KissMeData/250000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,10350,10330,10470,9980,252760,2571549780,00,0.00,N,5,-100,
20250331,10450,9920,10450,9610,322065,3277517225,00,0.00,N,2,440,
20250324,10010,9860,10160,9800,213791,2131670810,00,0.00,N,2,150,
20250317,9860,9960,10040,9660,146663,1448919830,00,0.00,N,5,-60,
20250310,9920,10380,10520,9830,192191,1951316770,00,0.00,N,5,-550,
20250304,10470,10490,10590,10290,152950,1600207595,00,0.00,N,5,-20,
20250224,10490,10310,10490,10140,238380,2473346300,00,0.00,N,2,170,
20250217,10320,10030,10420,9930,369874,3779176580,00,0.00,N,2,290,
20250210,10030,9880,10100,9600,226707,2230262930,00,0.00,N,2,140,
20250203,9890,9750,10000,9420,176662,1727005220,00,0.00,N,2,100,
20250131,9790,9780,9890,9680,34912,340441950,00,0.00,N,3,0,
20250120,9790,9850,9990,9680,111024,1088662560,00,0.00,N,5,-60,
20250113,9850,9930,9940,9670,83446,819253020,00,0.00,N,5,-90,
20250106,9940,9930,10120,9810,109083,1086981780,00,0.00,N,2,10,
20241230,9930,9610,10000,9590,114725,1123626690,00,0.00,N,2,200,
20241223,9730,9930,10080,9450,149527,1471006110,00,0.00,N,5,-200,
20241216,9930,10390,10390,9750,147038,1471799140,00,0.00,N,5,-460,
20241209,10390,9070,10430,8880,640843,6284470920,00,0.00,N,2,1190,
20241202,9200,9150,10040,8870,516866,4851964850,00,0.00,N,2,50,
20241125,9150,9290,9380,9010,136729,1261615060,00,0.00,N,5,-90,
20241118,9240,8910,9350,8900,82632,755580790,00,0.00,N,2,330,
20241111,8910,9700,9750,8600,206490,1877426210,00,0.00,N,5,-790,
20241104,9700,9630,9980,9600,65419,640137120,00,0.00,N,2,70,
20241028,9630,9840,10300,9620,155883,1528512380,00,0.00,N,5,-290,
20241021,9920,9990,11400,9520,695392,7214400360,00,0.00,N,5,-70,
20241014,9990,10100,10270,9880,100105,1008425160,00,0.00,N,5,-150,
20241007,10140,10080,10350,9980,69392,702205090,00,0.00,N,2,70,
20240930,10070,10370,10410,9810,51339,516072650,00,0.00,N,5,-280,
20240923,10350,10120,10390,10060,116676,1189320910,00,0.00,N,2,240,
20240919,10110,10200,10290,9910,101136,1025394280,00,0.00,N,5,-90,
20240909,10200,9180,10300,9180,90682,875560330,00,0.00,N,2,590,
20240902,9610,10110,10180,9440,118520,1160773450,00,0.00,N,5,-500,
20240826,10110,10480,10600,9850,159359,1616140580,00,0.00,N,5,-410,
20240819,10520,10260,10650,9840,144456,1479710370,00,0.00,N,2,370,
20240812,10150,9750,10210,9750,76403,763738940,00,0.00,N,2,280,
20240805,9870,10560,10570,7820,270456,2585309510,00,0.00,N,5,-810,
20240729,10680,10820,11070,10580,170145,1838747930,00,0.00,N,5,-70,
20240722,10750,11120,11400,10740,267119,2924309190,00,0.00,N,5,-370,
20240715,11120,11240,11500,10850,260260,2890245360,00,0.00,N,5,-120,
20240708,11240,11280,11420,11020,172575,1933708170,00,0.00,N,2,30,
20240701,11210,11670,11990,10940,403114,4551118880,00,0.00,N,5,-460,
20240624,11670,11700,13160,11050,2943602,35928749670,00,0.00,N,5,-30,
20240617,11700,12650,13190,11550,799796,10012347410,00,0.00,N,5,-890,
20240610,12590,11710,12920,11000,664043,8148290190,00,0.00,N,2,840,
20240603,11750,12360,12400,11700,281191,3380374320,00,0.00,N,5,-500,
20240527,12250,12310,12620,11910,447542,5499313670,00,0.00,N,2,70,
20240520,12180,12600,12690,11870,653834,8049331890,00,0.00,N,5,-390,
20240513,12570,12400,13500,11640,3487894,43969517110,00,0.00,N,2,870,
20240507,11700,11040,12100,11020,766511,8892760900,00,0.00,N,2,680,
20240429,11020,11120,11580,10870,573690,6435522660,00,0.00,N,2,30,
20240422,10990,10910,14150,10910,4263421,54641224980,00,0.00,N,2,40,
20240415,10950,11080,11120,10780,74487,815538970,00,0.00,N,2,50,
20240408,10900,11020,11100,10750,56873,620089910,00,0.00,N,5,-90,
20240401,10990,11000,11150,10780,77389,848018430,00,0.00,N,5,-60,
20240325,11050,11000,11420,10930,86736,966340440,00,0.00,N,3,0,
20240318,11050,11170,11270,10930,62101,687726570,00,0.00,N,5,-120,
20240311,11170,10890,11290,10860,89237,985877810,00,0.00,N,2,190,
20240304,10980,10820,11120,10650,151510,1634754810,00,0.00,N,2,190,
20240226,10790,10810,11180,10720,71218,772961180,00,0.00,N,5,-120,
20240219,10910,11140,11550,10670,137507,1546788620,00,0.00,N,5,-310,
20240213,11220,10980,11250,10860,63567,704169450,00,0.00,N,2,130,
20240205,11090,11070,11220,10860,68998,762094240,00,0.00,N,2,20,
20240129,11070,10780,11070,10570,118974,1283834650,00,0.00,N,2,280,
20240122,10790,11360,11360,10640,123260,1347232120,00,0.00,N,5,-570,
20240115,11360,11590,11590,10880,265837,2990476280,00,0.00,N,5,-130,
20240108,11490,11260,11980,11030,329789,3796709490,00,0.00,N,2,230,
20240102,11260,11030,11350,10900,117129,1307998520,00,0.00,N,2,240,
20231226,11020,10880,11170,10740,82793,904770680,00,0.00,N,2,100,
20231218,10920,10610,11700,10610,857132,9603857080,00,0.00,N,2,420,
20231211,10500,10600,10740,10380,92439,972522620,00,0.00,N,5,-100,
20231204,10600,10410,10670,10290,123481,1289403090,00,0.00,N,2,170,
20231127,10430,10570,10680,10310,135859,1424023630,00,0.00,N,5,-140,
20231120,10570,10630,10930,10400,112112,1195829070,00,0.00,N,5,-60,
20231113,10630,10550,10990,10260,127356,1356579100,00,0.00,N,2,150,
20231106,10480,11040,11510,10400,290612,3193796610,00,0.00,N,5,-340,
20231030,10820,10600,11000,10300,142498,1527254700,00,0.00,N,2,160,
20231023,10660,10890,11330,10400,202301,2211468000,00,0.00,N,5,-230,
20231016,10890,11290,11790,10530,177946,1991424360,00,0.00,N,5,-540,
20231010,11430,11300,11740,10910,150813,1719765560,00,0.00,N,2,130,
20231004,11300,11650,11720,10680,172236,1939390120,00,0.00,N,5,-450,
20230925,11750,11550,11880,11140,149727,1731199600,00,0.00,N,2,200,
20230918,11550,12550,12670,11550,477096,5721768770,00,0.00,N,5,-1000,
20230911,12550,12520,13140,12300,571804,7234415620,00,0.00,N,5,-200,
20230904,12750,13710,14100,12210,2034230,26954793720,00,0.00,N,5,-1050,
20230828,13800,17720,18080,13790,2073673,33998490010,00,0.00,N,5,-3870,
20230821,17670,14440,20100,13850,16035220,283151036970,00,0.00,N,2,3490,
20230814,14180,14200,14290,12810,547368,7426065640,00,0.00,N,2,30,
20230807,14150,13610,14160,13200,416205,5730977150,00,0.00,N,2,550,
20230731,13600,13510,13860,12970,223325,3000111420,00,0.00,N,2,20,
20230724,13580,14310,14400,12770,433253,5845088500,00,0.00,N,5,-820,
20230717,14400,15450,15740,14320,399714,5963100590,00,0.00,N,5,-1200,
20230710,15600,15890,16730,15250,761647,12226690310,00,0.00,N,5,-460,
20230703,16060,16860,21450,15720,5648119,106349990690,00,0.00,N,5,-1070,
20230626,17130,20000,22250,16930,6740876,132188935290,00,0.00,N,5,-3420,
20230619,20550,21150,21650,17910,14754333,291451613290,00,0.00,N,5,-700,
20230612,21250,13310,22750,12950,22792919,431342157370,00,0.00,N,2,8380,
20230605,12870,11370,14090,11260,3729926,49029859740,00,0.00,N,2,1500,
20230530,11370,11530,11530,11150,89165,1008761250,00,0.00,N,5,-160,
20230522,11530,11790,12180,11400,349242,4097237010,00,0.00,N,2,90,
20230515,11440,11070,11520,10710,181659,2026483450,00,0.00,N,2,300,
20230508,11140,10540,12240,10490,850090,9635718480,00,0.00,N,2,650,
20230502,10490,10520,10600,10360,37707,394428240,00,0.00,N,5,-40,
20230424,10530,10450,10880,10100,188191,1975382390,00,0.00,N,5,-30,
20230417,10560,10740,10870,10360,97220,1030339290,00,0.00,N,5,-180,
20230410,10740,10480,10930,10320,99942,1059092040,00,0.00,N,2,160,
20230403,10580,10310,10820,10300,131757,1390010820,00,0.00,N,2,240,
20230327,10340,10350,10630,9990,154096,1585712500,00,0.00,N,5,-90,
20230320,10430,10580,10880,10210,77435,808527450,00,0.00,N,5,-190,
20230313,10620,10730,10850,10140,118239,1239355520,00,0.00,N,5,-310,
20230306,10930,10760,11140,10560,94754,1024578630,00,0.00,N,2,170,
20230227,10760,10600,10780,10450,47678,505529910,00,0.00,N,2,40,
20230220,10720,11020,11340,10590,103315,1132356430,00,0.00,N,5,-310,
20230213,11030,11580,11580,10860,124926,1402704550,00,0.00,N,5,-560,
20230206,11590,12140,12330,11550,266883,3158110920,00,0.00,N,5,-550,
20230130,12140,12310,12900,12000,270912,3340279520,00,0.00,N,5,-110,
20230125,12250,11800,12280,11500,120602,1444375360,00,0.00,N,2,450,
20230116,11800,11500,11950,11350,155139,1810372400,00,0.00,N,2,300,
20230109,11500,10800,11950,10800,211023,2437025650,00,0.00,N,2,750,
20230102,10750,10650,10900,10000,195018,2050733550,00,0.00,N,2,50,
20221226,10700,11450,11800,10700,114947,1301505700,00,0.00,N,5,-900,
20221219,11600,11400,11800,11000,132220,1504072800,00,0.00,N,2,200,
20221212,11400,11150,12450,10900,361150,4195467750,00,0.00,N,2,350,
20221205,11050,11500,11650,10750,87300,961876100,00,0.00,N,5,-350,
20221128,11400,11500,11700,11100,117322,1332353850,00,0.00,N,5,-100,
20221121,11500,11450,12200,10950,242851,2779428850,00,0.00,N,5,-50,
20221114,11550,11550,11900,11350,170953,1989866700,00,0.00,N,3,0,
20221107,11550,11000,11750,10800,331419,3764984650,00,0.00,N,2,550,
20221031,11000,10900,11300,10600,225368,2470029600,00,0.00,N,2,200,
20221024,10800,10150,10950,10050,188749,1981325600,00,0.00,N,2,800,
20221017,10000,9910,10750,9790,151362,1563202020,00,0.00,N,5,-100,
20221011,10100,10650,10700,9680,197437,1987030990,00,0.00,N,5,-700,
20221004,10800,10700,11100,10400,205591,2206687500,00,0.00,N,2,350,
20220926,10450,10900,11350,10050,359454,3807931350,00,0.00,N,5,-850,
20220919,11300,12100,12500,11150,359854,4225923400,00,0.00,N,5,-800,
20220913,12100,12400,14500,12050,887905,11932801950,00,0.00,N,5,-250,
20220905,12350,12550,13050,12100,160897,2019932700,00,0.00,N,5,-350,
20220829,12700,12900,14100,12600,348872,4653800850,00,0.00,N,5,-700,
20220822,13400,13300,14700,13200,957041,13374418400,00,0.00,N,2,200,
20220816,13200,13250,13500,12850,137272,1814892700,00,0.00,N,3,0,
20220808,13200,13150,13400,12700,168306,2192130700,00,0.00,N,2,50,
20220801,13150,13000,13300,12350,414807,5341713150,00,0.00,N,2,150,
20220725,13000,12950,13600,12750,354259,4666230900,00,0.00,N,2,50,
20220718,12950,11850,14150,11600,1647281,21964173550,00,0.00,N,2,1250,
20220711,11700,12100,12350,11050,307059,3605385700,00,0.00,N,5,-300,
20220704,12000,11450,13400,10600,392180,4676247900,00,0.00,N,2,650,
20220627,11350,11250,11700,10800,149530,1696001600,00,0.00,N,2,400,
20220620,10950,12500,12600,10300,320956,3549482200,00,0.00,N,5,-1150,
20220613,12100,13250,13250,11500,308319,3789726300,00,0.00,N,5,-1350,
20220607,13450,13800,14500,13050,162516,2178691500,00,0.00,N,5,-200,
20220530,13650,13700,14500,13550,166844,2328003650,00,0.00,N,2,50,
20220523,13600,13950,13950,13200,199033,2685298650,00,0.00,N,5,-250,
20220516,13850,13950,15100,13400,603378,8732556700,00,0.00,N,2,200,
20220509,13650,14100,14850,13100,467113,6559508200,00,0.00,N,5,-350,
20220502,14000,14750,15400,13750,357994,5291296250,00,0.00,N,5,-700,
20220425,14700,16050,18600,14650,3905298,65299576450,00,0.00,N,5,-900,
20220418,15600,14250,17150,14150,3908230,61962530100,00,0.00,N,2,1450,
20220411,14150,13050,14350,12900,573899,7931466900,00,0.00,N,2,1100,
20220404,13050,13850,14100,12950,182470,2461310750,00,0.00,N,5,-800,
20220328,13850,13400,13900,12850,319463,4267643100,00,0.00,N,2,500,
20220321,13350,12300,14200,12150,897435,11976633850,00,0.00,N,2,1000,
20220314,12350,12300,12400,11350,271560,3223177150,00,0.00,N,2,100,
20220307,12250,12450,12650,11800,251777,3056815900,00,0.00,N,5,-450,
20220228,12700,12350,12950,12100,216341,2718105350,00,0.00,N,2,300,
20220221,12400,12150,13200,12000,375421,4697209950,00,0.00,N,2,50,
20220214,12350,11700,13850,11400,1591101,20165376900,00,0.00,N,2,800,
20220207,11550,12200,12500,11550,107251,1280377450,00,0.00,N,5,-650,
20220203,12200,11650,12500,11400,70777,835258050,00,0.00,N,2,850,
20220124,11350,12400,12800,10800,334613,3956536650,00,0.00,N,5,-1250,
20220117,12600,12650,13200,12050,230275,2881431450,00,0.00,N,5,-150,
20220110,12750,13800,14000,12700,193428,2553796350,00,0.00,N,5,-1050,
20220103,13800,13050,14900,12900,531531,7336537650,00,0.00,N,2,800,
20211227,13000,13050,13350,12550,153261,1997478700,00,0.00,N,5,-50,
20211220,13050,13400,13400,12650,269726,3500456150,00,0.00,N,5,-350,
20211213,13400,13450,13900,13250,199396,2697847250,00,0.00,N,5,-50,
20211206,13450,13550,14000,13200,226095,3071541050,00,0.00,N,5,-150,
20211129,13600,12750,13600,12000,288972,3705815600,00,0.00,N,2,200,
20211122,13400,13350,14200,13250,336315,4615202250,00,0.00,N,3,0,
20211115,13400,13100,13800,12850,219170,2918997300,00,0.00,N,2,400,
20211108,13000,13250,13750,12800,221170,2917427850,00,0.00,N,5,-250,
20211101,13250,14100,16350,13100,909647,13539639250,00,0.00,N,5,-900,
20211025,14150,13600,14400,13350,202294,2839716850,00,0.00,N,2,550,
20211018,13600,13600,13950,13200,141714,1925177000,00,0.00,N,2,100,
20211012,13500,13250,13800,12400,218847,2874150750,00,0.00,N,2,250,
20211005,13250,13250,13400,11850,602915,7676273850,00,0.00,N,5,-700,
20210927,13950,15600,16250,13850,254990,3849741250,00,0.00,N,5,-1550,
20210923,15500,15450,16150,15000,189905,2937141000,00,0.00,N,5,-200,
20210913,15700,16450,16450,15350,167537,2651584550,00,0.00,N,5,-900,
20210906,16600,16900,17600,15500,378681,6246437300,00,0.00,N,2,200,
20210830,16400,16000,16850,15900,198878,3245496000,00,0.00,N,2,300,
20210823,16100,14700,16300,14350,192961,2984446900,00,0.00,N,2,1450,
20210817,14650,17500,17500,14650,348704,5598444300,00,0.00,N,5,-2850,
20210809,17500,17450,18200,16850,297532,5218270150,00,0.00,N,2,100,
20210802,17400,16650,17500,16650,176539,3026378850,00,0.00,N,2,700,
20210726,16700,17650,17700,16500,196244,3360338650,00,0.00,N,5,-800,
20210719,17500,17800,18200,17200,287506,5082474400,00,0.00,N,5,-600,
20210712,18100,18550,18950,17800,271593,5029959800,00,0.00,N,5,-450,