KissMeData/069510/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,11760,11450,11950,11370,65807,771582740,00,0.00,N,2,330,
20250210,11430,11320,11570,11050,113621,1282607940,00,0.00,N,2,160,
20250203,11270,10730,11290,10660,63397,702741540,00,0.00,N,2,540,
20250131,10730,11050,11060,10490,7131,78199400,00,0.00,N,5,-330,
20250120,11060,10970,11180,10740,31943,350247820,00,0.00,N,2,90,
20250113,10970,11000,11200,10490,42063,461171880,00,0.00,N,5,-60,
20250106,11030,10560,11050,10410,41612,447974650,00,0.00,N,2,660,
20241230,10370,10440,10640,10350,22617,236830370,00,0.00,N,2,10,
20241223,10360,10840,10990,10350,70627,759600840,00,0.00,N,5,-370,
20241216,10730,11000,11000,10460,17656,187333750,00,0.00,N,2,40,
20241209,10690,10410,10690,10150,20452,211686930,00,0.00,N,2,220,
20241202,10470,10600,10680,10140,48037,498803980,00,0.00,N,5,-40,
20241125,10510,10460,10650,10340,19082,200576880,00,0.00,N,2,120,
20241118,10390,10670,10670,10240,46593,483772390,00,0.00,N,5,-170,
20241111,10560,11330,11330,10020,137199,1454109860,00,0.00,N,5,-770,
20241104,11330,10990,11420,10980,39296,441177440,00,0.00,N,2,330,
20241028,11000,10980,11040,10830,28852,315558060,00,0.00,N,2,190,
20241021,10810,10750,11010,10600,20488,222133630,00,0.00,N,2,60,
20241014,10750,11020,11060,10600,32425,351596040,00,0.00,N,5,-270,
20241007,11020,10960,11070,10710,35138,381480620,00,0.00,N,2,220,
20240930,10800,10830,10980,10720,22244,242259900,00,0.00,N,3,0,
20240923,10800,10890,10940,10550,25733,275621710,00,0.00,N,5,-130,
20240919,10930,10670,10930,10460,8974,96173140,00,0.00,N,2,490,
20240909,10440,10100,10640,10100,23346,244565720,00,0.00,N,2,90,
20240902,10350,10760,10770,10130,49365,513413210,00,0.00,N,5,-430,
20240826,10780,10860,11600,10630,41641,457173600,00,0.00,N,5,-80,
20240819,10860,10890,11300,10620,83905,923019050,00,0.00,N,5,-20,
20240812,10880,9590,11480,9250,182836,1969286090,00,0.00,N,2,1410,
20240805,9470,9820,9820,8540,27975,260279440,00,0.00,N,5,-430,
20240729,9900,9590,10070,9590,16188,159978230,00,0.00,N,2,210,
20240722,9690,9590,9980,9510,22838,221079800,00,0.00,N,2,70,
20240715,9620,9550,9910,9500,35169,341146250,00,0.00,N,2,70,
20240708,9550,9800,9900,9440,83603,811523300,00,0.00,N,5,-250,
20240701,9800,9720,9880,9580,16595,161425310,00,0.00,N,2,10,
20240624,9790,9690,10000,9400,21110,203004430,00,0.00,N,2,60,
20240617,9730,9820,10000,9710,33995,335878970,00,0.00,N,5,-170,
20240610,9900,9880,10140,9810,33696,335985140,00,0.00,N,5,-170,
20240603,10070,10160,10230,9720,39765,396618290,00,0.00,N,5,-30,
20240527,10100,10030,10170,9920,56946,572590700,00,0.00,N,2,70,
20240520,10030,9290,10200,9290,134365,1321523230,00,0.00,N,2,740,
20240513,9290,8580,9370,8400,104828,955167420,00,0.00,N,2,680,
20240507,8610,8600,8650,8420,17470,150094760,00,0.00,N,2,10,
20240429,8600,8510,8700,8430,16413,140639660,00,0.00,N,2,20,
20240422,8580,8330,8620,8260,37424,317273270,00,0.00,N,2,250,
20240415,8330,8290,8430,8140,19392,160297810,00,0.00,N,2,40,
20240408,8290,8230,8480,8040,35061,288794200,00,0.00,N,5,-20,
20240401,8310,8440,8490,8200,52538,438582310,00,0.00,N,5,-130,
20240325,8440,8630,8660,8300,25461,215808520,00,0.00,N,5,-150,
20240318,8590,8530,8590,8340,25927,218992210,00,0.00,N,2,60,
20240311,8530,8550,8630,8400,9184,77746650,00,0.00,N,5,-20,
20240304,8550,8530,8990,8500,17630,151340400,00,0.00,N,5,-30,
20240226,8580,8630,8890,8510,8525,73704860,00,0.00,N,5,-50,
20240219,8630,8660,9000,8470,23200,203132220,00,0.00,N,5,-90,
20240213,8720,9100,9100,8610,40459,353534490,00,0.00,N,5,-380,
20240205,9100,8960,9180,8820,48125,434398390,00,0.00,N,2,150,
20240129,8950,8460,8950,8450,35506,308405370,00,0.00,N,2,410,
20240122,8540,8490,8730,8370,18444,158024110,00,0.00,N,2,180,
20240115,8360,8440,8740,8250,53892,458156180,00,0.00,N,5,-230,
20240108,8590,8430,8900,8340,38725,333463300,00,0.00,N,2,250,
20240102,8340,8770,9020,8330,36597,313826840,00,0.00,N,5,-580,
20231226,8920,9370,9450,8570,111730,998093390,00,0.00,N,5,-550,
20231218,9470,9100,9640,9050,129257,1218914740,00,0.00,N,2,370,
20231211,9100,9100,9130,8860,75586,678978160,00,0.00,N,2,10,
20231204,9090,9140,9200,8810,113072,1014730070,00,0.00,N,5,-90,
20231127,9180,8900,9200,8880,54058,487934480,00,0.00,N,2,280,
20231120,8900,9010,9110,8750,53238,478533270,00,0.00,N,5,-110,
20231113,9010,8330,9010,8140,148922,1279887810,00,0.00,N,2,760,
20231106,8250,8630,8630,8120,57935,481748740,00,0.00,N,5,-310,
20231030,8560,8320,8610,8320,40662,343036490,00,0.00,N,2,210,
20231023,8350,8170,8510,8160,46837,390726280,00,0.00,N,2,60,
20231016,8290,8500,8650,8000,40041,333424200,00,0.00,N,5,-160,
20231010,8450,8490,8490,8100,21468,177436090,00,0.00,N,2,190,
20231004,8260,8510,8510,7950,41057,333427980,00,0.00,N,5,-180,
20230925,8440,8450,8450,8000,26517,217722120,00,0.00,N,5,-100,
20230918,8540,8800,8880,8180,39740,336864520,00,0.00,N,5,-280,
20230911,8820,8890,8960,8360,34616,301220180,00,0.00,N,5,-130,
20230904,8950,8900,9090,8610,55036,488175550,00,0.00,N,5,-50,
20230828,9000,8730,9140,8410,133863,1164809760,00,0.00,N,2,280,
20230821,8720,8570,8750,8310,44624,385137070,00,0.00,N,2,150,
20230814,8570,8030,8700,7970,78376,651980590,00,0.00,N,2,600,
20230807,7970,7990,8110,7810,46572,369807070,00,0.00,N,5,-100,
20230731,8070,7630,8170,7600,49252,393032380,00,0.00,N,2,440,
20230724,7630,7810,7810,6960,33661,250404890,00,0.00,N,5,-210,
20230717,7840,7840,8100,7570,15908,122058930,00,0.00,N,2,70,
20230710,7770,7700,8000,7450,27587,213693340,00,0.00,N,2,70,
20230703,7700,8050,8200,7700,23323,184516610,00,0.00,N,5,-350,
20230626,8050,8390,8390,7880,11029,89896370,00,0.00,N,5,-340,
20230619,8390,8450,8470,8200,10846,89821280,00,0.00,N,2,280,
20230612,8110,8180,8480,8110,18489,151154880,00,0.00,N,5,-40,
20230605,8150,8070,8290,8030,23471,192093180,00,0.00,N,2,100,
20230530,8050,8000,8070,7750,15539,122544320,00,0.00,N,2,50,
20230522,8000,8130,8140,7980,14518,116728860,00,0.00,N,5,-120,
20230515,8120,8280,8310,7830,39236,316554390,00,0.00,N,5,-190,
20230508,8310,8420,8740,8300,19129,161997660,00,0.00,N,5,-180,
20230502,8490,8660,8660,8440,5779,49339140,00,0.00,N,5,-110,
20230424,8600,8580,8900,8270,21008,181053310,00,0.00,N,5,-30,
20230417,8630,8440,8830,8430,49332,428754370,00,0.00,N,2,130,
20230410,8500,8130,8500,7910,42197,343489930,00,0.00,N,2,500,
20230403,8000,8050,8100,7820,32671,260481560,00,0.00,N,5,-50,
20230327,8050,7960,8300,7960,22257,180494840,00,0.00,N,2,80,
20230320,7970,8190,8360,7970,27119,222782090,00,0.00,N,5,-280,
20230313,8250,8360,8360,7830,53619,434234590,00,0.00,N,5,-200,
20230306,8450,8490,8570,8220,16220,136858880,00,0.00,N,5,-80,
20230227,8530,8370,8600,8230,12020,101217760,00,0.00,N,2,150,
20230220,8380,8430,8860,8140,30338,257183540,00,0.00,N,5,-140,
20230213,8520,8670,8820,8430,27504,236597270,00,0.00,N,5,-210,
20230206,8730,8190,8890,8150,45031,384258590,00,0.00,N,2,540,
20230130,8190,8250,8350,8090,15169,124367590,00,0.00,N,5,-60,
20230125,8250,8130,8350,8060,6011,49402650,00,0.00,N,2,120,
20230116,8130,8280,8280,8080,7731,62871990,00,0.00,N,5,-130,
20230109,8260,8050,8280,8040,5887,47862090,00,0.00,N,2,210,
20230102,8050,8150,8290,7860,11965,96441960,00,0.00,N,5,-190,
20221226,8240,8300,8690,8200,15225,128654080,00,0.00,N,5,-80,
20221219,8320,8450,9330,8120,90875,788556100,00,0.00,N,5,-180,
20221212,8500,8780,8900,8310,27317,235889010,00,0.00,N,5,-300,
20221205,8800,8300,9290,7990,191672,1662370480,00,0.00,N,2,480,
20221128,8320,8100,8450,8020,29043,239547930,00,0.00,N,2,220,
20221121,8100,8000,8290,7860,27421,222204600,00,0.00,N,2,10,
20221114,8090,7900,8350,7820,72381,589861880,00,0.00,N,2,190,
20221107,7900,7260,7900,7260,62380,475676110,00,0.00,N,2,530,
20221031,7370,7320,8500,7280,139867,1090354490,00,0.00,N,2,50,
20221024,7320,7120,7340,7040,33173,238936520,00,0.00,N,2,200,
20221017,7120,7070,7290,6950,7282,51721760,00,0.00,N,2,120,
20221011,7000,7240,7340,6910,12743,90138090,00,0.00,N,5,-160,
20221004,7160,7150,7360,7010,35683,253673520,00,0.00,N,2,10,
20220926,7150,7960,8010,7150,42801,323614460,00,0.00,N,5,-820,
20220919,7970,8130,8280,7970,43501,353167210,00,0.00,N,5,-260,
20220913,8230,8470,8570,8000,39847,328960510,00,0.00,N,5,-300,
20220905,8530,8170,8590,8030,37350,310318400,00,0.00,N,2,440,
20220829,8090,7850,8280,7710,53689,431373670,00,0.00,N,2,140,
20220822,7950,8050,8990,7780,250346,2075322690,00,0.00,N,5,-60,
20220816,8010,7490,8670,7460,315977,2555972920,00,0.00,N,2,520,
20220808,7490,7420,7560,7330,24450,182461110,00,0.00,N,2,60,
20220801,7430,7370,7470,7270,15256,112434680,00,0.00,N,2,60,
20220725,7370,7400,7410,7110,22776,165869540,00,0.00,N,5,-30,
20220718,7400,6860,7430,6780,42717,301920380,00,0.00,N,2,540,
20220711,6860,6700,7940,6500,277272,2030236530,00,0.00,N,2,210,
20220704,6650,6860,8150,6330,177488,1325199770,00,0.00,N,5,-50,
20220627,6700,6460,6980,6300,13651,89143800,00,0.00,N,2,400,
20220620,6300,7020,7090,6230,26123,170155030,00,0.00,N,5,-600,
20220613,6900,7880,9600,6740,584724,4886216110,00,0.00,N,5,-1100,
20220607,8000,8070,8080,7890,11455,91026250,00,0.00,N,5,-10,
20220530,8010,8110,8130,7920,10781,86588450,00,0.00,N,2,10,
20220523,8000,8080,8160,7890,8940,71297910,00,0.00,N,2,10,
20220516,7990,8000,8220,7850,27028,216113990,00,0.00,N,5,-80,
20220509,8070,8120,8290,7950,16742,135065900,00,0.00,N,5,-50,
20220502,8120,8340,8440,8100,24227,201084730,00,0.00,N,5,-110,
20220425,8230,8050,8300,7980,42183,343028800,00,0.00,N,2,180,
20220418,8050,8250,8370,8050,33823,277536770,00,0.00,N,5,-130,
20220411,8180,8190,8290,8100,19342,157540340,00,0.00,N,5,-10,
20220404,8190,8280,8400,8160,32489,268339230,00,0.00,N,2,20,
20220328,8170,8250,8290,8050,39860,325402330,00,0.00,N,5,-30,
20220321,8200,8050,8250,7870,42047,341040420,00,0.00,N,2,150,
20220314,8050,7870,8070,7660,24222,191222200,00,0.00,N,2,180,
20220307,7870,7750,7940,7500,32588,251455960,00,0.00,N,2,120,
20220228,7750,7680,7850,7650,53726,415598000,00,0.00,N,2,30,
20220221,7720,7900,7920,7670,38026,294344610,00,0.00,N,5,-180,
20220214,7900,8070,8070,7690,68126,535542370,00,0.00,N,5,-220,
20220207,8120,8720,8880,8090,104588,877805770,00,0.00,N,5,-680,
20220203,8800,8740,8890,8660,6726,58909220,00,0.00,N,2,60,
20220124,8740,8950,8950,8500,21093,184212290,00,0.00,N,5,-240,
20220117,8980,9200,9200,8880,16353,147926830,00,0.00,N,5,-220,
20220110,9200,9190,9290,9110,23291,214388330,00,0.00,N,2,10,
20220103,9190,9330,9380,9070,21257,195235500,00,0.00,N,5,-140,
20211227,9330,9370,9580,9150,37582,350886440,00,0.00,N,5,-40,
20211220,9370,9290,9460,9190,31798,295315050,00,0.00,N,2,20,
20211213,9350,9330,9430,9210,10931,101829240,00,0.00,N,2,20,
20211206,9330,9120,9420,9000,13015,120442910,00,0.00,N,2,200,
20211129,9130,9050,9190,8760,47259,427545650,00,0.00,N,5,-10,
20211122,9140,9350,9500,9110,70782,661540580,00,0.00,N,5,-210,
20211115,9350,9890,9900,9200,75620,716751540,00,0.00,N,5,-450,
20211108,9800,9820,10000,9630,40140,393321640,00,0.00,N,5,-40,
20211101,9840,9900,10000,9780,54414,537839800,00,0.00,N,5,-60,
20211025,9900,9800,9930,9780,30264,298351550,00,0.00,N,2,100,
20211018,9800,9750,9830,9730,23928,233971190,00,0.00,N,2,60,
20211012,9740,9610,9820,9540,25218,243961000,00,0.00,N,2,90,
20211005,9650,9990,9990,9580,47533,459071350,00,0.00,N,5,-220,
20210927,9870,10250,10250,9800,68606,687555420,00,0.00,N,5,-330,
20210923,10200,10250,10350,10150,19753,201770700,00,0.00,N,5,-200,
20210913,10400,10600,10600,10350,35029,366587200,00,0.00,N,5,-200,
20210906,10600,10550,10900,10400,27440,289532850,00,0.00,N,2,50,
20210830,10550,10600,10850,10450,62023,659051200,00,0.00,N,2,50,
20210823,10500,9880,10650,9870,58468,607810080,00,0.00,N,2,620,
20210817,9880,11250,11300,9860,228526,2367483320,00,0.00,N,5,-1420,
20210809,11300,11950,12000,11200,92078,1067215950,00,0.00,N,5,-650,
20210802,11950,11600,12050,11550,47960,564610550,00,0.00,N,2,250,
20210726,11700,11900,12100,11500,77027,905311700,00,0.00,N,5,-200,
20210719,11900,12000,12100,11700,62338,738333550,00,0.00,N,5,-200,
20210712,12100,11850,12200,11850,80674,975842250,00,0.00,N,2,150,