KissMeData/327260/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,5400,5710,6150,4805,563642,3014571590,00,0.00,N,5,-300,
20250331,5700,5850,6350,5430,130812,760746375,00,0.00,N,5,-310,
20250324,6010,6490,6720,5950,159018,994863950,00,0.00,N,5,-460,
20250317,6470,6340,8020,6280,1483306,10764981130,00,0.00,N,2,40,
20250310,6430,5990,7470,5820,1128639,7747775280,00,0.00,N,2,370,
20250304,6060,5520,6580,5520,176124,1064161880,00,0.00,N,2,400,
20250224,5660,6470,6630,5650,142917,884030730,00,0.00,N,5,-590,
20250217,6250,6340,6640,6130,138874,886428180,00,0.00,N,3,0,
20250210,6250,6210,6750,6000,323148,2053187790,00,0.00,N,2,40,
20250203,6210,5670,6500,5530,346358,2120843720,00,0.00,N,2,490,
20250131,5720,5690,5920,5630,56381,323881050,00,0.00,N,2,30,
20250120,5690,5670,6870,5460,847626,5279189980,00,0.00,N,2,20,
20250113,5670,5200,5770,5060,184571,1000169420,00,0.00,N,2,470,
20250106,5200,4950,5350,4925,152690,776635735,00,0.00,N,2,250,
20241230,4950,4730,5020,4555,79365,387490860,00,0.00,N,2,220,
20241223,4730,4545,5150,4540,192862,938041145,00,0.00,N,2,185,
20241216,4545,4840,4950,4510,146014,693395200,00,0.00,N,5,-255,
20241209,4800,4740,4900,4215,343821,1548224575,00,0.00,N,5,-125,
20241202,4925,5500,6660,4915,4047255,24725745195,00,0.00,N,5,-495,
20241125,5420,5290,5580,5260,126322,675338560,00,0.00,N,2,80,
20241118,5340,6930,7120,5300,374870,2262253910,00,0.00,N,5,-1640,
20241111,6980,6940,7090,6650,214780,1479902140,00,0.00,N,2,80,
20241104,6900,6740,7470,6410,727895,4984919850,00,0.00,N,2,260,
20241028,6640,6650,7900,6100,1324281,9298901580,00,0.00,N,5,-40,
20241021,6680,6240,6960,6240,140887,928584340,00,0.00,N,2,350,
20241014,6330,6530,6610,6280,112281,724316470,00,0.00,N,5,-260,
20241007,6590,6440,6720,6410,72285,475725470,00,0.00,N,2,160,
20240930,6430,6870,6910,6380,99909,654072230,00,0.00,N,5,-480,
20240923,6910,6540,7010,6450,105715,718541010,00,0.00,N,2,360,
20240919,6550,6470,6650,6360,48538,315624940,00,0.00,N,2,50,
20240909,6500,6350,6630,6250,141548,912513520,00,0.00,N,5,-80,
20240902,6580,7240,7600,6530,327240,2254844750,00,0.00,N,5,-660,
20240826,7240,7400,7510,7060,126664,918442400,00,0.00,N,5,-150,
20240819,7390,8010,8120,7320,308195,2388119560,00,0.00,N,5,-730,
20240812,8120,8060,8540,8020,225366,1860072830,00,0.00,N,2,60,
20240805,8060,8830,9330,7100,1141849,9299529350,00,0.00,N,5,-670,
20240729,8730,9920,10670,8710,1023709,9920963240,00,0.00,N,5,-1180,
20240722,9910,10830,11560,9880,382067,4018268040,00,0.00,N,5,-1040,
20240715,10950,9740,11750,9740,1948518,21024221630,00,0.00,N,2,1400,
20240708,9550,8820,9770,8800,258740,2402711800,00,0.00,N,2,650,
20240701,8900,9120,9950,8730,579188,5352648320,00,0.00,N,5,-190,
20240624,9090,9250,9250,8800,140877,1265511130,00,0.00,N,5,-160,
20240617,9250,9600,9730,9090,226820,2125156850,00,0.00,N,5,-230,
20240610,9480,10140,10230,9460,523661,5152208780,00,0.00,N,5,-860,
20240603,10340,11840,11900,10080,1041269,11458642070,00,0.00,N,5,-1040,
20240527,11380,9430,11880,9050,2410941,26279228680,00,0.00,N,2,2000,
20240520,9380,9720,9720,9250,182108,1711197020,00,0.00,N,5,-340,
20240513,9720,9900,10020,9450,687586,6699469420,00,0.00,N,5,-230,
20240507,9950,9130,10680,8980,2157320,21557681130,00,0.00,N,2,750,
20240429,9200,8690,9630,8490,331774,3021815430,00,0.00,N,2,600,
20240422,8600,8530,8700,8000,217625,1807904210,00,0.00,N,3,0,
20240415,8600,9000,9000,8400,132826,1153069270,00,0.00,N,5,-340,
20240408,8940,9140,9240,8780,117865,1056721610,00,0.00,N,5,-200,
20240401,9140,9180,9390,8890,80446,733489170,00,0.00,N,5,-130,
20240325,9270,9160,9560,9050,153157,1425458930,00,0.00,N,2,80,
20240318,9190,9060,9250,8850,86256,778321070,00,0.00,N,2,90,
20240311,9100,8870,9470,8800,171492,1551248060,00,0.00,N,2,150,
20240304,8950,9290,9420,8650,148854,1344492160,00,0.00,N,5,-430,
20240226,9380,9270,9470,9220,53235,495671640,00,0.00,N,5,-20,
20240219,9400,9370,9550,9330,94629,892261730,00,0.00,N,5,-30,
20240213,9430,9360,9520,9130,109250,1019772770,00,0.00,N,2,90,
20240205,9340,9780,9860,9160,178095,1675557290,00,0.00,N,5,-530,
20240129,9870,10180,10740,9720,425972,4275272830,00,0.00,N,5,-420,
20240122,10290,10700,10850,10030,185018,1942236030,00,0.00,N,5,-440,
20240115,10730,10560,11000,10150,168199,1785783150,00,0.00,N,2,170,
20240108,10560,10800,11200,10460,137689,1489581860,00,0.00,N,5,-240,
20240102,10800,10750,11290,10710,223341,2453344700,00,0.00,N,2,160,
20231226,10640,10900,10900,10300,98247,1035529170,00,0.00,N,5,-160,
20231218,10800,10400,10940,10400,106791,1143759880,00,0.00,N,2,250,
20231211,10550,10370,10780,10310,134032,1410374760,00,0.00,N,2,180,
20231204,10370,10140,10370,9860,146210,1470076750,00,0.00,N,2,220,
20231127,10150,10420,10690,10070,119592,1232560280,00,0.00,N,5,-330,
20231120,10480,10820,11390,10200,494704,5397621590,00,0.00,N,5,-130,
20231113,10610,9890,10850,9810,156110,1611288940,00,0.00,N,2,740,
20231106,9870,10250,10510,9810,100286,1016944680,00,0.00,N,5,-370,
20231030,10240,9950,10380,9790,97825,978503490,00,0.00,N,2,250,
20231023,9990,10380,10580,9890,223819,2290101150,00,0.00,N,5,-690,
20231016,10680,10720,11180,10100,255880,2740482890,00,0.00,N,5,-150,
20231010,10830,10090,10850,10030,155224,1624199590,00,0.00,N,2,740,
20231004,10090,10100,10280,9880,106866,1075570110,00,0.00,N,5,-280,
20230925,10370,10010,10390,9910,126274,1279360710,00,0.00,N,2,220,
20230918,10150,10650,12600,10150,2599549,29979667350,00,0.00,N,5,-510,
20230911,10660,10700,10880,10330,221503,2334711820,00,0.00,N,5,-40,
20230904,10700,10960,11240,10660,180276,1950219360,00,0.00,N,5,-390,
20230828,11090,10590,11350,10500,223620,2460665780,00,0.00,N,2,510,
20230821,10580,10930,11330,10380,315029,3373282770,00,0.00,N,5,-340,
20230814,10920,11300,11300,10360,294901,3190267210,00,0.00,N,5,-380,
20230807,11300,11030,11850,11030,463050,5274680880,00,0.00,N,2,150,
20230731,11150,12130,12600,11050,812516,9663491990,00,0.00,N,5,-970,
20230724,12120,12400,12470,10590,1121736,12997651090,00,0.00,N,5,-430,
20230717,12550,13450,14060,12460,1135236,15036834830,00,0.00,N,5,-780,
20230710,13330,13770,14200,13050,2229845,30143909760,00,0.00,N,5,-310,
20230703,13640,12690,16000,12440,14697244,214908325760,00,0.00,N,2,950,
20230626,12690,12200,13150,11960,386142,4901699480,00,0.00,N,2,420,
20230619,12270,12940,12940,12160,127878,1595568370,00,0.00,N,5,-670,
20230612,12940,12290,13130,12100,284363,3580841670,00,0.00,N,2,750,
20230605,12190,11860,12360,11780,126257,1530455040,00,0.00,N,2,350,
20230530,11840,12250,12450,11790,101137,1216884900,00,0.00,N,5,-330,
20230522,12170,12240,12440,11900,155925,1891697660,00,0.00,N,5,-130,
20230515,12300,11860,12400,11500,243704,2905572970,00,0.00,N,2,500,
20230508,11800,11770,12480,11360,230990,2726002970,00,0.00,N,2,200,
20230502,11600,12030,12240,11350,196881,2299393520,00,0.00,N,5,-400,
20230424,12000,13230,13450,11870,451625,5614142040,00,0.00,N,5,-1290,
20230417,13290,14270,14450,12970,267967,3655598300,00,0.00,N,5,-980,
20230410,14270,15110,15530,14090,232325,3397565020,00,0.00,N,5,-870,
20230403,15140,15960,16000,14760,326954,4996761780,00,0.00,N,5,-820,
20230327,15960,14700,16290,14310,489095,7652736320,00,0.00,N,2,1060,
20230320,14900,13760,15300,13440,285046,4099527540,00,0.00,N,2,1000,
20230313,13900,13660,14370,12880,313476,4221370310,00,0.00,N,5,-100,
20230306,14000,14900,14900,13620,168868,2400669240,00,0.00,N,5,-700,
20230227,14700,13850,14850,13730,273151,3894951360,00,0.00,N,2,1000,
20230220,13700,14450,14450,13290,331135,4531328000,00,0.00,N,5,-820,
20230213,14520,15960,16550,14160,288852,4363805110,00,0.00,N,5,-1350,
20230206,15870,14000,17450,13600,1120033,17711905120,00,0.00,N,2,1870,
20230130,14000,13620,14570,13400,268760,3760263940,00,0.00,N,2,380,
20230125,13620,13630,13800,13260,105425,1435053290,00,0.00,N,2,220,
20230116,13400,12950,13650,12450,278486,3633108650,00,0.00,N,2,400,
20230109,13000,12000,14950,11900,1851469,25102823550,00,0.00,N,2,1100,
20230102,11900,12000,12400,11450,117131,1391266700,00,0.00,N,5,-100,
20221226,12000,12900,13650,11800,306694,3934369850,00,0.00,N,5,-900,
20221219,12900,13100,13100,12450,172089,2196307700,00,0.00,N,5,-200,
20221212,13100,13000,13550,12450,353347,4614219200,00,0.00,N,2,200,
20221205,12900,11900,13600,11750,747855,9500012650,00,0.00,N,2,900,
20221128,12000,12550,12700,11600,146764,1783976400,00,0.00,N,5,-600,
20221121,12600,11750,12800,11750,315500,3904635050,00,0.00,N,2,850,
20221114,11750,12150,12400,11550,204657,2442387550,00,0.00,N,5,-50,
20221107,11800,11550,12200,11300,174452,2050619100,00,0.00,N,2,300,
20221031,11500,11250,12000,10900,172838,1956216300,00,0.00,N,2,350,
20221024,11150,10850,11450,10600,220325,2425518650,00,0.00,N,2,400,
20221017,10750,10250,11400,10000,263612,2864399000,00,0.00,N,2,350,
20221011,10400,10300,10450,9650,400560,4013949820,00,0.00,N,5,-350,
20221004,10750,10350,11250,10250,462538,4971691550,00,0.00,N,2,650,
20220926,10100,11300,12900,9830,3011813,35470175370,00,0.00,N,5,-1400,
20220919,11500,11350,12250,11050,317822,3676970300,00,0.00,N,2,150,
20220913,11350,14000,14300,11300,633929,7822770200,00,0.00,N,5,-2550,
20220905,13900,13550,14750,13350,366600,5144050050,00,0.00,N,3,0,
20220829,13900,13000,15300,12550,733098,10418210350,00,0.00,N,2,550,
20220822,13350,11800,13550,10700,1064730,13577249450,00,0.00,N,2,1450,
20220816,11900,11500,12450,10700,240413,2793728850,00,0.00,N,2,450,
20220808,11450,11300,11550,10500,251075,2750251800,00,0.00,N,2,150,
20220801,11300,11100,11550,10850,53989,603206750,00,0.00,N,2,250,
20220725,11050,11600,11600,10850,57563,637583250,00,0.00,N,5,-450,
20220718,11500,10750,11650,10750,97248,1096516600,00,0.00,N,2,700,
20220711,10800,11050,11200,10300,48380,515350300,00,0.00,N,5,-350,
20220704,11150,11000,11550,10300,93268,1020818350,00,0.00,N,2,300,
20220627,10850,10650,12300,10650,95203,1069473250,00,0.00,N,2,50,
20220620,10800,11850,11950,9750,318956,3413007160,00,0.00,N,5,-1050,
20220613,11850,12900,12950,11250,390026,4613904450,00,0.00,N,5,-1300,
20220607,13150,13950,13950,12900,186409,2501610600,00,0.00,N,5,-950,
20220530,14100,12650,14650,12650,819664,11449942300,00,0.00,N,2,1450,
20220523,12650,12950,13000,12300,149224,1898986450,00,0.00,N,5,-200,
20220516,12850,12550,13050,12050,167160,2098776350,00,0.00,N,2,250,
20220509,12600,12600,13150,11900,198887,2494744650,00,0.00,N,5,-300,
20220502,12900,12600,13500,12300,181164,2345923150,00,0.00,N,2,200,
20220425,12700,12850,13050,12100,270304,3375516800,00,0.00,N,5,-450,
20220418,13150,13350,13950,12850,282992,3777847400,00,0.00,N,5,-200,
20220411,13350,13250,13850,12700,254400,3388358150,00,0.00,N,5,-50,
20220404,13400,13750,14750,13000,826416,11460048550,00,0.00,N,5,-300,
20220328,13700,12300,15800,11900,4749258,70690770900,00,0.00,N,2,1400,
20220321,12300,12000,12400,11600,155412,1852572650,00,0.00,N,2,400,
20220314,11900,11650,12100,11100,101468,1173976650,00,0.00,N,2,200,
20220307,11700,12000,12100,11250,151237,1757449600,00,0.00,N,5,-650,
20220228,12350,12100,12650,11800,123044,1511183400,00,0.00,N,2,300,
20220221,12050,12350,12700,11600,155626,1883055050,00,0.00,N,5,-500,
20220214,12550,12350,12900,11800,240793,2979143600,00,0.00,N,5,-250,
20220207,12800,13650,14150,12750,251237,3370081400,00,0.00,N,5,-850,
20220203,13650,13500,13800,12750,145766,1953806800,00,0.00,N,2,350,
20220124,13300,12350,13600,11400,524881,6517659050,00,0.00,N,2,950,
20220117,12350,12950,13000,11750,308030,3761450000,00,0.00,N,5,-550,
20220110,12900,13200,13200,12000,297848,3778040400,00,0.00,N,5,-300,
20220103,13200,14700,15200,13200,488696,6826231600,00,0.00,N,5,-1500,
20211227,14700,13900,14750,13550,176761,2521900750,00,0.00,N,2,1000,
20211220,13700,14150,14400,13400,231502,3200734500,00,0.00,N,5,-950,
20211213,14650,16426,17500,14500,1065102,16843051050,00,0.00,N,5,-1626,
20211206,16276,16801,17327,15274,1524538,24693173250,00,0.00,N,5,-475,
20211129,16751,12620,18504,12119,3222324,50481774950,00,0.00,N,2,3580,
20211122,13171,12520,14197,12244,826511,11052338950,00,0.00,N,2,601,
20211115,12570,11142,12670,11142,292218,3560377350,00,0.00,N,2,1428,
20211108,11142,11468,11668,10717,143598,1592106700,00,0.00,N,5,-326,
20211101,11468,12119,12520,11318,268190,3189202200,00,0.00,N,5,-751,
20211025,12219,12169,12645,11994,274627,3367000900,00,0.00,N,2,25,
20211018,12194,11693,12419,11318,351972,4248938000,00,0.00,N,2,626,
20211012,11568,11017,11818,11017,287864,3299558500,00,0.00,N,2,451,
20211005,11117,10742,11518,10366,227752,2505890700,00,0.00,N,2,551,
20210927,10566,11718,12019,10566,229820,2564455100,00,0.00,N,5,-1002,
20210923,11568,11693,12720,11418,236687,2852012850,00,0.00,N,5,-125,
20210913,11693,11894,12119,11443,135045,1572752550,00,0.00,N,5,-251,
20210906,11944,12444,12820,11618,222717,2755051800,00,0.00,N,5,-450,
20210830,12394,11818,12545,11718,193412,2330669650,00,0.00,N,2,601,
20210823,11793,11393,12019,11368,235800,2745717800,00,0.00,N,2,275,
20210817,11518,12269,12795,11343,409563,4866854500,00,0.00,N,5,-676,
20210809,12194,13070,13321,12019,309708,3927372550,00,0.00,N,5,-952,
20210802,13146,13146,13721,12670,249912,3267015300,00,0.00,N,5,-75,
20210726,13221,13922,13922,13120,230174,3102608800,00,0.00,N,5,-525,
20210719,13746,14172,14322,13271,551459,7570248300,00,0.00,N,5,-426,
20210712,14172,14498,16225,14122,570692,8504822400,00,0.00,N,5,-276,