KissMeData/017890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,8560,8440,8580,8370,87756,745467360,00,0.00,N,2,150,
20250210,8410,8380,8430,8170,90407,749266970,00,0.00,N,2,30,
20250203,8380,8410,8460,8200,84343,700697410,00,0.00,N,5,-100,
20250131,8480,8630,8630,8440,19159,162538610,00,0.00,N,5,-120,
20250120,8600,8640,8700,8510,71493,615522130,00,0.00,N,5,-20,
20250113,8620,8600,8660,8480,43681,373918210,00,0.00,N,5,-20,
20250106,8640,8390,8660,8390,138854,1190843630,00,0.00,N,2,260,
20241230,8380,8280,8440,8200,42221,351896490,00,0.00,N,2,90,
20241223,8290,8100,8430,8100,140059,1156188370,00,0.00,N,2,100,
20241216,8190,8060,8270,8040,125051,1019430640,00,0.00,N,2,190,
20241209,8000,7870,8000,7430,321125,2474736310,00,0.00,N,5,-20,
20241202,8020,8590,8590,7850,257299,2099999100,00,0.00,N,5,-570,
20241125,8590,8640,8730,8440,102330,880454280,00,0.00,N,5,-50,
20241118,8640,8630,8890,8550,111989,970837810,00,0.00,N,5,-50,
20241111,8690,9080,9180,8330,220216,1921060940,00,0.00,N,5,-500,
20241104,9190,9060,9250,8970,111553,1016173410,00,0.00,N,2,150,
20241028,9040,8970,9080,8900,61300,550847340,00,0.00,N,2,90,
20241021,8950,9200,9300,8930,207055,1877782500,00,0.00,N,5,-290,
20241014,9240,9310,9380,9200,69468,644263710,00,0.00,N,5,-70,
20241007,9310,9270,9380,9220,60552,563561170,00,0.00,N,5,-30,
20240930,9340,9540,9610,9300,89257,839401200,00,0.00,N,5,-190,
20240923,9530,9360,9730,9350,66010,627447600,00,0.00,N,2,150,
20240919,9380,9270,9390,9230,23297,216946620,00,0.00,N,2,20,
20240909,9360,9200,9410,9120,77109,714504710,00,0.00,N,2,110,
20240902,9250,9630,9640,9100,188520,1760950460,00,0.00,N,5,-380,
20240826,9630,9990,10000,9500,308373,2990637120,00,0.00,N,5,-350,
20240819,9980,10380,11410,9960,2342234,25167002070,00,0.00,N,5,-310,
20240812,10290,9840,10290,9160,366316,3647308170,00,0.00,N,2,550,
20240805,9740,9960,10370,8920,966716,9345719310,00,0.00,N,5,-330,
20240729,10070,10000,10240,9980,186801,1875092000,00,0.00,N,2,10,
20240722,10060,10210,10370,9980,158433,1599090070,00,0.00,N,5,-250,
20240715,10310,10500,10630,10160,160486,1663673870,00,0.00,N,5,-180,
20240708,10490,10180,10570,10100,183793,1902405450,00,0.00,N,2,320,
20240701,10170,10390,10480,10080,189974,1944878760,00,0.00,N,5,-220,
20240624,10390,10190,10400,10140,184860,1895246460,00,0.00,N,2,190,
20240617,10200,10490,11480,10160,1409340,15199020580,00,0.00,N,5,-290,
20240610,10490,10250,10540,10150,326676,3376308520,00,0.00,N,2,240,
20240603,10250,10150,10300,10070,129690,1322394220,00,0.00,N,2,100,
20240527,10150,10230,10340,10040,197995,2008730610,00,0.00,N,5,-80,
20240520,10230,10570,10670,10210,181646,1889900690,00,0.00,N,5,-300,
20240513,10530,10690,10750,10520,84666,896551130,00,0.00,N,5,-180,
20240507,10710,10600,10770,10500,103605,1099618480,00,0.00,N,2,120,
20240429,10590,10520,10730,10460,83202,880625090,00,0.00,N,2,20,
20240422,10570,10220,10700,10200,157061,1637742960,00,0.00,N,2,360,
20240415,10210,10230,10440,10040,222598,2269045050,00,0.00,N,5,-270,
20240408,10480,10710,10730,10400,142361,1500189720,00,0.00,N,5,-230,
20240401,10710,10690,10840,10560,174713,1863169730,00,0.00,N,2,20,
20240325,10690,11160,11250,10650,218348,2381494230,00,0.00,N,5,-470,
20240318,11160,10860,11630,10730,323018,3556798550,00,0.00,N,2,300,
20240311,10860,11080,11140,10820,240335,2639265360,00,0.00,N,5,-230,
20240304,11090,11330,11460,11030,291355,3263088980,00,0.00,N,5,-230,
20240226,11320,11900,11900,11250,274272,3135844820,00,0.00,N,5,-500,
20240219,11820,12310,12430,11790,395923,4793965510,00,0.00,N,5,-550,
20240213,12370,11860,12710,11770,854814,10556073440,00,0.00,N,2,440,
20240205,11930,11370,12100,11280,581571,6829276630,00,0.00,N,2,560,
20240129,11370,10680,11440,10680,385059,4308865320,00,0.00,N,2,590,
20240122,10780,10990,11070,10640,242428,2632713820,00,0.00,N,5,-90,
20240115,10870,11450,11550,10550,303197,3320783760,00,0.00,N,5,-580,
20240108,11450,11900,11960,11420,391611,4599448830,00,0.00,N,5,-340,
20240102,11790,11590,12040,11520,501528,5933026380,00,0.00,N,2,200,
20231226,11590,11580,11660,11340,191792,2205678200,00,0.00,N,2,30,
20231218,11560,11450,11810,11360,354274,4117283680,00,0.00,N,2,110,
20231211,11450,11100,11760,11100,465563,5347058090,00,0.00,N,2,270,
20231204,11180,11390,11440,10890,522266,5795280300,00,0.00,N,5,-200,
20231127,11380,11340,11530,11190,440595,5019475230,00,0.00,N,2,60,
20231120,11320,11870,11870,11260,849586,9799428190,00,0.00,N,5,-510,
20231113,11830,12070,12800,11800,2124627,25977474580,00,0.00,N,5,-240,
20231106,12070,12860,14750,11160,14406075,192327977310,00,0.00,N,2,370,
20231030,11700,10850,12900,10150,13297341,162500804530,00,0.00,N,2,790,
20231023,10910,11750,13220,10560,11535319,139781528600,00,0.00,N,5,-1130,
20231016,12040,10400,12800,9830,10939763,129355911490,00,0.00,N,2,1540,
20231010,10500,10500,10650,10200,235443,2457958920,00,0.00,N,5,-60,
20231004,10560,11430,11540,10480,305622,3320124450,00,0.00,N,5,-980,
20230925,11540,11550,11580,11170,154228,1749209300,00,0.00,N,5,-10,
20230918,11550,12100,12580,11470,424501,5123585810,00,0.00,N,5,-670,
20230911,12220,11540,12300,11490,359242,4260959050,00,0.00,N,2,680,
20230904,11540,12160,12260,11150,702304,8103631610,00,0.00,N,5,-610,
20230828,12150,12030,12950,12030,391326,4910650260,00,0.00,N,2,150,
20230821,12000,12300,12380,11690,507951,6105539760,00,0.00,N,5,-300,
20230814,12300,13350,13450,12130,652675,8360516760,00,0.00,N,5,-1100,
20230807,13400,13470,13850,13160,722860,9743962990,00,0.00,N,2,50,
20230731,13350,12790,13500,12620,720654,9349876750,00,0.00,N,2,710,
20230724,12640,13380,13560,11640,1348001,17281195470,00,0.00,N,5,-510,
20230717,13150,12140,13280,12050,1262262,15965196780,00,0.00,N,2,1010,
20230710,12140,11050,12210,10870,937339,10841662700,00,0.00,N,2,1130,
20230703,11010,10900,11400,10600,551302,6049781040,00,0.00,N,2,120,
20230626,10890,10480,10990,10400,305693,3287157120,00,0.00,N,2,410,
20230619,10480,10400,10710,10150,226976,2374690270,00,0.00,N,2,140,
20230612,10340,10370,10450,10080,181476,1858007560,00,0.00,N,2,20,
20230605,10320,10490,10550,10310,83514,869880420,00,0.00,N,5,-170,
20230530,10490,10340,10570,10260,144219,1498903220,00,0.00,N,2,160,
20230522,10330,10350,10490,10200,148279,1532573270,00,0.00,N,2,60,
20230515,10270,10410,10410,10150,164460,1687743640,00,0.00,N,5,-160,
20230508,10430,10370,10830,10290,145411,1530437090,00,0.00,N,2,70,
20230502,10360,10370,10450,10300,49668,514499420,00,0.00,N,2,40,
20230424,10320,11020,11120,10110,201753,2133189410,00,0.00,N,5,-720,
20230417,11040,11500,11670,10880,362198,4103028990,00,0.00,N,5,-350,
20230410,11390,10710,11530,10430,360809,3987518110,00,0.00,N,2,610,
20230403,10780,10690,11060,10520,190590,2075468370,00,0.00,N,2,90,
20230327,10690,10550,10870,10320,185974,1975935730,00,0.00,N,2,90,
20230320,10600,10500,10830,10310,180818,1898625960,00,0.00,N,2,70,
20230313,10530,11150,11320,9870,451954,4888540310,00,0.00,N,5,-680,
20230306,11210,11780,11800,11200,286497,3310987480,00,0.00,N,5,-580,
20230227,11790,12270,12400,11630,487421,5814374560,00,0.00,N,5,-620,
20230220,12410,11480,13030,11450,1719291,21330405030,00,0.00,N,2,1050,
20230213,11360,11380,11970,11020,394770,4512977940,00,0.00,N,5,-40,
20230206,11400,11360,11500,11140,233090,2650696890,00,0.00,N,2,40,
20230130,11360,10820,11470,10700,414854,4634116310,00,0.00,N,2,570,
20230125,10790,10560,10890,10500,158212,1690851430,00,0.00,N,2,290,
20230116,10500,10350,10500,10200,192471,2003486000,00,0.00,N,2,100,
20230109,10400,10150,10450,10050,169467,1739443550,00,0.00,N,2,250,
20230102,10150,9990,10250,9750,136444,1355577690,00,0.00,N,2,250,
20221226,9900,10100,10250,9820,194590,1948296250,00,0.00,N,5,-200,
20221219,10100,10500,10600,10000,195847,2010205550,00,0.00,N,5,-400,
20221212,10500,10450,10900,10300,138121,1461566800,00,0.00,N,2,50,
20221205,10450,10500,10700,10150,157057,1634601200,00,0.00,N,5,-50,
20221128,10500,10500,10750,10200,203208,2131314750,00,0.00,N,2,50,
20221121,10450,10750,10750,10100,363940,3783560600,00,0.00,N,5,-300,
20221114,10750,11500,11500,10650,449044,4950454600,00,0.00,N,5,-700,
20221107,11450,10700,11600,10600,404018,4495307750,00,0.00,N,2,900,
20221031,10550,10350,11000,10200,317097,3364008000,00,0.00,N,2,250,
20221024,10300,10100,10600,10050,170253,1756843300,00,0.00,N,2,300,
20221017,10000,10050,10400,9970,172974,1756789410,00,0.00,N,5,-150,
20221011,10150,9990,10250,9660,301557,3017145040,00,0.00,N,2,50,
20221004,10100,10400,10700,9990,298201,3054555770,00,0.00,N,5,-300,
20220926,10400,10450,11350,10250,770093,8286124700,00,0.00,N,5,-200,
20220919,10600,10150,11050,9900,530258,5541995400,00,0.00,N,2,300,
20220913,10300,10300,10350,9900,289526,2926787460,00,0.00,N,2,150,
20220905,10150,10100,10400,9960,308992,3142645810,00,0.00,N,5,-150,
20220829,10300,10300,10850,10100,385282,4047504350,00,0.00,N,5,-400,
20220822,10700,10900,11000,10550,256040,2748471350,00,0.00,N,5,-300,
20220816,11000,11300,11500,10950,260403,2933049650,00,0.00,N,5,-300,
20220808,11300,10700,11550,10450,452306,5019920850,00,0.00,N,2,650,
20220801,10650,10800,10850,10500,312717,3345104800,00,0.00,N,5,-50,
20220725,10700,10450,10850,10350,458936,4865862350,00,0.00,N,2,300,
20220718,10400,9750,10850,9730,1786787,18685283910,00,0.00,N,2,670,
20220711,9730,9780,9910,9420,241383,2327377390,00,0.00,N,3,0,
20220704,9730,9420,9860,9210,302650,2903540700,00,0.00,N,2,330,
20220627,9400,9770,10500,9280,575609,5637924210,00,0.00,N,5,-130,
20220620,9530,10600,11200,9230,974591,9803505630,00,0.00,N,5,-1020,
20220613,10550,12050,12050,10250,575541,6369604550,00,0.00,N,5,-1600,
20220607,12150,12050,12400,11750,294871,3545567600,00,0.00,N,2,50,
20220530,12100,11700,12450,11650,444552,5356731900,00,0.00,N,2,450,
20220523,11650,11950,12100,11600,306267,3603235200,00,0.00,N,5,-300,
20220516,11950,12250,12350,11700,507133,6103534200,00,0.00,N,5,-250,
20220509,12200,11750,12500,10950,991989,11786812550,00,0.00,N,2,450,
20220502,11750,12150,12350,11300,655005,7848666700,00,0.00,N,5,-450,
20220425,12200,11750,12650,11700,1956172,23897768850,00,0.00,N,2,300,
20220418,11900,11600,12250,11450,1519578,18050075450,00,0.00,N,2,350,
20220411,11550,11300,12900,11000,6804713,82572536400,00,0.00,N,2,300,
20220404,11250,11450,11550,11050,316936,3596163850,00,0.00,N,5,-200,
20220328,11450,11300,11550,11200,281596,3203458600,00,0.00,N,2,200,
20220321,11250,10950,11550,10850,702295,7976570700,00,0.00,N,2,350,
20220314,10900,10800,10950,10600,272316,2931479200,00,0.00,N,2,100,
20220307,10800,11100,11100,10750,195736,2123687250,00,0.00,N,5,-350,
20220228,11150,10850,11200,10700,214183,2349258200,00,0.00,N,2,300,
20220221,10850,11200,11350,10550,370726,4061369600,00,0.00,N,5,-400,
20220214,11250,11250,11650,10900,597090,6693609700,00,0.00,N,5,-150,
20220207,11400,10950,12100,10650,1610202,18545958300,00,0.00,N,2,450,
20220203,10950,10600,11000,10600,147863,1597092600,00,0.00,N,2,450,
20220124,10500,11500,11500,10200,575291,6160066150,00,0.00,N,5,-1000,
20220117,11500,11750,11800,11100,355895,4057004200,00,0.00,N,5,-250,
20220110,11750,11900,12000,11550,280407,3281999250,00,0.00,N,5,-200,
20220103,11950,11800,12250,11750,335686,4031533250,00,0.00,N,2,150,
20211227,11800,11700,12050,11600,262347,3093889100,00,0.00,N,2,150,
20211220,11650,11850,11850,11450,383963,4459754650,00,0.00,N,5,-250,
20211213,11900,11800,12150,11800,298715,3569338700,00,0.00,N,2,50,
20211206,11850,11850,12100,11700,344307,4105658100,00,0.00,N,5,-50,
20211129,11900,12200,12800,11200,876385,10388482750,00,0.00,N,5,-250,
20211122,12150,12550,12600,12000,357482,4418109050,00,0.00,N,5,-300,
20211115,12450,13200,13300,12050,763224,9694918150,00,0.00,N,5,-550,
20211108,13000,13200,13400,12650,397900,5156888000,00,0.00,N,5,-200,
20211101,13200,13950,14150,13200,496545,6796048050,00,0.00,N,5,-700,
20211025,13900,13500,14300,13400,680819,9405495450,00,0.00,N,2,400,
20211018,13500,13850,13850,13400,382081,5201698950,00,0.00,N,5,-350,
20211012,13850,12650,13900,12450,506861,6754869100,00,0.00,N,2,1200,
20211005,12650,13500,13600,12350,698160,8999984650,00,0.00,N,5,-1050,
20210927,13700,13950,14150,13400,734339,10144410450,00,0.00,N,5,-100,
20210923,13800,13850,14200,13700,314954,4395627250,00,0.00,N,5,-100,
20210913,13900,13900,14000,13550,478387,6601885600,00,0.00,N,3,0,
20210906,13900,13300,14200,13250,1181772,16197742200,00,0.00,N,2,650,
20210830,13250,13450,13500,13150,409639,5433901150,00,0.00,N,5,-200,
20210823,13450,12850,13450,12750,453959,5971829750,00,0.00,N,2,550,
20210817,12900,13400,13750,12550,852368,11285012300,00,0.00,N,5,-600,
20210809,13500,14150,14300,13250,692553,9562126500,00,0.00,N,5,-700,
20210802,14200,13850,14300,13750,609168,8533744750,00,0.00,N,2,350,
20210726,13850,14050,14100,13750,511595,7110575400,00,0.00,N,5,-100,
20210719,13950,14150,14350,13750,705504,9882492450,00,0.00,N,5,-300,
20210712,14250,14700,14700,14150,1341112,19342546100,00,0.00,N,5,-450,