KissMeData/009830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,21050,21750,22250,20650,8174110,176755296400,00,0.00,N,5,-950,
20250210,22000,20200,23350,19840,15846012,339684810980,00,0.00,N,2,1900,
20250203,20100,19670,23050,18900,18689125,392952753510,00,0.00,N,2,330,
20250131,19770,20100,20450,19620,1318668,26175834270,00,0.00,N,5,-330,
20250120,20100,21150,21150,18800,12932659,256351517980,00,0.00,N,5,-1100,
20250113,21200,18560,21350,17890,16168336,316635196920,00,0.00,N,2,2640,
20250106,18560,17910,19000,17170,11249902,203060097590,00,0.00,N,2,680,
20241230,17880,15220,18350,15220,8821073,154663552510,00,0.00,N,2,2430,
20241223,15450,15750,16520,15220,3184661,50532547600,00,0.00,N,5,-80,
20241216,15530,17350,17790,15370,4296256,70867025740,00,0.00,N,5,-1320,
20241209,16850,15400,17220,14860,7243904,116720699620,00,0.00,N,2,960,
20241202,15890,16500,17900,15510,9440892,158723476340,00,0.00,N,5,-330,
20241125,16220,16610,18360,16220,21373994,365294773940,00,0.00,N,5,-370,
20241118,16590,17000,18190,16570,5617289,96597716770,00,0.00,N,5,-450,
20241111,17040,18770,19000,16560,6468748,113587600150,00,0.00,N,5,-2050,
20241104,19090,22150,22800,18310,10365269,210473472080,00,0.00,N,5,-2410,
20241028,21500,20700,22200,20650,4023209,86516678550,00,0.00,N,2,1050,
20241021,20450,21000,22350,20000,3759088,78566355550,00,0.00,N,5,-550,
20241014,21000,23150,23350,20750,6531736,143462096150,00,0.00,N,5,-2050,
20241007,23050,24700,25850,23000,4347220,104240476900,00,0.00,N,5,-1550,
20240930,24600,26400,26600,24450,2432216,61691112900,00,0.00,N,5,-1500,
20240923,26100,23450,27150,23250,7152435,183699118200,00,0.00,N,2,2850,
20240919,23250,25050,25250,23000,3938648,93072879250,00,0.00,N,5,-1350,
20240909,24600,22850,25950,22550,3514918,86145792800,00,0.00,N,2,1250,
20240902,23350,25700,25750,23300,2794398,67792569250,00,0.00,N,5,-2450,
20240826,25800,26650,27200,25400,2948256,76892335450,00,0.00,N,2,150,
20240819,25650,28000,28100,25450,4589684,122268412450,00,0.00,N,5,-2450,
20240812,28100,25450,29000,25350,7080372,194404155200,00,0.00,N,2,3050,
20240805,25050,25650,25850,22150,7026603,166887365200,00,0.00,N,5,-1150,
20240729,26200,25050,27350,24250,4688161,120530252650,00,0.00,N,2,1200,
20240722,25000,26900,26950,24350,4853054,123163102400,00,0.00,N,5,-1500,
20240715,26500,26700,27150,24900,5678113,147181409900,00,0.00,N,5,-750,
20240708,27250,27150,28300,26700,3504705,95666296600,00,0.00,N,2,100,
20240701,27150,26300,27450,25350,8136717,214083502750,00,0.00,N,5,-450,
20240624,27600,29900,30550,27300,5538814,159482566000,00,0.00,N,5,-2300,
20240617,29900,30350,31150,29350,5971662,180144077350,00,0.00,N,5,-1150,
20240610,31050,29500,34300,29350,14796036,478340120800,00,0.00,N,2,1650,
20240603,29400,31600,32350,28850,5960892,178281219500,00,0.00,N,5,-2050,
20240527,31450,31700,34550,30350,20419012,668152005650,00,0.00,N,2,1200,
20240520,30250,31300,33900,28050,28272290,889545182000,00,0.00,N,5,-700,
20240513,30950,29400,31500,28500,8227292,248520569700,00,0.00,N,2,2150,
20240507,28800,27400,29650,26900,7093352,201166860400,00,0.00,N,2,2300,
20240429,26500,23350,27650,23300,7963849,205860756150,00,0.00,N,2,3350,
20240422,23150,25550,25600,23000,4604795,111506857150,00,0.00,N,5,-1750,
20240415,24900,25250,26100,24100,4482888,112079660600,00,0.00,N,5,-800,
20240408,25700,27250,27650,25650,3011553,80100065700,00,0.00,N,5,-1450,
20240401,27150,28750,29100,27050,4783418,133937640150,00,0.00,N,5,-1200,
20240325,28350,27600,29250,27000,7080134,199041500150,00,0.00,N,2,750,
20240318,27600,27550,28100,27000,3119380,85804124550,00,0.00,N,2,150,
20240311,27450,27400,27800,26800,3301432,89847865600,00,0.00,N,2,100,
20240304,27350,28000,28100,26500,3654961,99397469400,00,0.00,N,5,-400,
20240226,27750,26750,28250,26650,6368209,174418563300,00,0.00,N,2,850,
20240219,26900,33300,33850,26500,13119016,380293795550,00,0.00,N,5,-6700,
20240213,33600,32600,34150,31400,3081266,100968931950,00,0.00,N,2,1750,
20240205,31850,34550,34650,31000,4479555,144141623850,00,0.00,N,5,-2850,
20240129,34700,33000,35850,32550,3690835,125655628350,00,0.00,N,2,1750,
20240122,32950,32700,34150,31650,3411766,112417764100,00,0.00,N,2,350,
20240115,32600,36750,38500,32450,6257659,217819573700,00,0.00,N,5,-4150,
20240108,36750,36300,39300,35600,6178024,233627897550,00,0.00,N,2,450,
20240102,36300,39500,39500,35550,3418818,127274013550,00,0.00,N,5,-3200,
20231226,39500,38000,39750,37650,3374748,130445752800,00,0.00,N,2,950,
20231218,38550,35500,39200,34100,13900396,517279957750,00,0.00,N,2,3600,
20231211,34950,31550,37700,30800,14214455,495514994950,00,0.00,N,2,3550,
20231204,31400,32350,32800,31100,2485989,79507764000,00,0.00,N,5,-450,
20231127,31850,33600,34500,31800,5467996,180120049643,00,0.00,N,5,-1950,
20231120,33800,31650,35300,31350,4133747,140141490350,00,0.00,N,2,2050,
20231113,31750,30850,34500,30300,5336048,175761419250,00,0.00,N,2,1300,
20231106,30450,32000,33150,30450,3861872,123556284450,00,0.00,N,5,-300,
20231030,30750,27300,31800,26500,9262871,275895616150,00,0.00,N,2,3250,
20231023,27500,29050,29650,27150,5712348,160142753550,00,0.00,N,5,-2400,
20231016,29900,30450,32450,28800,7415145,226605086900,00,0.00,N,5,-500,
20231010,30400,27050,30600,26850,5177131,150790691750,00,0.00,N,2,3400,
20231004,27000,29200,29250,26950,3674033,102046894300,00,0.00,N,5,-2750,
20230925,29750,29800,30650,28400,2234386,66319856950,00,0.00,N,5,-350,
20230918,30100,32500,32750,29700,3945798,122932818350,00,0.00,N,5,-2550,
20230911,32650,33400,33950,31800,5958955,194765695500,00,0.00,N,5,-750,
20230904,33400,36100,37450,33150,7017148,243928998575,00,0.00,N,5,-2900,
20230828,36300,35700,37650,35400,3885633,141781538900,00,0.00,N,2,1000,
20230821,35300,35450,38250,34900,5290856,193724027350,00,0.00,N,2,150,
20230814,35150,38300,38300,34250,3572547,127652636750,00,0.00,N,5,-3250,
20230807,38400,38050,39150,36850,3735738,141668198000,00,0.00,N,2,350,
20230731,38050,36750,39700,36750,5731513,219632707900,00,0.00,N,2,1400,
20230724,36650,43750,43900,35750,10726915,422813280400,00,0.00,N,5,-7500,
20230717,44150,43500,45600,42700,5358306,236356829500,00,0.00,N,5,-350,
20230710,44500,41500,45150,41300,6003449,262260147300,00,0.00,N,2,3500,
20230703,41000,42850,43400,40450,3954335,165304977200,00,0.00,N,5,-1300,
20230626,42300,43450,43500,41600,4103154,174125162650,00,0.00,N,5,-950,
20230619,43250,46900,48050,43050,6348997,288469645550,00,0.00,N,5,-3700,
20230612,46950,48500,49000,45750,6172823,292021579600,00,0.00,N,5,-1350,
20230605,48300,47250,48850,46750,5307658,254845624750,00,0.00,N,2,1050,
20230530,47250,45600,47300,44600,6115527,279098506800,00,0.00,N,2,2350,
20230522,44900,46500,47100,44750,4838399,222857017300,00,0.00,N,5,-1600,
20230515,46500,46550,48600,46050,8362133,394282780250,00,0.00,N,2,1650,
20230508,44850,46200,46600,44500,6106161,277950912400,00,0.00,N,5,-900,
20230502,45750,47600,48200,45150,6887270,318908606284,00,0.00,N,5,-2200,
20230424,47950,55900,56400,47500,16103071,838201256200,00,0.00,N,5,-7150,
20230417,55100,51900,55800,51300,14197826,764151867300,00,0.00,N,2,3500,
20230410,51600,52000,53600,50200,12944975,674310962900,00,0.00,N,2,700,
20230403,50900,53600,53600,47450,18462160,931056249850,00,0.00,N,5,-2800,
20230327,53700,51899,57000,51000,11861898,640461771100,00,0.00,N,2,1801,
20230320,51899,51899,51899,51899,0,0,00,0.00,N,3,0,
20230313,51899,51899,51899,51899,0,0,00,0.00,N,3,0,
20230306,51899,51899,51899,51899,0,0,00,0.00,N,3,0,
20230227,51899,51899,51899,51899,0,0,00,0.00,N,3,0,
20230220,51899,56890,56952,50278,11631337,612558342200,00,0.00,N,5,-5365,
20230213,57264,57638,58387,54894,6339681,359526403050,00,0.00,N,5,-374,
20230206,57638,57202,59884,57077,5518360,323148012050,00,0.00,N,5,-375,
20230130,58013,58013,60321,56328,5152592,298088778300,00,0.00,N,2,63,
20230125,57950,57451,59260,56079,2885827,165984842650,00,0.00,N,2,1185,
20230116,56765,59946,60882,55393,5055724,292226584550,00,0.00,N,5,-2932,
20230109,59697,53085,62255,52149,11449401,669523028650,00,0.00,N,2,7798,
20230102,51899,54145,55268,48781,6227835,321680739600,00,0.00,N,5,-1747,
20221226,53646,57139,57451,53397,3915534,217457586200,00,0.00,N,5,-3182,
20221219,56828,61132,61756,56765,3507658,208013282650,00,0.00,N,5,-5052,
20221212,61880,57638,61943,57264,4320655,260061389800,00,0.00,N,2,3306,
20221205,58574,64126,64500,57888,5414338,327475303250,00,0.00,N,5,-4180,
20221128,62754,67245,67494,61568,6678441,427072213800,00,0.00,N,5,-4117,
20221121,66871,62629,67869,62192,7375846,484264735200,00,0.00,N,2,4741,
20221114,62130,63876,65873,60321,7160945,450257985800,00,0.00,N,5,-624,
20221107,62754,61506,65623,57514,11038959,673049817600,00,0.00,N,2,1248,
20221031,61506,60508,63627,58449,8650509,527217729450,00,0.00,N,2,1622,
20221024,59884,63377,64874,57826,14504297,884777747350,00,0.00,N,5,-1809,
20221017,61693,57576,66122,57327,9392830,588916128600,00,0.00,N,2,3119,
20221011,58574,57888,60321,56578,5345838,310982460100,00,0.00,N,5,-499,
20221004,59073,60009,64126,58824,8251512,509871243400,00,0.00,N,2,187,
20220926,58886,60196,61568,56952,11547198,683398067150,00,0.00,N,5,-3119,
20220919,62005,63752,64999,60009,9153151,571459204450,00,0.00,N,5,-1871,
20220913,63876,67370,69740,62504,12170959,804076774500,00,0.00,N,5,-3369,
20220905,67245,63377,68617,62379,11115727,741709288400,00,0.00,N,2,3493,
20220829,63752,62255,67370,62192,12377707,801285978550,00,0.00,N,5,-249,
20220822,64001,57015,64625,56266,15177024,923172315600,00,0.00,N,2,5864,
20220816,58137,58699,61256,57327,11252645,666254410850,00,0.00,N,2,436,
20220808,57701,56017,59011,54020,12719546,721523005850,00,0.00,N,2,2807,
20220801,54894,54270,56328,52087,10558576,572962695600,00,0.00,N,2,250,
20220725,54644,41669,55206,41482,17867917,909655309950,00,0.00,N,2,13224,
20220718,41420,39985,42543,38488,3209561,131648966550,00,0.00,N,2,1497,
20220711,39923,43229,43416,39548,3913848,160356462500,00,0.00,N,5,-3243,
20220704,43166,47970,47970,40047,6548040,283496440600,00,0.00,N,5,-4554,
20220627,47720,45911,49654,44851,6146990,293169701600,00,0.00,N,2,2246,
20220620,45474,48406,48968,44476,5220068,241917371800,00,0.00,N,5,-2059,
20220613,47533,50028,50402,47034,5952977,288601731000,00,0.00,N,5,-3181,
20220607,50714,50901,51400,49529,4368975,220909218000,00,0.00,N,2,811,
20220530,49903,45038,50153,44352,8633831,416280159850,00,0.00,N,2,5364,
20220523,44539,41544,45537,39361,7662779,330600814000,00,0.00,N,2,3057,
20220516,41482,38675,41607,37802,3820796,151948532150,00,0.00,N,2,3181,
20220509,38301,39735,39985,37427,1934902,74221590850,00,0.00,N,5,-1871,
20220502,40172,39236,40546,39112,1397180,55844789150,00,0.00,N,2,249,
20220425,39923,40422,40609,37427,4005732,155754139700,00,0.00,N,5,-1621,
20220418,41544,42231,43042,40921,3427808,143365111900,00,0.00,N,5,-936,
20220411,42480,42231,43915,41919,2117233,90700364900,00,0.00,N,2,312,
20220404,42168,44601,45350,41420,2089893,89916905350,00,0.00,N,5,-2433,
20220328,44601,43853,45662,42792,2161378,95976927700,00,0.00,N,2,811,
20220321,43790,44913,45537,43416,1809539,80326539900,00,0.00,N,5,-1061,
20220314,44851,43665,45162,42231,2536229,111325021800,00,0.00,N,2,687,
20220307,44164,44476,45350,43166,2784397,123550276450,00,0.00,N,5,-312,
20220228,44476,41233,45911,41108,3906335,173568513050,00,0.00,N,2,2869,
20220221,41607,40297,42043,39049,3408320,138170928650,00,0.00,N,2,499,
20220214,41108,40359,43790,40297,3651264,152258395950,00,0.00,N,2,187,
20220207,40921,41981,44851,40359,4500287,190647781600,00,0.00,N,5,-623,
20220203,41544,41295,41981,40484,933784,38484416900,00,0.00,N,2,1310,
20220124,40234,45599,46098,38488,3872919,162136804350,00,0.00,N,5,-5927,
20220117,46161,48032,49591,45599,4112317,196075972550,00,0.00,N,5,-2620,
20220110,48781,46535,49966,45662,7735310,373091365450,00,0.00,N,2,3119,
20220103,45662,44289,46036,42543,2539128,112185471200,00,0.00,N,2,1373,
20211227,44289,44788,45662,44102,1622422,72834543350,00,0.00,N,5,-562,
20211220,44851,44975,45474,42418,2424964,106894341300,00,0.00,N,5,-561,
20211213,45412,46535,46909,44040,2483292,112408319700,00,0.00,N,5,-873,
20211206,46285,44352,46660,43541,3179496,145310618200,00,0.00,N,2,1622,
20211129,44663,40546,44975,40546,4252669,181260716150,00,0.00,N,2,2807,
20211122,41856,44476,45225,41794,3467276,151371342000,00,0.00,N,5,-2558,
20211115,44414,45849,45849,43915,2791690,125001984650,00,0.00,N,5,-1372,
20211108,45786,46098,46597,43166,4212430,189883018000,00,0.00,N,5,-187,
20211101,45973,50153,50465,45786,6321648,303162022450,00,0.00,N,5,-4991,
20211025,50964,53334,55642,50590,3922364,207383690500,00,0.00,N,5,-2495,
20211018,53459,55705,57327,53397,5010965,277886353900,00,0.00,N,5,-2246,
20211012,55705,53646,57015,53584,8531084,473243346350,00,0.00,N,2,3306,
20211005,52399,54208,57202,50714,8872299,479771708900,00,0.00,N,5,-1185,
20210927,53584,50527,56266,49529,10274117,559869669800,00,0.00,N,2,2745,
20210923,50839,51775,52773,50777,1629041,84348986750,00,0.00,N,5,-1684,
20210913,52523,53147,55143,51837,6377790,341796528550,00,0.00,N,3,0,
20210906,52523,48531,53646,48344,7407300,385379299850,00,0.00,N,2,3992,
20210830,48531,51213,51276,48157,4549824,226155506150,00,0.00,N,5,-2183,
20210823,50714,45162,51463,45162,5059536,248215546400,00,0.00,N,2,5739,
20210817,44975,47907,48469,44913,3583295,167524151250,00,0.00,N,5,-3306,
20210809,48281,48905,51338,48032,5262670,260791489250,00,0.00,N,5,-624,
20210802,48905,48593,49404,47283,4870893,235134391750,00,0.00,N,2,124,
20210726,48781,53896,53958,48406,6368514,322664948650,00,0.00,N,5,-5115,
20210719,53896,53147,54208,51775,3193551,169977230600,00,0.00,N,2,437,
20210712,53459,53147,55018,52399,3950176,212154442500,00,0.00,N,5,-62,