KissMeData/253840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,5520,5630,5710,5400,581492,3238087655,00,0.00,N,5,-70,
20250310,5590,5810,5970,5550,754171,4304338940,00,0.00,N,5,-250,
20250304,5840,6560,6640,5830,1970319,12141591625,00,0.00,N,5,-1040,
20250224,6880,6850,7500,5980,20509094,140531844150,00,0.00,N,2,1080,
20250217,5800,5800,5950,5800,490403,2876423590,00,0.00,N,3,0,
20250210,5800,6160,6520,5800,1327346,8184967500,00,0.00,N,5,-400,
20250203,6200,6490,6670,6200,1123487,7239405770,00,0.00,N,5,-400,
20250131,6600,6850,6900,6550,293545,1951774390,00,0.00,N,5,-320,
20250120,6920,7560,7590,6710,2265775,16244848230,00,0.00,N,5,-800,
20250113,7720,8450,9740,7700,21666117,194599885710,00,0.00,N,5,-1090,
20250106,8810,7210,10300,7110,49896175,442399243100,00,0.00,N,2,1800,
20241230,7010,5000,7990,5000,11372297,79115071200,00,0.00,N,2,1910,
20241223,5100,5060,5300,5000,224257,1152606750,00,0.00,N,5,-10,
20241216,5110,5320,5410,5060,248962,1300297910,00,0.00,N,5,-200,
20241209,5310,4810,5370,4730,380427,1939941570,00,0.00,N,2,230,
20241202,5080,5630,5750,4910,428102,2273619760,00,0.00,N,5,-440,
20241125,5520,5630,5850,5510,369077,2094781050,00,0.00,N,5,-100,
20241118,5620,5430,5830,5260,462889,2604613960,00,0.00,N,2,150,
20241111,5470,6050,6080,5250,729301,4025327380,00,0.00,N,5,-520,
20241104,5990,6330,6450,5820,1446757,8926870820,00,0.00,N,5,-310,
20241028,6300,5780,6820,5780,3348887,21505034180,00,0.00,N,2,450,
20241021,5850,6260,6800,5750,5122345,32230502540,00,0.00,N,5,-570,
20241014,6420,5710,6980,5630,7020799,45339898730,00,0.00,N,2,710,
20241007,5710,5850,6040,5710,263777,1547580380,00,0.00,N,5,-160,
20240930,5870,6020,6230,5690,502714,2983894230,00,0.00,N,5,-130,
20240923,6000,6080,6150,5750,486440,2923383800,00,0.00,N,5,-40,
20240919,6040,6350,6360,6040,319543,1965151460,00,0.00,N,5,-310,
20240909,6350,5860,6380,5710,1378170,8434301770,00,0.00,N,2,320,
20240902,6030,6600,6610,5930,1368377,8602565110,00,0.00,N,5,-600,
20240826,6630,7330,7900,6540,8527214,62110895930,00,0.00,N,5,-660,
20240819,7290,9480,11500,7260,19024417,187017690130,00,0.00,N,5,-1960,
20240812,9250,9560,9850,8660,7297345,67222665130,00,0.00,N,5,-240,
20240805,9490,7990,10380,7020,43267840,389884501480,00,0.00,N,2,1680,
20240729,7810,6020,8070,5500,24785059,181528202440,00,0.00,N,2,1880,
20240722,5930,4745,6100,4725,5177290,28736626410,00,0.00,N,2,1200,
20240715,4730,4990,5030,4700,260484,1257167100,00,0.00,N,5,-265,
20240708,4995,4970,5060,4850,203045,1004121760,00,0.00,N,2,30,
20240701,4965,5000,5290,4940,332972,1693022235,00,0.00,N,5,-55,
20240624,5020,5250,5250,4985,217791,1101326595,00,0.00,N,5,-100,
20240617,5120,5180,5940,5100,1510062,8228156570,00,0.00,N,5,-60,
20240610,5180,5230,5830,5090,765727,4139862840,00,0.00,N,5,-100,
20240603,5280,5330,5420,5150,172692,909396790,00,0.00,N,5,-50,
20240527,5330,5500,5700,5280,206692,1139067290,00,0.00,N,5,-180,
20240520,5510,5670,5950,5460,203831,1139544660,00,0.00,N,5,-130,
20240513,5640,5800,5890,5450,297951,1702908250,00,0.00,N,5,-90,
20240507,5730,5580,6100,5500,645455,3783873520,00,0.00,N,2,150,
20240429,5580,5380,5610,5380,166053,912207920,00,0.00,N,2,200,
20240422,5380,5690,5790,5310,359966,2000101340,00,0.00,N,5,-310,
20240415,5690,6060,6100,5620,437550,2533981400,00,0.00,N,5,-430,
20240408,6120,6180,6250,6030,240408,1470307990,00,0.00,N,5,-70,
20240401,6190,6380,6690,6090,717628,4590113500,00,0.00,N,5,-190,
20240325,6380,7720,7990,6290,3217343,22824382840,00,0.00,N,5,-1720,
20240318,8100,6080,9120,6040,28005142,230142345760,00,0.00,N,2,2020,
20240311,6080,6280,6350,6000,150643,927239720,00,0.00,N,5,-80,
20240304,6160,6210,6300,6020,186365,1139599000,00,0.00,N,5,-60,
20240226,6220,6650,6650,6220,221772,1416262470,00,0.00,N,5,-430,
20240219,6650,6810,6940,6600,195818,1322617160,00,0.00,N,5,-130,
20240213,6780,6610,6920,6610,176377,1196356410,00,0.00,N,2,170,
20240205,6610,6750,6760,6570,116210,770850640,00,0.00,N,5,-80,
20240129,6690,6860,7210,6580,322563,2208902820,00,0.00,N,2,10,
20240122,6680,7080,7250,6630,311670,2150926930,00,0.00,N,5,-300,
20240115,6980,7400,7400,6860,330223,2334705720,00,0.00,N,5,-430,
20240108,7410,7560,7850,7330,398580,3020652790,00,0.00,N,5,-150,
20240102,7560,7650,7980,7390,499281,3833318790,00,0.00,N,5,-190,
20231226,7750,8300,8380,7200,674746,5206195260,00,0.00,N,5,-410,
20231218,8160,8170,8490,7690,1689058,13882646880,00,0.00,N,5,-80,
20231211,8240,9250,9280,7820,2876794,24026577180,00,0.00,N,5,-1160,
20231204,9400,6710,11200,6530,36726788,361690465840,00,0.00,N,2,2650,
20231127,6750,6180,7700,6010,2404762,17113165790,00,0.00,N,2,580,
20231120,6170,6370,6370,6100,94657,586668440,00,0.00,N,2,100,
20231113,6070,6090,6190,6020,72020,439054440,00,0.00,N,5,-20,
20231106,6090,6200,6510,6010,112262,706590640,00,0.00,N,5,-40,
20231030,6130,5930,6190,5920,83246,504732980,00,0.00,N,2,100,
20231023,6030,6400,6670,5950,143808,901343470,00,0.00,N,5,-490,
20231016,6520,6780,6970,6410,116418,770457330,00,0.00,N,5,-330,
20231010,6850,6980,7070,6750,113437,784324640,00,0.00,N,5,-170,
20231004,7020,7140,7150,6690,82358,573428300,00,0.00,N,5,-150,
20230925,7170,8090,8120,6750,197464,1443746140,00,0.00,N,5,-920,
20230918,8090,7630,8200,7600,614205,4865994100,00,0.00,N,2,440,
20230911,7650,7270,7780,7210,690474,5179448800,00,0.00,N,2,470,
20230904,7180,6660,7200,6530,587201,4019926360,00,0.00,N,2,540,
20230828,6640,6830,6950,6640,297708,2023757320,00,0.00,N,5,-220,
20230821,6860,7070,7970,6800,636894,4687543570,00,0.00,N,5,-120,
20230814,6980,7570,7570,6870,334611,2384629940,00,0.00,N,5,-540,
20230807,7520,8600,8800,7490,889682,7037853740,00,0.00,N,5,-1170,
20230731,8690,7650,9320,7390,4241579,36302078130,00,0.00,N,2,1160,
20230724,7530,7210,7720,6850,632626,4664166660,00,0.00,N,2,330,
20230717,7200,6850,7770,6580,942652,6754324780,00,0.00,N,2,280,
20230710,6920,6520,7090,6360,197274,1321622870,00,0.00,N,2,410,
20230703,6510,7230,7530,6490,287460,2020721510,00,0.00,N,5,-720,
20230626,7230,7510,7510,7140,195670,1422734380,00,0.00,N,5,-280,
20230619,7510,7970,8010,7450,230224,1775136760,00,0.00,N,5,-500,
20230612,8010,8300,8300,7970,210090,1699262230,00,0.00,N,5,-240,
20230605,8250,8500,8540,8210,123914,1031187280,00,0.00,N,5,-180,
20230530,8430,8430,8580,8350,129779,1093513360,00,0.00,N,3,0,
20230522,8430,9150,9200,8400,592550,5225593690,00,0.00,N,5,-780,
20230515,9210,9230,9330,8800,846902,7710852780,00,0.00,N,5,-40,
20230508,9250,9000,9350,8860,845616,7729707330,00,0.00,N,2,370,
20230502,8880,8280,9060,8230,353919,3084005840,00,0.00,N,2,710,
20230424,8170,8600,8630,8010,425279,3515582950,00,0.00,N,5,-480,
20230417,8650,9370,9370,8620,779415,7004150980,00,0.00,N,5,-670,
20230410,9320,9030,9450,8320,1573674,14249477290,00,0.00,N,2,350,
20230403,8970,8210,9480,8210,3256304,29481205990,00,0.00,N,2,870,
20230327,8100,8120,8650,7960,583343,4845609790,00,0.00,N,5,-10,
20230320,8110,8310,8390,8010,314842,2571463020,00,0.00,N,5,-200,
20230313,8310,8350,8960,8000,476867,4040627860,00,0.00,N,5,-230,
20230306,8540,8370,9230,8240,649128,5629206310,00,0.00,N,2,170,
20230227,8370,8440,8500,8330,217402,1824344460,00,0.00,N,5,-70,
20230220,8440,8740,8870,8420,372806,3223531320,00,0.00,N,5,-300,
20230213,8740,9120,9200,8560,529239,4664704390,00,0.00,N,5,-380,
20230206,9120,9360,9580,9080,570268,5318956780,00,0.00,N,5,-240,
20230130,9360,9570,9570,9120,610213,5694866680,00,0.00,N,5,-210,
20230125,9570,9570,9810,9490,305062,2924194020,00,0.00,N,2,30,
20230116,9540,9910,9980,9470,632114,6156439110,00,0.00,N,5,-360,
20230109,9900,10200,10400,9770,1473985,14771334400,00,0.00,N,5,-300,
20230102,10200,10100,11200,9360,4759274,49571738490,00,0.00,N,2,50,
20221226,10150,10600,10850,9730,2327720,23684248240,00,0.00,N,5,-450,
20221219,10600,12600,12700,10450,2865185,33504136500,00,0.00,N,5,-2050,
20221212,12650,10600,12750,10050,6206970,72711273100,00,0.00,N,2,2300,
20221205,10350,9790,10700,9630,1649213,16768439750,00,0.00,N,2,960,
20221128,9390,9770,9890,9160,492741,4657598380,00,0.00,N,5,-460,
20221121,9850,10100,10200,9720,580895,5784325280,00,0.00,N,5,-350,
20221114,10200,10300,11500,10000,1730988,18453400550,00,0.00,N,5,-500,
20221107,10700,10300,11050,10250,1308983,13929291100,00,0.00,N,2,600,
20221031,10100,10600,10650,9990,916748,9481012900,00,0.00,N,5,-300,
20221024,10400,9980,10900,9910,1723322,17906112540,00,0.00,N,2,800,
20221017,9600,10000,10850,9600,3376434,34684439280,00,0.00,N,5,-450,
20221011,10050,8990,10500,8580,5462002,53108802820,00,0.00,N,2,1050,
20221004,9000,8870,9300,8500,845785,7541891070,00,0.00,N,2,280,
20220926,8720,9200,9420,8370,1204737,10669732790,00,0.00,N,5,-610,
20220919,9330,10400,10450,9290,701899,6882397330,00,0.00,N,5,-970,
20220913,10300,10850,11450,10250,577048,6283177350,00,0.00,N,5,-500,
20220905,10800,11100,11350,10700,393266,4288347750,00,0.00,N,5,-450,
20220829,11250,11400,12050,11050,756481,8766745100,00,0.00,N,5,-550,
20220822,11800,12550,12750,11700,973564,11849738900,00,0.00,N,5,-1000,
20220816,12800,14250,14500,12700,1351610,18262487800,00,0.00,N,5,-1400,
20220808,14200,14250,15350,13600,2828279,40880692200,00,0.00,N,3,0,
20220801,14200,14500,15600,14000,2898515,42599106250,00,0.00,N,5,-400,
20220725,14600,16250,17300,14200,5139916,83111579250,00,0.00,N,5,-1500,
20220718,16100,18000,19500,16100,7719273,138221500000,00,0.00,N,5,-1950,
20220711,18050,15700,20000,15700,10911319,193895184700,00,0.00,N,2,2200,
20220704,15850,10600,18000,10450,27232762,422429238450,00,0.00,N,2,5650,
20220627,10200,10150,11400,9820,1101910,11709653920,00,0.00,N,2,200,
20220620,10000,10250,10600,9500,515090,5154245740,00,0.00,N,5,-300,
20220613,10300,10950,11100,9570,443267,4538376600,00,0.00,N,5,-1000,
20220607,11300,12200,12250,11250,268585,3142523250,00,0.00,N,5,-1050,
20220530,12350,12350,13000,12150,485322,6102512200,00,0.00,N,5,-50,
20220523,12400,11900,12450,11300,628161,7478123700,00,0.00,N,2,550,
20220516,11850,12350,13000,11500,1345495,16628280900,00,0.00,N,5,-400,
20220509,12250,10500,13750,9910,3874902,48348252500,00,0.00,N,2,1600,
20220502,10650,10700,11200,10450,335045,3632157350,00,0.00,N,5,-250,
20220425,10900,11500,11650,10650,614509,6819861700,00,0.00,N,5,-950,
20220418,11850,12150,12500,11800,536781,6510216550,00,0.00,N,5,-350,
20220411,12200,13850,14000,12100,800925,10374926650,00,0.00,N,5,-1900,
20220404,14100,14400,14550,13900,398329,5673518800,00,0.00,N,5,-350,
20220328,14450,15150,15650,14350,968215,14496714800,00,0.00,N,5,-700,
20220321,15150,15150,16450,14500,1844857,28402752600,00,0.00,N,2,100,
20220314,15050,14800,15450,13950,2240438,33253826950,00,0.00,N,3,0,
20220307,15050,16400,16900,14400,2192569,34457647600,00,0.00,N,5,-1150,
20220228,16200,15750,18900,15400,5902394,102044703100,00,0.00,N,2,450,
20220221,15750,19300,19900,15650,4132841,71486983150,00,0.00,N,5,-4150,
20220214,19900,21100,21850,18250,8421549,170457630350,00,0.00,N,5,-1200,
20220207,21100,22300,23500,18950,20138321,437435659700,00,0.00,N,2,2600,
20220203,18500,20850,23750,17350,10100350,222273457050,00,0.00,N,5,-700,
20220124,19200,13300,19750,13100,9259025,160864445500,00,0.00,N,2,6350,
20220117,12850,12850,13000,11800,398018,4938331750,00,0.00,N,3,0,
20220110,12850,13750,14000,12800,428312,5714068000,00,0.00,N,5,-700,
20220103,13550,14200,14200,13250,459184,6304545000,00,0.00,N,5,-450,
20211227,14000,13750,14050,13650,367300,5080697150,00,0.00,N,2,250,
20211220,13750,14900,15400,13750,678766,9810225950,00,0.00,N,5,-950,
20211213,14700,15550,17400,14700,1293906,20455069200,00,0.00,N,5,-700,
20211206,15400,15700,16350,14500,1745099,26722504500,00,0.00,N,5,-450,
20211129,15850,18950,19400,15250,5803605,102117682550,00,0.00,N,5,-700,
20211122,16550,13800,16700,13100,2390658,36909692550,00,0.00,N,2,3150,
20211115,13400,13550,14400,13150,604331,8384248250,00,0.00,N,2,100,
20211108,13300,13500,13900,12400,471647,6143117350,00,0.00,N,5,-650,
20211101,13950,13550,15100,13550,487723,7044986250,00,0.00,N,2,250,
20211025,13700,14450,14850,13600,535033,7625475600,00,0.00,N,5,-650,
20211018,14350,14150,15400,13300,635169,9089830750,00,0.00,N,2,250,
20211012,14100,13500,14150,13100,270011,3688275800,00,0.00,N,2,200,
20211005,13900,13950,14150,12550,673683,8997653450,00,0.00,N,5,-450,
20210927,14350,16900,16900,14350,604737,9286057050,00,0.00,N,5,-2550,
20210923,16900,16950,17800,16700,448863,7783432800,00,0.00,N,2,250,
20210913,16650,16200,17150,16150,459532,7618526600,00,0.00,N,2,200,
20210906,16450,18100,18100,16350,545703,9293026050,00,0.00,N,5,-1500,
20210830,17950,18000,18350,17050,616154,10901510000,00,0.00,N,2,200,
20210823,17750,17100,19100,16800,1005856,18153125550,00,0.00,N,2,950,
20210817,16800,18900,19700,16650,1423673,26187155800,00,0.00,N,5,-3100,
20210809,19900,21250,21600,19600,1078476,22250727350,00,0.00,N,5,-1300,
20210802,21200,21300,22300,20800,1001535,21616724750,00,0.00,N,5,-100,
20210726,21300,21950,23200,20250,1892010,41186004050,00,0.00,N,5,-650,
20210719,21950,23300,24700,21650,2218821,51519103950,00,0.00,N,5,-1500,
20210712,23450,27000,30750,23200,10891104,302725393800,00,0.00,N,5,-2750,