319131150,00,0.00,N,5,-460,
20240102,9200,9340,9530,9100,887016,8200521350,00,0.00,N,5,-140,
20231226,9340,9160,10060,9090,5316582,50705573150,00,0.00,N,2,980,
20231218,8360,8400,8500,8170,464805,3868862150,00,0.00,N,2,40,
20231211,8320,8360,8550,8090,443630,3683305950,00,0.00,N,5,-20,
20231204,8340,8600,8900,8240,453310,3858921600,00,0.00,N,5,-40,
20231127,8380,8600,8790,8300,307880,2609420000,00,0.00,N,5,-220,
20231120,8600,8260,8710,8180,430965,3679184900,00,0.00,N,2,370,
20231113,8230,7660,8490,7530,651485,5308106150,00,0.00,N,2,600,
20231106,7630,8160,8520,7580,753250,6084260450,00,0.00,N,5,-290,
20231030,7920,7770,7940,7280,465255,3530655500,00,0.00,N,2,220,
20231023,7700,7880,8170,7500,587845,4606275650,00,0.00,N,5,-310,
20231016,8010,8420,8640,7880,448065,3681847550,00,0.00,N,5,-630,
20231010,8640,8360,8750,8100,315536,2687517350,00,0.00,N,2,280,
20231004,8360,8640,8700,8040,487047,4014154300,00,0.00,N,5,-400,
20230925,8760,9160,9180,8480,319362,2788180100,00,0.00,N,5,-240,
20230918,9000,9200,9400,8810,495150,4523814850,00,0.00,N,5,-160,
20230911,9160,9450,9460,9040,719605,6628520700,00,0.00,N,5,-350,
20230904,9510,9810,10200,9350,1099190,10726560100,00,0.00,N,5,-290,
20230828,9800,9900,10100,9730,1040375,10286696500,00,0.00,N,2,70,
20230821,9730,9530,9790,9360,657785,6283178150,00,0.00,N,2,140,
20230814,9590,9880,9880,9310,683326,6520679700,00,0.00,N,5,-240,
20230807,9830,9750,9920,9230,1321345,12635273000,00,0.00,N,2,80,
20230731,9750,10100,10400,9650,1657070,16531465600,00,0.00,N,5,-230,
20230724,9980,10300,11220,9550,6202470,65087041550,00,0.00,N,5,-60,
20230717,10040,9580,10400,9400,1949405,19384737550,00,0.00,N,2,460,
20230710,9580,9400,10020,9190,1413495,13697703900,00,0.00,N,2,180,
20230703,9400,9790,10020,9330,1022550,9956993400,00,0.00,N,5,-330,
20230626,9730,9260,9930,9200,1065175,10255265950,00,0.00,N,2,470,
20230619,9260,9610,9760,9250,514895,4888276850,00,0.00,N,5,-350,
20230612,9610,9600,9880,9430,1008700,9727190900,00,0.00,N,2,20,
20230605,9590,9510,9710,9390,597851,5712221450,00,0.00,N,2,80,
20230530,9510,9110,9530,9070,600071,5573285800,00,0.00,N,2,450,
20230522,9060,9200,9500,9060,714960,6642607650,00,0.00,N,5,-160,
20230515,9220,9260,9470,8840,1223670,11300281650,00,0.00,N,2,260,
20230508,8960,9430,9470,8850,1409660,12741415450,00,0.00,N,5,-380,
20230502,9340,9580,9710,9280,672647,6345284700,00,0.00,N,5,-230,
20230424,9570,10500,10620,9490,2039315,20195446500,00,0.00,N,5,-950,
20230417,10520,10580,11540,10300,3294255,36110119900,00,0.00,N,5,-140,
20230410,10660,10680,11600,10260,5311270,57951934600,00,0.00,N,2,120,
20230403,10540,10340,11120,10140,3158775,33296540500,00,0.00,N,2,260,
20230327,10280,10560,10980,10220,2872520,30269118700,00,0.00,N,5,-100,
20230320,10380,10060,10920,10040,2699275,28129516600,00,0.00,N,2,20,
20230313,10360,10060,11060,9780,2302165,23813549450,00,0.00,N,2,140,
20230306,10220,10900,11400,10000,4186180,44948639300,00,0.00,N,5,-120,
20230227,10340,9360,10580,9060,1864991,18710400700,00,0.00,N,2,1100,
20230220,9240,9490,9540,9000,784160,7259721900,00,0.00,N,5,-180,
20230213,9420,9580,9680,9210,834420,7880682150,00,0.00,N,5,-160,
20230206,9580,9770,10020,9500,955935,9377027900,00,0.00,N,5,-270,
20230130,9850,9060,10100,8910,1611810,15452612700,00,0.00,N,2,800,
20230125,9050,8640,9210,8640,476162,4268567500,00,0.00,N,2,510,
20230116,8540,8650,8680,8360,326995,2779174350,00,0.00,N,5,-130,
20230109,8670,8200,8780,8180,384100,3269872750,00,0.00,N,2,530,
20230102,8140,8260,8420,7880,837545,6757054750,00,0.00,N,5,-120,
20221226,8260,8570,8710,8160,414296,3482871100,00,0.00,N,5,-310,
20221219,8570,9100,9380,8300,539225,4773109000,00,0.00,N,5,-560,
20221212,9130,9310,9460,9060,619920,5721092800,00,0.00,N,5,-370,
20221205,9500,10320,10380,9110,1443500,13818362800,00,0.00,N,5,-800,
20221128,10300,10540,10680,10200,671260,6986197200,00,0.00,N,5,-260,
20221121,10560,10360,10700,9880,992855,10209559200,00,0.00,N,2,420,
20221114,10140,10280,11440,10000,3255190,34201363700,00,0.00,N,5,-100,
20221107,10240,10120,10300,9720,1029400,10273214150,00,0.00,N,2,80,
20221031,10160,10580,10600,9920,784450,8040112700,00,0.00,N,5,-300,
20221024,10460,10380,10520,9600,1913905,19467904350,00,0.00,N,2,200,
20221017,10260,8290,10300,8290,2347945,22834634950,00,0.00,N,2,1730,
20221011,8530,8840,9140,8200,471641,4084620400,00,0.00,N,5,-540,
20221004,9070,8400,9240,8400,401311,3551036150,00,0.00,N,2,700,
20220926,8370,9400,9440,8200,1128630,9745133750,00,0.00,N,5,-1200,
20220919,9570,10160,10220,9520,664245,6555924700,00,0.00,N,5,-650,
20220913,10220,10780,10840,10120,755626,7952263000,00,0.00,N,5,-420,
20220905,10640,10480,10780,10240,629676,6602734400,00,0.00,N,2,60,
20220829,10580,10440,10820,10360,634900,6685267000,00,0.00,N,5,-200,
20220822,10780,10660,11060,10400,687835,7361035400,00,0.00,N,5,-120,
20220816,10900,11620,11700,10840,788651,8893289500,00,0.00,N,5,-640,
20220808,11540,11060,11860,11020,1250015,14357577700,00,0.00,N,2,380,
20220801,11160,11040,11480,10940,910350,10220397000,00,0.00,N,2,240,
20220725,10920,10820,11260,10680,608795,6653837400,00,0.00,N,2,20,
20220718,10900,10740,11360,10380,1265840,13853686900,00,0.00,N,2,420,
20220711,10480,10440,10740,9800,1025500,10545581200,00,0.00,N,5,-40,
20220704,10520,10280,10640,9620,1303155,13203093350,00,0.00,N,2,240,
20220627,10280,11700,12080,10200,2093995,23638593900,00,0.00,N,5,-1120,
20220620,11400,11600,11900,10300,2944030,33232581400,00,0.00,N,2,40,
20220613,11360,10700,11420,10160,1795580,19555354600,00,0.00,N,2,320,
20220607,11040,11700,11820,10800,1132491,12628564900,00,0.00,N,5,-780,
20220530,11820,12060,12200,11580,1022176,12151349500,00,0.00,N,5,-140,
20220523,11960,13000,13400,11900,2285845,29024291900,00,0.00,N,5,-860,
20220516,64100,60800,64700,56600,521708,31538066700,00,0.00,N,2,4100,
20220509,60000,61900,61900,57500,239926,14242381300,00,0.00,N,5,-2100,
20220502,62100,65600,67600,62000,294522,19200959800,00,0.00,N,5,-4400,
20220425,66500,63700,67100,59400,460985,29397689800,00,0.00,N,2,900,
20220418,65600,65500,67700,62200,560341,36509976400,00,0.00,N,5,-400,
20220411,66000,59800,67100,56300,987665,63022173800,00,0.00,N,2,6600,
20220404,59400,53500,59400,53000,518952,29880586800,00,0.00,N,2,5900,
20220328,53500,53600,56700,52800,234735,12840817400,00,0.00,N,3,0,
20220321,53500,51500,54200,51000,142646,7554087300,00,0.00,N,2,2400,
20220314,51100,50100,51200,47600,165753,8163720900,00,0.00,N,2,700,
20220307,50400,52200,52400,48800,135395,6824053950,00,0.00,N,5,-2500,
20220228,52900,52700,55900,52300,251320,13482532500,00,0.00,N,2,200,
20220221,52700,54000,55400,52000,210600,11284112600,00,0.00,N,5,-1800,
20220214,54500,54000,55300,51200,177723,9531938600,00,0.00,N,5,-700,
20220207,55200,56400,58300,54400,142238,8007233900,00,0.00,N,5,-1200,
20220203,56400,56800,57800,55400,78339,4418353400,00,0.00,N,2,600,
20220124,55800,60600,61100,51800,355859,20509320400,00,0.00,N,5,-6100,
20220117,61900,67000,67300,60900,412400,26163928000,00,0.00,N,5,-5300,
20220110,67200,61400,68000,59300,752969,48402269000,00,0.00,N,2,5800,
20220103,61400,64200,64200,59000,368727,22602798200,00,0.00,N,5,-1600,
20211227,63000,61000,63300,59300,328145,20010038600,00,0.00,N,2,3100,
20211220,59900,57100,60600,54900,253065,14575324600,00,0.00,N,2,2800,
20211213,57100,59700,60000,56700,179822,10455551100,00,0.00,N,5,-2600,
20211206,59700,57500,62400,56900,307750,18327133300,00,0.00,N,2,1800,
20211129,57900,56100,59300,54000,290470,16545817000,00,0.00,N,5,-900,
20211122,58800,62300,63000,58000,304688,18403633200,00,0.00,N,5,-3500,
20211115,62300,65600,67500,59500,691098,42694402800,00,0.00,N,5,-2500,
20211108,64800,68000,68800,61500,528433,33952285500,00,0.00,N,5,-3100,
20211101,67900,66000,68500,63300,416405,27468726700,00,0.00,N,2,2200,
20211025,65700,70900,72300,64100,535988,36129381400,00,0.00,N,5,-5200,
20211018,70900,77000,80900,70600,606361,45540924500,00,0.00,N,5,-6100,
20211012,77000,73000,78500,70900,375604,27968502400,00,0.00,N,2,3600,
20211005,73400,77000,79500,69400,682518,50709969400,00,0.00,N,5,-4400,
20210927,77800,85000,89200,76900,1093384,90612221400,00,0.00,N,5,-5000,
20210923,82800,80700,83900,79300,309545,25192990800,00,0.00,N,2,1800,
20210913,81000,83400,88500,80700,872552,73805605700,00,0.00,N,5,-3400,
20210906,84400,82500,94500,81800,1638121,144779790100,00,0.00,N,2,1900,
20210830,82500,83600,88500,79800,1173123,98714865800,00,0.00,N,5,-700,
20210823,83200,84300,93900,81500,2996924,262629633700,00,0.00,N,5,-600,
20210817,83800,63500,95000,59800,7356751,585201829400,00,0.00,N,2,20800,
20210809,63000,62200,65800,60800,787285,50021108600,00,0.00,N,2,1000,
20210802,62000,62300,63300,59300,391052,24051854200,00,0.00,N,5,-200,
20210726,62200,64300,66900,61200,913024,58106555500,00,0.00,N,5,-900,
20210719,63100,65800,68000,61600,753828,48290468400,00,0.00,N,5,-3100,
20210712,66200,66000,69000,62500,1006890,66335128700,00,0.00,N,2,1800,