KissMeData/317830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,7680,6880,8600,6300,2026921,15737380795,00,0.00,N,2,500,
20250331,7180,7290,7630,6920,350784,2549439220,00,0.00,N,5,-190,
20250324,7370,8030,8620,7280,597260,4779513280,00,0.00,N,5,-720,
20250317,8090,9340,9340,7880,729990,6342694240,00,0.00,N,5,-790,
20250310,8880,8820,9570,7930,2478578,22494064090,00,0.00,N,2,540,
20250304,8340,8160,9350,7930,938624,8173811440,00,0.00,N,2,180,
20250224,8160,9060,10600,8130,3150679,30556367100,00,0.00,N,5,-1240,
20250217,9400,9510,11440,9130,6531828,68437713880,00,0.00,N,5,-90,
20250210,9490,10220,11800,8950,6690814,69959040570,00,0.00,N,5,-470,
20250203,9960,8110,10880,7720,19970186,188018977130,00,0.00,N,2,1400,
20250131,8560,7100,8950,6970,3018115,25598684060,00,0.00,N,2,1670,
20250120,6890,7370,7400,6550,1048045,7422523270,00,0.00,N,5,-480,
20250113,7370,6890,8220,6800,7488276,56448359300,00,0.00,N,2,250,
20250106,7120,7060,8330,5810,9120592,68415669600,00,0.00,N,2,120,
20241230,7000,4140,7430,4090,8326079,53324898245,00,0.00,N,2,2845,
20241223,4155,4180,4535,4110,185660,803781770,00,0.00,N,5,-25,
20241216,4180,4225,4330,4170,142756,606567460,00,0.00,N,5,-20,
20241209,4200,4020,4260,3620,256554,1033391195,00,0.00,N,5,-25,
20241202,4225,5040,5060,4000,218849,985987885,00,0.00,N,5,-805,
20241125,5030,4640,5550,4630,369555,1915660485,00,0.00,N,2,390,
20241118,4640,4550,4975,4550,148315,701958020,00,0.00,N,2,90,
20241111,4550,5180,5210,4450,316587,1500191510,00,0.00,N,5,-660,
20241104,5210,5060,5340,5030,173365,901012030,00,0.00,N,2,70,
20241028,5140,5180,5320,5100,128891,670975100,00,0.00,N,5,-40,
20241021,5180,5360,6080,5060,310225,1694347750,00,0.00,N,5,-230,
20241014,5410,5700,5850,5330,128843,719611240,00,0.00,N,5,-270,
20241007,5680,5570,6210,5570,253767,1494050100,00,0.00,N,2,90,
20240930,5590,5840,5870,5550,99693,567392370,00,0.00,N,5,-240,
20240923,5830,5500,5830,5310,150569,848949730,00,0.00,N,2,330,
20240919,5500,5510,5680,5380,71481,393443350,00,0.00,N,2,20,
20240909,5480,5150,5890,5120,305784,1700206530,00,0.00,N,2,180,
20240902,5300,6260,6420,5260,214382,1228214170,00,0.00,N,5,-960,
20240826,6260,6770,6770,6190,185074,1189812950,00,0.00,N,5,-270,
20240819,6530,6410,6800,6270,186703,1222148320,00,0.00,N,2,120,
20240812,6410,6190,6550,6190,131365,835905370,00,0.00,N,2,260,
20240805,6150,6410,6480,5110,617871,3630305850,00,0.00,N,5,-400,
20240729,6550,6790,7070,6530,186741,1273101630,00,0.00,N,5,-280,
20240722,6830,7340,7380,6730,223671,1574288510,00,0.00,N,5,-550,
20240715,7380,7900,7910,7190,486646,3704277650,00,0.00,N,5,-530,
20240708,7910,7480,9000,7370,3212991,27501943650,00,0.00,N,2,430,
20240701,7480,7700,7780,7190,218665,1639117600,00,0.00,N,5,-210,
20240624,7690,7750,7900,7510,168325,1295868150,00,0.00,N,5,-100,
20240617,7790,8680,8850,7790,349537,2868190700,00,0.00,N,5,-960,
20240610,8750,8950,9240,8710,294638,2633178980,00,0.00,N,5,-250,
20240603,9000,8830,9140,8800,104985,935747130,00,0.00,N,2,150,
20240527,8850,8760,9600,8620,432584,3938736310,00,0.00,N,2,100,
20240520,8750,9100,9470,8750,306743,2782383370,00,0.00,N,5,-320,
20240513,9070,9290,9400,9020,152400,1398078440,00,0.00,N,5,-220,
20240507,9290,9280,9580,9250,156431,1465192700,00,0.00,N,2,40,
20240429,9250,9060,9490,9050,154021,1425664330,00,0.00,N,2,190,
20240422,9060,8810,9270,8590,186273,1689895740,00,0.00,N,2,230,
20240415,8830,9600,9620,8750,313132,2850387790,00,0.00,N,5,-860,
20240408,9690,9980,10010,9200,305600,2920554530,00,0.00,N,5,-190,
20240401,9880,10800,10910,9810,549334,5659864140,00,0.00,N,5,-910,
20240325,10790,11610,11660,10700,997311,11044680560,00,0.00,N,5,-710,
20240318,11500,10820,11720,10610,1405653,15742761840,00,0.00,N,2,680,
20240311,10820,10800,11150,10520,468697,5090311190,00,0.00,N,5,-60,
20240304,10880,10470,11370,10450,834359,9115250370,00,0.00,N,2,390,
20240226,10490,10630,10930,10280,425604,4500862820,00,0.00,N,5,-130,
20240219,10620,10980,11150,10570,626160,6816081920,00,0.00,N,5,-470,
20240213,11090,10680,11860,10560,1876753,21335020470,00,0.00,N,2,410,
20240205,10680,10230,11060,10070,879804,9416768210,00,0.00,N,2,460,
20240129,10220,10980,11070,9850,540940,5556688190,00,0.00,N,5,-750,
20240122,10970,11030,11670,10550,1029620,11434534850,00,0.00,N,2,180,
20240115,10790,10900,11880,10280,2320790,25804198490,00,0.00,N,2,60,
20240108,10730,10440,11710,9980,3920219,42820949230,00,0.00,N,2,410,
20240102,10320,9830,10340,9720,562323,5649845000,00,0.00,N,2,510,
20231226,9810,9530,9850,9220,242227,2310049840,00,0.00,N,2,280,
20231218,9530,9840,10200,9530,735067,7278722210,00,0.00,N,5,-310,
20231211,9840,9370,9870,9360,544452,5239070920,00,0.00,N,2,480,
20231204,9360,10060,10070,9000,593369,5598322160,00,0.00,N,5,-670,
20231127,10030,10400,10870,10020,1342809,14011183560,00,0.00,N,5,-180,
20231120,10210,9520,10470,9490,1144595,11573357810,00,0.00,N,2,700,
20231113,9510,9440,10070,9060,606019,5852993540,00,0.00,N,2,330,
20231106,9180,9750,10200,9130,961354,9423420620,00,0.00,N,5,-300,
20231030,9480,8580,9500,8460,927129,8367795350,00,0.00,N,2,910,
20231023,8570,8920,9550,8360,770878,6903174410,00,0.00,N,5,-450,
20231016,9020,10180,10390,8930,759056,7376553790,00,0.00,N,5,-1340,
20231010,10360,10580,10860,10020,1012552,10607732090,00,0.00,N,5,-200,
20231004,10560,12800,12890,10410,1495656,16724761780,00,0.00,N,5,-2230,
20230925,12790,12250,12880,11750,1379036,16897063240,00,0.00,N,2,240,
20230918,12550,16550,17100,11340,7760707,108727513510,00,0.00,N,5,-4160,
20230911,16710,15320,19630,15270,16054249,292230605700,00,0.00,N,2,1610,
20230904,15100,14020,16240,13970,4483255,68584255300,00,0.00,N,2,1250,
20230828,13850,12530,14310,12530,1360553,18709687840,00,0.00,N,2,1470,
20230821,12380,12910,13340,11820,1089182,13639800210,00,0.00,N,5,-810,
20230814,13190,14440,14740,13000,624679,8497996840,00,0.00,N,5,-1240,
20230807,14430,14980,15500,14050,1431187,21032211030,00,0.00,N,5,-540,
20230731,14970,15290,16900,13960,2702756,41563501910,00,0.00,N,5,-160,
20230724,15130,17650,17900,12600,3591725,54033393510,00,0.00,N,5,-2390,
20230717,17520,14940,18190,14680,6495409,108310248670,00,0.00,N,2,3080,
20230710,14440,15210,15240,13250,1432412,20125873380,00,0.00,N,5,-700,
20230703,15140,16110,16270,14800,1957065,30906353320,00,0.00,N,5,-910,
20230626,16050,15050,16420,15040,3480500,54737263650,00,0.00,N,2,1000,
20230619,15050,14750,17020,14480,4794208,76296879600,00,0.00,N,2,370,
20230612,14680,15050,15330,14170,998267,14765276340,00,0.00,N,5,-570,
20230605,15250,15500,15930,14550,1945577,30180148050,00,0.00,N,5,-230,
20230530,15480,14150,15480,14070,1982215,29371366920,00,0.00,N,2,1760,
20230522,13720,14950,14990,13550,1136468,16497135700,00,0.00,N,5,-1190,
20230515,14910,15500,15940,13280,3119316,45849880760,00,0.00,N,5,-440,
20230508,15350,13110,16580,13020,11502149,174597902540,00,0.00,N,2,2120,
20230502,13230,12640,13390,12470,1003356,13036150910,00,0.00,N,2,820,
20230424,12410,15070,15450,12300,3450066,48167353740,00,0.00,N,5,-2490,
20230417,14900,15150,19300,14900,15412945,259079367180,00,0.00,N,5,-250,
20230410,15150,14190,17900,13150,18561343,294176491210,00,0.00,N,2,970,
20230403,14180,15740,15930,13790,9322504,139188947490,00,0.00,N,5,-870,
20230327,15050,12790,16770,12200,21307179,314411459090,00,0.00,N,2,2390,
20230320,12660,14240,14250,12530,8919062,120404518720,00,0.00,N,5,-1660,
20230313,14320,10880,14320,9980,24047100,295557551870,00,0.00,N,2,3210,
20230306,11110,9780,12230,9390,17820057,193425401300,00,0.00,N,2,1530,
20230227,9580,9380,9940,9200,1532359,14737700990,00,0.00,N,2,230,
20230220,9350,8600,10450,8350,7363512,71566356530,00,0.00,N,2,750,
20230213,8600,9020,9280,8520,593896,5249800820,00,0.00,N,5,-410,
20230206,9010,9170,9770,8940,999927,9376134020,00,0.00,N,5,-160,
20230130,9170,9380,10950,9170,2997592,29498932220,00,0.00,N,2,60,
20230125,9110,9800,10540,8930,1756479,17202137680,00,0.00,N,5,-620,
20230116,9730,8860,10450,8410,4356707,41459971210,00,0.00,N,2,930,
20230109,8800,7830,9870,7810,5514466,49603647670,00,0.00,N,2,1150,
20230102,7650,7160,7870,6560,330796,2418234010,00,0.00,N,2,490,
20221226,7160,7310,7450,7030,204669,1485021600,00,0.00,N,5,-240,
20221219,7400,7890,8510,7400,396393,3176906140,00,0.00,N,5,-580,
20221212,7980,7880,8220,7730,173798,1383747720,00,0.00,N,2,100,
20221205,7880,8850,8970,7820,374513,3099310840,00,0.00,N,5,-960,
20221128,8840,9080,9140,8520,445675,3914299750,00,0.00,N,5,-300,
20221121,9140,8860,9770,8550,3151540,29173193520,00,0.00,N,2,290,
20221114,8850,8830,9740,8740,1132766,10435029150,00,0.00,N,2,50,
20221107,8800,8680,8840,8440,460071,3978073290,00,0.00,N,2,160,
20221031,8640,8050,8790,8000,674682,5697595250,00,0.00,N,2,670,
20221024,7970,8180,8400,7760,443295,3562516130,00,0.00,N,2,90,
20221017,7880,7590,8290,7530,476252,3815778170,00,0.00,N,2,60,
20221011,7820,8500,8500,7270,476855,3727408020,00,0.00,N,5,-910,
20221004,8730,8410,8940,7960,729410,6164555640,00,0.00,N,2,560,
20220926,8170,10600,10900,8030,1728577,16339698730,00,0.00,N,5,-2630,
20220919,10800,11150,11550,10250,2437279,26804997050,00,0.00,N,5,-250,
20220913,11050,9980,11400,9810,1598197,16999315580,00,0.00,N,2,1300,
20220905,9750,9800,9950,9280,579965,5574435830,00,0.00,N,5,-90,
20220829,9840,10100,10650,9800,972533,9896880310,00,0.00,N,5,-810,
20220822,10650,11000,11250,10100,1414457,15097525050,00,0.00,N,5,-650,
20220816,11300,11300,12900,11250,4140707,49434220050,00,0.00,N,5,-150,
20220808,11450,10150,11750,10100,3615812,39567354600,00,0.00,N,2,1300,
20220801,10150,9700,11050,9660,2541823,26523316560,00,0.00,N,2,510,
20220725,9640,10450,10450,9150,2043127,19872089682,00,0.00,N,5,-960,
20220718,10600,9400,11050,9220,1823089,19057691280,00,0.00,N,2,1450,
20220711,9150,10100,10100,9010,569755,5420511020,00,0.00,N,5,-950,
20220704,10100,9620,10700,9050,1177591,11851634820,00,0.00,N,2,440,
20220627,9660,9430,11700,9430,3583387,38586798530,00,0.00,N,2,250,
20220620,9410,10700,10700,8970,858793,8380273720,00,0.00,N,5,-1140,
20220613,10550,11600,11800,10100,1207879,13312271200,00,0.00,N,5,-1400,
20220607,11950,13150,13150,11800,1375289,17040365700,00,0.00,N,5,-1250,
20220530,13200,13300,13450,12550,3553626,46583349250,00,0.00,N,5,-650,
20220523,13850,11600,14950,10400,18905854,248857826800,00,0.00,N,2,4190,
20220516,9660,8920,9660,8480,860992,8123844440,00,0.00,N,2,820,
20220509,8840,10000,10200,8460,964908,8753588410,00,0.00,N,5,-1210,
20220502,10050,10000,10950,9860,903721,9429217210,00,0.00,N,5,-250,
20220425,10300,10150,10800,9870,1171261,12033772210,00,0.00,N,5,-150,
20220418,10450,10900,11100,10000,1311074,13812032850,00,0.00,N,5,-450,
20220411,10900,11400,12150,10400,3127370,35188111350,00,0.00,N,5,-400,
20220404,11300,13700,14500,11150,2929798,38033589250,00,0.00,N,5,-2600,
20220328,13900,13450,15150,12600,5251807,71970488100,00,0.00,N,2,200,
20220321,13700,10500,15500,9550,12018496,151848828680,00,0.00,N,2,3550,
20220314,10150,8170,10650,7520,5293160,51697287660,00,0.00,N,2,2110,
20220307,8040,8520,8590,7750,411959,3337427300,00,0.00,N,5,-610,
20220228,8650,9470,9470,8480,762996,6810472190,00,0.00,N,5,-750,
20220221,9400,7830,9740,7670,2463567,21909406950,00,0.00,N,2,1300,
20220214,8100,7720,8200,7370,372631,2885578870,00,0.00,N,2,140,
20220207,7960,8850,9230,7900,727156,6249058230,00,0.00,N,5,-870,
20220203,8830,8400,9050,8260,656345,5674517500,00,0.00,N,2,430,
20220124,8400,8290,9350,7580,1984884,16561076530,00,0.00,N,2,140,
20220117,8260,10500,10600,7900,1604934,14180667210,00,0.00,N,5,-2440,
20220110,10700,9590,12200,9310,4682860,50884720020,00,0.00,N,2,1290,
20220103,9410,10000,11050,8620,2887695,29184500950,00,0.00,N,5,-790,
20211227,10200,10300,10950,9910,1831220,19038617250,00,0.00,N,2,50,
20211220,10150,6370,12000,5990,13385590,130198034570,00,0.00,N,2,3750,
20211213,6400,5500,7680,5500,3274161,22233193350,00,0.00,N,2,900,
20211206,5500,5510,5600,5460,22020,121883390,00,0.00,N,3,0,
20211129,5500,5500,5640,5010,60990,324948330,00,0.00,N,5,-180,
20211122,5680,5840,6100,5610,62664,364666600,00,0.00,N,5,-170,
20211115,5850,6040,6060,5720,30984,182795820,00,0.00,N,2,30,
20211108,5820,5570,5990,5490,38868,219718880,00,0.00,N,2,90,
20211101,5730,5790,6070,5720,59736,351983410,00,0.00,N,5,-120,
20211025,5850,5990,6700,5660,200743,1230832920,00,0.00,N,2,10,
20211018,5840,6060,6130,5790,26574,158367980,00,0.00,N,5,-210,
20211012,6050,5870,6120,5600,31722,184406300,00,0.00,N,2,180,
20211005,5870,5680,5870,5200,63720,353734340,00,0.00,N,2,50,
20210927,5820,6170,6170,5820,61666,369603390,00,0.00,N,5,-350,
20210923,6170,6390,6390,6110,30009,186260720,00,0.00,N,5,-230,
20210913,6400,6790,6790,6280,65571,426931080,00,0.00,N,5,-330,
20210906,6730,6910,7080,6400,63584,427228770,00,0.00,N,5,-180,
20210830,6910,6620,7200,6620,69494,478747500,00,0.00,N,2,240,
20210823,6670,6030,7520,6030,227157,1562903370,00,0.00,N,2,590,
20210817,6080,7200,7200,6010,190763,1269949920,00,0.00,N,5,-1120,
20210809,7200,7990,7990,7110,138727,1040165090,00,0.00,N,5,-790,
20210802,7990,7810,8100,7530,144271,1114858080,00,0.00,N,2,160,
20210726,7830,8490,8490,7780,172095,1381576890,00,0.00,N,5,-570,
20210719,8400,8470,8740,8140,291697,2438861160,00,0.00,N,5,-160,
20210712,8560,7630,9250,7600,2314295,20186902970,00,0.00,N,2,840,