KissMeData/009520/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,14560,12380,15620,12050,20558942,299209776780,00,0.00,N,2,2190,
20250210,12370,12410,12770,11960,841549,10344727100,00,0.00,N,5,-130,
20250203,12500,12190,12890,11690,845884,10439473740,00,0.00,N,2,110,
20250131,12390,12540,12790,12290,88269,1100488280,00,0.00,N,5,-160,
20250120,12550,12900,13220,12290,816256,10468068890,00,0.00,N,5,-340,
20250113,12890,13210,13540,12810,1169699,15321376580,00,0.00,N,5,-440,
20250106,13330,12320,15910,12270,3771714,53807934320,00,0.00,N,2,1040,
20241230,12290,11620,12500,11620,317305,3826369150,00,0.00,N,2,550,
20241223,11740,12410,12750,11700,432570,5281955270,00,0.00,N,5,-540,
20241216,12280,13080,13280,12280,581624,7443324010,00,0.00,N,5,-780,
20241209,13060,12550,13330,11990,743208,9508105860,00,0.00,N,5,-40,
20241202,13100,13960,14170,12500,684574,9113447950,00,0.00,N,5,-760,
20241125,13860,13950,14760,13810,570749,8217496410,00,0.00,N,5,-50,
20241118,13910,13240,14540,13230,631928,8769470240,00,0.00,N,2,560,
20241111,13350,16170,16350,12590,1084488,15423039330,00,0.00,N,5,-2670,
20241104,16020,15920,17250,15720,926411,15262066140,00,0.00,N,2,60,
20241028,15960,15660,16420,15580,555737,8928577060,00,0.00,N,2,300,
20241021,15660,16200,16580,15450,572252,9109543440,00,0.00,N,5,-580,
20241014,16240,17000,17440,16150,576989,9716381190,00,0.00,N,5,-1070,
20241007,17310,17670,18600,17310,670901,12108285850,00,0.00,N,5,-260,
20240930,17570,18610,18670,17100,556131,10054997940,00,0.00,N,5,-750,
20240923,18320,17280,18620,17130,1691908,30560397620,00,0.00,N,2,1040,
20240919,17280,17200,17540,16810,362963,6235039840,00,0.00,N,2,80,
20240909,17200,15500,17500,15500,1600184,26535224760,00,0.00,N,2,950,
20240902,16250,16640,20550,16130,8540409,162640836470,00,0.00,N,5,-240,
20240826,16490,16900,17110,15980,428355,7058856010,00,0.00,N,5,-320,
20240819,16810,16920,17510,16280,723716,12275309590,00,0.00,N,5,-60,
20240812,16870,16220,17540,15860,730415,12097217430,00,0.00,N,2,660,
20240805,16210,17640,17680,14660,1337516,21534056050,00,0.00,N,5,-1690,
20240729,17900,18500,19000,17900,617918,11408349680,00,0.00,N,5,-620,
20240722,18520,19630,19630,17900,932688,17452154950,00,0.00,N,5,-1110,
20240715,19630,21300,21350,19360,1427960,28800956320,00,0.00,N,5,-1370,
20240708,21000,20100,22550,19720,3886949,82065734410,00,0.00,N,2,900,
20240701,20100,20600,21300,20000,1042080,21294040400,00,0.00,N,5,-450,
20240624,20550,22100,22300,20300,1490095,31486590500,00,0.00,N,5,-1550,
20240617,22100,21850,23300,20550,3581274,78573161900,00,0.00,N,2,250,
20240610,21850,20700,24700,20200,14007992,324028097900,00,0.00,N,2,1150,
20240603,20700,20000,21000,19900,1183046,24209203220,00,0.00,N,2,500,
20240527,20200,19420,20200,18950,883295,17199723530,00,0.00,N,2,780,
20240520,19420,20600,20700,19360,756463,15088315480,00,0.00,N,5,-930,
20240513,20350,20400,20800,20050,540358,11050124500,00,0.00,N,2,50,
20240507,20300,20450,20850,20100,504725,10332418150,00,0.00,N,3,0,
20240429,20300,20400,21300,20050,559385,11477591700,00,0.00,N,5,-100,
20240422,20400,20400,21400,20200,1367689,28455600400,00,0.00,N,2,350,
20240415,20050,19830,21800,18700,3343906,67537140910,00,0.00,N,5,-150,
20240408,20200,20500,21200,19990,862511,17663117900,00,0.00,N,5,-550,
20240401,20750,22750,23000,20700,1263609,27486040000,00,0.00,N,5,-2000,
20240325,22750,23850,24100,22700,1301810,30386917300,00,0.00,N,5,-1050,
20240318,23800,23600,24500,23600,1055007,25213250350,00,0.00,N,2,200,
20240311,23600,23100,24400,23100,1849880,43843249100,00,0.00,N,2,150,
20240304,23450,24450,25500,23150,2115882,51665711900,00,0.00,N,5,-950,
20240226,24400,24950,25450,24050,1323168,32631578800,00,0.00,N,5,-550,
20240219,24950,25350,26200,24650,1843648,46770060400,00,0.00,N,5,-500,
20240213,25450,24450,26300,23600,2579054,64897432600,00,0.00,N,2,1050,
20240205,24400,24300,25300,23350,1799714,44006569150,00,0.00,N,2,100,
20240129,24300,24700,25000,22750,2234385,53442249850,00,0.00,N,5,-250,
20240122,24550,25000,25200,23500,3682118,89229710150,00,0.00,N,5,-550,
20240115,25100,28100,28600,24900,3453095,92630606550,00,0.00,N,5,-3650,
20240108,28750,29650,31450,28700,7282320,217976876400,00,0.00,N,5,-1400,
20240102,30150,29600,33300,28150,26190307,810407296200,00,0.00,N,2,750,
20231226,29400,23800,32500,22900,27829485,817242747750,00,0.00,N,2,5550,
20231218,23850,23500,25400,22500,5033061,120281052500,00,0.00,N,2,750,
20231211,23100,23200,23600,22200,1727395,39584994850,00,0.00,N,5,-50,
20231204,23150,23900,24050,22200,1673025,38488320450,00,0.00,N,5,-350,
20231127,23500,24250,24450,22900,2311164,54600769250,00,0.00,N,5,-500,
20231120,24000,24200,25200,24000,1645547,40200040750,00,0.00,N,5,-450,
20231113,24450,25700,26900,24000,2603980,65898807600,00,0.00,N,5,-750,
20231106,25200,24500,30800,24250,11525233,317444004000,00,0.00,N,2,2750,
20231030,22450,22100,23350,20950,2510791,55403770450,00,0.00,N,2,100,
20231023,22350,23950,25500,21150,3683349,84850739200,00,0.00,N,5,-1900,
20231016,24250,27700,28250,23850,2594012,68123862450,00,0.00,N,5,-4050,
20231010,28300,27600,30000,25550,3191968,88346702850,00,0.00,N,2,750,
20231004,27550,28750,29000,27100,1677900,46714787100,00,0.00,N,5,-1500,
20230925,29050,30200,30350,28100,1695953,48977790700,00,0.00,N,5,-1150,
20230918,30200,32300,33450,29300,5227386,165853117750,00,0.00,N,5,-1900,
20230911,32100,33550,34000,28700,9785038,308527579550,00,0.00,N,5,-800,
20230904,32900,29050,36700,28550,21833556,747688688600,00,0.00,N,2,3400,
20230828,29500,29750,33200,28650,12122694,376869931500,00,0.00,N,2,700,
20230821,28800,25800,30200,25700,7262749,201561869950,00,0.00,N,2,2750,
20230814,26050,27950,28650,25750,3984965,107323411500,00,0.00,N,5,-2500,
20230807,28550,30500,31050,28150,7041683,208408083800,00,0.00,N,5,-2700,
20230731,31250,34500,38000,31200,16504960,577411944250,00,0.00,N,5,-2950,
20230724,34200,34350,47000,29500,87593792,3360031231600,00,0.00,N,2,700,
20230717,33500,33850,35700,31150,35962465,1200403888200,00,0.00,N,2,400,
20230710,33100,26150,33100,24350,50548286,1485622050450,00,0.00,N,2,7600,
20230703,25500,23400,25900,22950,8603909,211126828400,00,0.00,N,2,2400,
20230626,23100,25700,26100,22200,5213678,124066914700,00,0.00,N,5,-2650,
20230619,25750,26600,27350,24450,8774866,226337675250,00,0.00,N,5,-850,
20230612,26600,27050,29100,25800,14498385,396493882550,00,0.00,N,5,-650,
20230605,27250,25750,29100,25700,21182305,587488275200,00,0.00,N,2,2400,
20230530,24850,25350,25850,23800,8414144,209058081550,00,0.00,N,5,-350,
20230522,25200,19970,26650,19400,24472614,589840441310,00,0.00,N,2,5100,
20230515,20100,20300,21450,19410,6246933,128002171750,00,0.00,N,5,-200,
20230508,20300,23100,23750,20100,9073896,196558474000,00,0.00,N,5,-2350,
20230502,22650,22900,24200,21950,4080168,94644761100,00,0.00,N,5,-400,
20230424,23050,27000,28700,22500,12026541,308854784000,00,0.00,N,5,-3950,
20230417,27000,28000,39600,26650,43745189,1430658838850,00,0.00,N,5,-1400,
20230410,28400,22900,29450,20700,44673902,1146206947000,00,0.00,N,2,5950,
20230403,22450,22050,22850,20000,17831658,381202250850,00,0.00,N,2,1750,
20230327,20700,14160,23800,14100,84845826,1692691729020,00,0.00,N,2,6660,
20230320,14040,11140,14850,11030,89412030,1206285002160,00,0.00,N,2,2510,
20230313,11530,11000,13220,10540,48500531,583451568930,00,0.00,N,2,400,
20230306,11130,9130,13450,9060,107018136,1254109366230,00,0.00,N,2,2240,
20230227,8890,8540,9100,8540,6725006,59353945740,00,0.00,N,2,260,
20230220,8630,9030,9320,8470,14429958,129599166140,00,0.00,N,5,-320,
20230213,8950,8570,9120,8420,13449685,118239858310,00,0.00,N,2,480,
20230206,8470,8740,9100,8400,10310015,90252321520,00,0.00,N,5,-360,
20230130,8830,7940,9380,7830,42372630,378033917140,00,0.00,N,2,900,
20230125,7930,7660,8150,7550,7232545,57246954830,00,0.00,N,2,330,
20230116,7600,7960,8070,7450,4835508,37574811150,00,0.00,N,5,-310,
20230109,7910,7660,8150,7620,9146247,72179675320,00,0.00,N,2,340,
20230102,7570,7990,8180,7420,8372927,64754716580,00,0.00,N,5,-420,
20221226,7990,8560,8970,7990,14717124,125505692510,00,0.00,N,5,-710,
20221219,8700,8350,10200,8300,68256743,646527568560,00,0.00,N,2,350,
20221212,8350,8780,9120,8200,15375199,134304531680,00,0.00,N,5,-440,
20221205,8790,9710,10050,8760,30831733,294299116760,00,0.00,N,5,-980,
20221128,9770,7510,11750,7510,144459843,1427233961150,00,0.00,N,2,2270,
20221121,7500,7130,7660,7050,5577898,41348925510,00,0.00,N,2,380,
20221114,7120,7530,7740,7100,5530455,41141655160,00,0.00,N,5,-340,
20221107,7460,7610,7910,7430,8405550,64196014800,00,0.00,N,5,-100,
20221031,7560,7290,8240,7060,25943062,199101187660,00,0.00,N,2,420,
20221024,7140,6970,7490,6930,14266997,103200445220,00,0.00,N,2,280,
20221017,6860,7600,7750,6780,16587368,123798832670,00,0.00,N,5,-670,
20221011,7530,5980,8060,5810,49776165,362289851680,00,0.00,N,2,1580,
20221004,5950,5610,6170,5600,2200454,13134251470,00,0.00,N,2,400,
20220926,5550,5950,6130,5330,1752358,10022963000,00,0.00,N,5,-590,
20220919,6140,6760,6860,6090,1509741,9698743340,00,0.00,N,5,-660,
20220913,6800,6600,6960,6410,2098996,14197261970,00,0.00,N,2,250,
20220905,6550,6920,7020,6550,1688692,11445286060,00,0.00,N,5,-360,
20220829,6910,6780,7350,6710,6228002,44384785370,00,0.00,N,5,-40,
20220822,6950,6760,7320,6540,7985343,56665755870,00,0.00,N,2,100,
20220816,6850,7180,7280,6840,2940241,20800554320,00,0.00,N,5,-250,
20220808,7100,6720,7630,6710,17266077,124498645780,00,0.00,N,2,310,
20220801,6790,6190,7770,6100,35607126,255607656930,00,0.00,N,2,680,
20220725,6110,5760,6680,5710,12717752,80783454760,00,0.00,N,2,330,
20220718,5780,5680,5980,5680,3967021,23181171300,00,0.00,N,2,140,
20220711,5640,5540,6830,5250,17811625,110681879810,00,0.00,N,2,120,
20220704,5520,5410,5660,5220,778251,4225279460,00,0.00,N,2,120,
20220627,5400,5450,5860,5330,1122679,6270397060,00,0.00,N,5,-40,
20220620,5440,6200,6270,5170,1744750,9813261220,00,0.00,N,5,-750,
20220613,6190,6800,6800,6060,1805737,11726275120,00,0.00,N,5,-790,
20220607,6980,7410,7620,6980,1818000,13109287560,00,0.00,N,5,-420,
20220530,7400,7500,7670,7260,5340128,39773917110,00,0.00,N,2,10,
20220523,7390,6830,8350,6630,28982800,227566204220,00,0.00,N,2,630,
20220516,6760,6610,6910,6490,846308,5709383380,00,0.00,N,2,210,
20220509,6550,7030,7050,6490,1036731,6964982630,00,0.00,N,5,-540,
20220502,7090,7080,7250,7080,542737,3883015330,00,0.00,N,5,-90,
20220425,7180,7430,7430,7020,1292720,9317945970,00,0.00,N,5,-290,
20220418,7470,7490,7680,7320,1969506,14713631950,00,0.00,N,5,-40,
20220411,7510,7780,7930,7510,2547729,19661619990,00,0.00,N,5,-250,
20220404,7760,7580,7880,7440,4735338,36448542210,00,0.00,N,2,180,
20220328,7580,7650,7750,7540,2104666,16047601560,00,0.00,N,5,-30,
20220321,7610,7590,8070,7490,8627332,67110909150,00,0.00,N,2,160,
20220314,7450,7450,7680,7240,2624893,19611100540,00,0.00,N,2,40,
20220307,7410,7370,7740,7170,4307654,32297822380,00,0.00,N,2,50,
20220228,7360,7320,7690,7260,2391321,17880985410,00,0.00,N,2,40,
20220221,7320,7240,7460,7150,1397969,10181166330,00,0.00,N,2,70,
20220214,7250,7200,7850,7030,3546976,26004588820,00,0.00,N,5,-90,
20220207,7340,7310,7560,7220,1724103,12730326700,00,0.00,N,2,80,
20220203,7260,7060,7270,7050,574858,4115854970,00,0.00,N,2,270,
20220124,6990,7560,7600,6730,2044093,14473049450,00,0.00,N,5,-660,
20220117,7650,8050,8130,7490,3002383,23367898550,00,0.00,N,5,-350,
20220110,8000,8060,8390,7820,6943221,56491606570,00,0.00,N,5,-50,
20220103,8050,7930,8360,7860,5820724,47046193840,00,0.00,N,2,230,
20211227,7820,8060,8410,7800,5588223,44979610270,00,0.00,N,5,-180,
20211220,8000,8280,8690,7720,17988893,147477211160,00,0.00,N,5,-310,
20211213,8310,7400,9000,7090,46993187,394798425610,00,0.00,N,2,1080,
20211206,7230,7010,7450,6980,1273584,9257613460,00,0.00,N,2,140,
20211129,7090,7190,7460,6770,1921712,13635112760,00,0.00,N,5,-170,
20211122,7260,7780,7810,7250,1609964,12154159020,00,0.00,N,5,-520,
20211115,7780,8030,8220,7680,2921745,23334355250,00,0.00,N,5,-210,
20211108,7990,8150,9060,7810,14475708,124223694500,00,0.00,N,5,-120,
20211101,8110,8300,8450,8060,4927230,40676851140,00,0.00,N,2,70,
20211025,8040,8050,8430,7880,3702280,30310425440,00,0.00,N,2,30,
20211018,8010,7640,8540,7540,7207602,58692438970,00,0.00,N,2,400,
20211012,7610,7150,7750,7110,3015437,22612764490,00,0.00,N,2,440,
20211005,7170,7590,7940,7060,2005033,14883265060,00,0.00,N,5,-560,
20210927,7730,8120,8230,7580,2452260,19349335420,00,0.00,N,5,-330,
20210923,8060,8010,8180,7950,706434,5709354030,00,0.00,N,5,-40,
20210913,8100,8070,8340,7940,2058643,16671949860,00,0.00,N,2,30,
20210906,8070,8100,8920,8000,6234768,53231163550,00,0.00,N,5,-40,
20210830,8110,8060,8370,7890,2531308,20567500190,00,0.00,N,2,150,
20210823,7960,7340,8980,7310,6266503,51801402530,00,0.00,N,2,600,
20210817,7360,8370,8480,7300,2339546,18211594680,00,0.00,N,5,-850,
20210809,8210,8790,9070,8060,3763639,32872717390,00,0.00,N,5,-580,
20210802,8790,8740,8810,8500,1806641,15603301750,00,0.00,N,2,60,
20210726,8730,9040,9100,8720,2451133,21812019530,00,0.00,N,5,-260,
20210719,8990,9310,9410,8950,3758880,34193287210,00,0.00,N,5,-290,
20210712,9280,9110,9700,9060,7897193,74652202280,00,0.00,N,2,230,