KissMeData/109080/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,9090,9300,9740,8950,262618,2436399240,00,0.00,N,5,-110,
20250210,9200,9600,10200,9150,388483,3749092340,00,0.00,N,5,-310,
20250203,9510,9720,9730,8750,395913,3683041380,00,0.00,N,5,-260,
20250131,9770,10290,10290,9700,107157,1062607100,00,0.00,N,5,-530,
20250120,10300,11260,12340,9800,2738913,30818078990,00,0.00,N,5,-960,
20250113,11260,8560,11830,8380,3550293,38364150400,00,0.00,N,2,2770,
20250106,8490,9510,10130,8220,561836,5286040850,00,0.00,N,5,-860,
20241230,9350,8600,9450,8400,240612,2164083010,00,0.00,N,2,880,
20241223,8470,8450,8620,7790,190562,1574565160,00,0.00,N,2,100,
20241216,8370,7520,8900,7430,275111,2291574520,00,0.00,N,2,990,
20241209,7380,7000,7830,6550,111830,815953680,00,0.00,N,2,200,
20241202,7180,7360,7550,6980,35167,255701980,00,0.00,N,5,-370,
20241125,7550,7140,7830,7000,57185,427384480,00,0.00,N,2,410,
20241118,7140,7250,7250,6860,18191,128537150,00,0.00,N,2,80,
20241111,7060,7300,7300,6490,43205,299257750,00,0.00,N,5,-310,
20241104,7370,7130,7600,6810,35540,255071620,00,0.00,N,2,240,
20241028,7130,6900,7160,6710,38574,270611440,00,0.00,N,2,120,
20241021,7010,7040,7120,6700,26483,182851760,00,0.00,N,5,-40,
20241014,7050,7200,7310,6970,32638,232488540,00,0.00,N,5,-150,
20241007,7200,7670,7700,7170,23800,177409950,00,0.00,N,5,-470,
20240930,7670,7680,7900,7510,29383,226840090,00,0.00,N,2,50,
20240923,7620,7300,7870,7190,40890,307836900,00,0.00,N,2,320,
20240919,7300,7240,8000,7150,46016,348003480,00,0.00,N,2,60,
20240909,7240,7160,7290,6960,19147,135448550,00,0.00,N,2,100,
20240902,7140,7530,7660,7000,25217,185269540,00,0.00,N,5,-460,
20240826,7600,7620,7690,7460,14806,112223880,00,0.00,N,5,-90,
20240819,7690,7810,7920,7450,17406,134517870,00,0.00,N,5,-120,
20240812,7810,7740,7980,7740,19148,150230810,00,0.00,N,2,70,
20240805,7740,8000,8030,6750,83902,611168670,00,0.00,N,5,-370,
20240729,8110,7780,8870,7630,204389,1688380330,00,0.00,N,2,330,
20240722,7780,8570,8650,7520,120471,963438410,00,0.00,N,5,-820,
20240715,8600,8950,9150,8490,206190,1825959270,00,0.00,N,5,-340,
20240708,8940,9080,9480,8780,58688,531307510,00,0.00,N,5,-140,
20240701,9080,9250,9290,8980,41221,374570250,00,0.00,N,5,-220,
20240624,9300,9270,9370,9110,55061,507983710,00,0.00,N,2,30,
20240617,9270,9240,9510,9130,57094,529400220,00,0.00,N,2,30,
20240610,9240,9240,9300,9100,28577,262645760,00,0.00,N,2,30,
20240603,9210,9160,9270,9100,32275,296560370,00,0.00,N,2,70,
20240527,9140,9030,9250,8990,37006,337191220,00,0.00,N,2,110,
20240520,9030,9000,9260,8860,47191,428019580,00,0.00,N,2,30,
20240513,9000,9100,9130,8850,45544,409112080,00,0.00,N,5,-100,
20240507,9100,9180,9250,9070,19853,181729360,00,0.00,N,5,-70,
20240429,9170,9300,9350,9060,16322,150353580,00,0.00,N,5,-120,
20240422,9290,8830,9350,8820,23401,211694780,00,0.00,N,2,410,
20240415,8880,9230,9380,8790,60696,543484450,00,0.00,N,5,-520,
20240408,9400,9250,9450,9200,36106,336970660,00,0.00,N,2,70,
20240401,9330,9890,9950,9270,74511,717197590,00,0.00,N,5,-570,
20240325,9900,9580,9970,9580,103638,1015857370,00,0.00,N,2,350,
20240318,9550,9600,9670,9380,76354,725678530,00,0.00,N,5,-80,
20240311,9630,9740,9850,9570,41475,400520110,00,0.00,N,5,-30,
20240304,9660,10000,10100,9580,107938,1062758190,00,0.00,N,5,-380,
20240226,10040,10110,10310,9970,89198,900125530,00,0.00,N,5,-120,
20240219,10160,10480,10650,10110,95597,992845330,00,0.00,N,5,-380,
20240213,10540,10310,10650,9970,117823,1216627240,00,0.00,N,2,230,
20240205,10310,10260,10350,9950,72876,735172920,00,0.00,N,2,50,
20240129,10260,10700,10700,10050,104612,1083890220,00,0.00,N,5,-360,
20240122,10620,10950,11120,10150,151806,1612153200,00,0.00,N,5,-190,
20240115,10810,10970,11200,10430,129198,1396071230,00,0.00,N,5,-160,
20240108,10970,10890,11480,10630,135816,1516263320,00,0.00,N,2,190,
20240102,10780,10540,11470,10400,177630,1930299180,00,0.00,N,2,240,
20231226,10540,10260,10670,10050,81761,851017670,00,0.00,N,2,420,
20231218,10120,10170,10280,10100,67447,686439440,00,0.00,N,5,-50,
20231211,10170,10240,10470,10120,69132,709694390,00,0.00,N,2,20,
20231204,10150,10000,10330,9930,65293,660608480,00,0.00,N,2,140,
20231127,10010,10180,10180,9960,58586,587768910,00,0.00,N,5,-160,
20231120,10170,10070,10470,10070,43368,445341270,00,0.00,N,5,-30,
20231113,10200,10250,10450,9950,61313,625686360,00,0.00,N,5,-30,
20231106,10230,10450,10640,10150,88482,925332320,00,0.00,N,5,-140,
20231030,10370,9950,10480,9880,85889,880149660,00,0.00,N,2,420,
20231023,9950,10520,10650,9900,113763,1159640860,00,0.00,N,5,-620,
20231016,10570,10920,11070,10320,109141,1169758740,00,0.00,N,5,-350,
20231010,10920,11090,11470,10820,104053,1143000000,00,0.00,N,5,-110,
20231004,11030,11070,11510,10310,199920,2197118300,00,0.00,N,5,-60,
20230925,11090,11340,11370,10740,89293,982612440,00,0.00,N,5,-200,
20230918,11290,11940,13290,11290,1317179,16462689400,00,0.00,N,5,-590,
20230911,11880,11600,11990,11210,152614,1771494350,00,0.00,N,2,350,
20230904,11530,12000,12140,11340,158150,1854423040,00,0.00,N,5,-470,
20230828,12000,12650,13640,11900,922419,11859417300,00,0.00,N,5,-540,
20230821,12540,10820,14500,10820,3887751,53028951380,00,0.00,N,2,1600,
20230814,10940,11850,12880,10820,437829,5262115460,00,0.00,N,5,-1060,
20230807,12000,11750,14290,11750,1696128,22053193500,00,0.00,N,2,320,
20230731,11680,11370,14330,11210,846056,10936009450,00,0.00,N,2,370,
20230724,11310,11810,11850,10610,167074,1861691020,00,0.00,N,5,-500,
20230717,11810,12500,12900,11750,159859,1964326220,00,0.00,N,5,-800,
20230710,12610,12840,13080,12520,81822,1037473520,00,0.00,N,5,-130,
20230703,12740,13270,13950,12730,174120,2337641570,00,0.00,N,5,-580,
20230626,13320,12790,13820,12550,196749,2629624530,00,0.00,N,2,600,
20230619,12720,13200,13200,12700,108063,1392218300,00,0.00,N,5,-400,
20230612,13120,13520,13730,12930,125617,1671471470,00,0.00,N,5,-470,
20230605,13590,13210,13760,13010,174835,2344779210,00,0.00,N,2,460,
20230530,13130,13000,13200,12850,70683,919963990,00,0.00,N,2,160,
20230522,12970,13200,13390,12840,66020,868116770,00,0.00,N,5,-310,
20230515,13280,12970,13470,12380,219946,2854664720,00,0.00,N,2,90,
20230508,13190,13240,13650,12940,142455,1893928830,00,0.00,N,5,-50,
20230502,13240,12790,13450,12790,51149,674284360,00,0.00,N,2,360,
20230424,12880,13240,13490,12850,148652,1955060390,00,0.00,N,5,-470,
20230417,13350,14170,14170,13250,173172,2387304200,00,0.00,N,5,-790,
20230410,14140,14260,14650,13580,292913,4126925560,00,0.00,N,5,-320,
20230403,14460,15170,15360,14040,419469,6213716140,00,0.00,N,5,-710,
20230327,15170,15170,16000,14630,445908,6872763460,00,0.00,N,3,0,
20230320,15170,15170,15310,14470,265986,3971135080,00,0.00,N,2,50,
20230313,15120,15760,16040,13700,442565,6586255270,00,0.00,N,5,-970,
20230306,16090,15300,17600,15020,1258537,20592881300,00,0.00,N,2,890,
20230227,15200,14610,15290,14290,283684,4236241370,00,0.00,N,2,590,
20230220,14610,14810,15000,14110,259481,3788165940,00,0.00,N,5,-310,
20230213,14920,15390,15610,14510,490186,7375554520,00,0.00,N,5,-390,
20230206,15310,15980,16290,15160,514769,8084888450,00,0.00,N,5,-690,
20230130,16000,14330,16300,13830,901967,13673126770,00,0.00,N,2,2090,
20230125,13910,13800,14950,13520,512375,7274145920,00,0.00,N,2,410,
20230116,13500,13700,14400,13250,675516,9306512750,00,0.00,N,2,300,
20230109,13200,12200,13250,11900,296006,3764389300,00,0.00,N,2,1250,
20230102,11950,11850,12000,11200,117776,1369292100,00,0.00,N,2,150,
20221226,11800,11350,12250,11250,77984,924582950,00,0.00,N,2,350,
20221219,11450,12300,12600,11400,96591,1157100700,00,0.00,N,5,-900,
20221212,12350,12500,13000,12100,121841,1522196600,00,0.00,N,5,-150,
20221205,12500,13350,13400,12050,168737,2120535500,00,0.00,N,5,-800,
20221128,13300,13300,13750,12550,376019,4968535150,00,0.00,N,2,350,
20221121,12950,12350,13550,11750,396398,5049633450,00,0.00,N,2,600,
20221114,12350,12150,12750,11950,530191,6553515200,00,0.00,N,2,800,
20221107,11550,10800,11650,10800,225761,2537623650,00,0.00,N,2,750,
20221031,10800,10650,11400,10400,147467,1594312700,00,0.00,N,2,350,
20221024,10450,10650,10850,10350,110795,1177154300,00,0.00,N,2,150,
20221017,10300,10100,12300,10050,274056,3041303100,00,0.00,N,5,-100,
20221011,10400,10850,10850,9960,132789,1366354960,00,0.00,N,5,-750,
20221004,11150,10700,11300,10400,123119,1337267650,00,0.00,N,2,700,
20220926,10450,11350,11450,9720,333029,3548316600,00,0.00,N,5,-1100,
20220919,11550,13050,13050,11250,231337,2842657350,00,0.00,N,5,-1600,
20220913,13150,14500,14650,12950,363879,5011010700,00,0.00,N,5,-1250,
20220905,14400,14250,15700,13500,1331034,19791465850,00,0.00,N,2,700,
20220829,13700,12150,14600,12100,462909,6270860300,00,0.00,N,2,900,
20220822,12800,12950,13500,12300,249582,3215355900,00,0.00,N,5,-300,
20220816,13100,14300,14500,13100,112086,1537940100,00,0.00,N,5,-800,
20220808,13900,14500,14600,13700,181248,2547843350,00,0.00,N,5,-550,
20220801,14450,15800,15800,14100,437022,6506436700,00,0.00,N,5,-350,
20220725,14800,14350,15250,13950,482661,7069095550,00,0.00,N,2,500,
20220718,14300,11800,15650,11750,1028894,14780762600,00,0.00,N,2,2600,
20220711,11700,11900,12100,11350,108321,1278278750,00,0.00,N,5,-100,
20220704,11800,10900,12100,10500,147325,1671630100,00,0.00,N,2,950,
20220627,10850,11300,11850,10700,133222,1512946800,00,0.00,N,5,-200,
20220620,11050,12400,12950,10300,330534,3776367700,00,0.00,N,5,-1300,
20220613,12350,14500,14750,11850,301356,3933667500,00,0.00,N,5,-3000,
20220607,15350,16200,16200,14650,95643,1455657650,00,0.00,N,5,-850,
20220530,16200,15850,16450,15700,91818,1478217000,00,0.00,N,2,600,
20220523,15600,15650,16200,14650,197031,3076773350,00,0.00,N,3,0,
20220516,15600,14550,15800,14550,165347,2510621350,00,0.00,N,2,1100,
20220509,14500,16100,16200,14250,133468,1982975300,00,0.00,N,5,-1600,
20220502,16100,15250,16300,15200,103407,1631028550,00,0.00,N,2,650,
20220425,15450,15800,16750,15000,126789,1967823550,00,0.00,N,5,-650,
20220418,16100,16500,16700,16000,128322,2094318550,00,0.00,N,5,-600,
20220411,16700,17000,17350,16450,148046,2501966800,00,0.00,N,5,-400,
20220404,17100,18350,19000,16800,317487,5690966050,00,0.00,N,5,-1100,
20220328,18200,18250,19600,17800,648288,12051899900,00,0.00,N,2,200,
20220321,18000,18550,18750,17350,593501,10735198450,00,0.00,N,5,-200,
20220314,18200,16050,18900,15150,1487601,26830471100,00,0.00,N,2,2200,
20220307,16000,15700,16150,15200,64492,1008821750,00,0.00,N,3,0,
20220228,16000,15450,16350,15200,99945,1592837300,00,0.00,N,2,800,
20220221,15200,15900,16300,14550,142447,2200359350,00,0.00,N,5,-850,
20220214,16050,14950,16800,14100,244379,3789101850,00,0.00,N,2,700,
20220207,15350,15950,16850,15050,172883,2788742350,00,0.00,N,5,-550,
20220203,15900,16050,16200,15600,55450,879824700,00,0.00,N,2,350,
20220124,15550,16950,17000,14650,400268,6226185900,00,0.00,N,5,-1700,
20220117,17250,17350,17800,16100,267515,4529488200,00,0.00,N,5,-100,
20220110,17350,19050,19300,17250,251928,4526117850,00,0.00,N,5,-1750,
20220103,19100,20250,20700,18600,331473,6518311150,00,0.00,N,5,-1100,
20211227,20200,18900,21500,18600,697817,14090619600,00,0.00,N,2,1300,
20211220,18900,18900,19600,17850,320851,5996691250,00,0.00,N,3,0,
20211213,18900,20150,20300,18750,304851,5914264700,00,0.00,N,5,-1250,
20211206,20150,20050,21000,19800,463379,9374675800,00,0.00,N,5,-300,
20211129,20450,20600,21600,19050,655190,13230991700,00,0.00,N,5,-1000,
20211122,21450,25850,25850,21350,987034,22841024300,00,0.00,N,5,-4150,
20211115,25600,21400,27600,21250,5143707,129160882800,00,0.00,N,2,4550,
20211108,21050,20250,22250,19900,633791,13442197550,00,0.00,N,2,900,
20211101,20150,21700,22000,19750,444435,9326936450,00,0.00,N,5,-1700,
20211025,21850,23500,24550,21500,1315716,30468606350,00,0.00,N,5,-1700,
20211018,23550,22000,23850,21250,1239728,28215842150,00,0.00,N,2,1650,
20211012,21900,20000,22600,19500,782110,16681485050,00,0.00,N,2,1900,
20211005,20000,21600,21600,18400,715439,14245629050,00,0.00,N,5,-1450,
20210927,21450,22550,23400,21000,704805,15451904050,00,0.00,N,5,-1150,
20210923,22600,23850,23850,22600,224094,5200819350,00,0.00,N,5,-1400,
20210913,24000,24650,26450,23600,1419441,35440928650,00,0.00,N,5,-800,
20210906,24800,26400,27050,24100,993066,25608106100,00,0.00,N,5,-1700,
20210830,26500,26150,28400,25350,2675185,72116443550,00,0.00,N,2,250,
20210823,26250,26400,29400,24350,4810771,130090478800,00,0.00,N,2,250,
20210817,26000,27450,29700,24900,5959580,166438623750,00,0.00,N,5,-1000,
20210809,27000,29650,30400,27000,2324607,66634765800,00,0.00,N,5,-3000,
20210802,30000,27500,33950,25200,15375159,475358622550,00,0.00,N,2,2300,
20210726,27700,22400,34000,22300,21091068,621162273000,00,0.00,N,2,5550,
20210719,22150,25250,27250,21800,2772241,68549465100,00,0.00,N,5,-3150,
20210712,25300,27100,29900,25300,4723694,132031055450,00,0.00,N,5,-1700,