KissMeData/170920/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,10420,10450,11250,10270,251651,2699207190,00,0.00,N,5,-30,
20250210,10450,9790,10650,9220,282728,2841468540,00,0.00,N,2,660,
20250203,9790,9450,9900,9150,113284,1079194100,00,0.00,N,2,60,
20250131,9730,10010,10070,9510,54786,532214710,00,0.00,N,5,-400,
20250120,10130,9680,10560,9680,309527,3138276880,00,0.00,N,2,450,
20250113,9680,9430,9850,9320,109255,1051119370,00,0.00,N,2,240,
20250106,9440,9040,9800,9010,164799,1560524340,00,0.00,N,2,380,
20241230,9060,8800,9080,8600,77339,683265420,00,0.00,N,2,260,
20241223,8800,8470,9190,8400,160669,1421330820,00,0.00,N,2,380,
20241216,8420,8130,8840,8120,199464,1691270840,00,0.00,N,2,300,
20241209,8120,8570,8660,7720,407571,3312651400,00,0.00,N,5,-850,
20241202,8970,9290,9300,8570,224082,2013007000,00,0.00,N,5,-130,
20241125,9100,9800,9800,8690,426737,3890132430,00,0.00,N,5,-680,
20241118,9780,11570,11570,9540,430763,4453498950,00,0.00,N,5,-1590,
20241111,11370,11530,11750,10410,615290,6854423600,00,0.00,N,5,-240,
20241104,11610,11240,12070,11060,300045,3503927970,00,0.00,N,2,370,
20241028,11240,10600,11600,10460,354736,3891432770,00,0.00,N,2,740,
20241021,10500,9900,10570,9270,299672,2989347050,00,0.00,N,2,590,
20241014,9910,9710,10260,9450,221438,2173133340,00,0.00,N,2,220,
20241007,9690,9710,9930,9590,130015,1267301050,00,0.00,N,3,0,
20240930,9690,10000,10100,9200,74789,722957050,00,0.00,N,5,-300,
20240923,9990,9300,10480,9210,231468,2317249080,00,0.00,N,2,660,
20240919,9330,9500,9970,9100,47370,442361010,00,0.00,N,5,-90,
20240909,9420,9000,9700,8940,214019,1972686070,00,0.00,N,2,120,
20240902,9300,10300,10300,8860,352407,3354391880,00,0.00,N,5,-1000,
20240826,10300,11170,11300,10140,218500,2300340100,00,0.00,N,5,-870,
20240819,11170,11780,11980,10910,157172,1798026930,00,0.00,N,5,-610,
20240812,11780,10080,12300,9910,266367,2989429200,00,0.00,N,2,1870,
20240805,9910,10100,10480,8350,483778,4603191640,00,0.00,N,5,-570,
20240729,10480,12200,12450,10240,400080,4487719660,00,0.00,N,5,-1660,
20240722,12140,12600,12860,11660,277012,3371254490,00,0.00,N,5,-460,
20240715,12600,13680,13680,12060,283096,3610446790,00,0.00,N,5,-810,
20240708,13410,13410,14090,13250,207017,2812398220,00,0.00,N,2,10,
20240701,13400,14070,14180,13310,311395,4243888360,00,0.00,N,5,-670,
20240624,14070,13720,14240,13110,363604,4946811870,00,0.00,N,2,350,
20240617,13720,13600,14230,13180,469269,6427843350,00,0.00,N,2,280,
20240610,13440,14440,14500,13330,961288,13249553550,00,0.00,N,5,-1000,
20240603,14440,14750,15180,13800,826391,11900138260,00,0.00,N,2,140,
20240527,14300,16000,16010,14000,2008302,29760175220,00,0.00,N,5,-1350,
20240520,15650,15920,20050,15420,5263213,94612816650,00,0.00,N,5,-20,
20240513,15670,14300,16250,13400,1207946,18041976130,00,0.00,N,2,1410,
20240507,14260,15500,16280,14220,773159,11777124530,00,0.00,N,5,-840,
20240429,15100,16150,16750,14870,707458,11050924520,00,0.00,N,5,-750,
20240422,15850,14750,16700,13800,1351666,20431106220,00,0.00,N,2,880,
20240415,14970,15210,16150,13800,1613862,24259880800,00,0.00,N,5,-420,
20240408,15390,14290,15450,13680,864304,12669238750,00,0.00,N,2,1030,
20240401,14360,14450,14970,12780,2070156,29223905670,00,0.00,N,5,-120,
20240325,14480,13070,14720,11970,2006026,27154291080,00,0.00,N,2,1760,
20240318,12720,14010,14100,12290,768944,10059907680,00,0.00,N,5,-1310,
20240311,14030,16050,16640,13740,1178252,17814696270,00,0.00,N,5,-2340,
20240304,16370,15800,16780,14650,1318616,20731870550,00,0.00,N,2,970,
20240226,15400,15980,16200,14550,635035,9685716150,00,0.00,N,5,-350,
20240219,15750,16830,16920,15330,1104817,17822226160,00,0.00,N,5,-150,
20240213,15900,15850,17400,15520,1026772,16978275560,00,0.00,N,2,200,
20240205,15700,15070,16250,14250,801571,12266367160,00,0.00,N,2,700,
20240129,15000,17680,18560,13800,1987798,31524100900,00,0.00,N,5,-2680,
20240122,17680,15800,20200,15500,3337776,60249081830,00,0.00,N,2,1980,
20240115,15700,14250,15940,14000,1234504,18529051960,00,0.00,N,2,1450,
20240108,14250,15390,16120,13980,993882,14690400310,00,0.00,N,5,-1140,
20240102,15390,15140,16000,14610,955330,14602513020,00,0.00,N,2,250,
20231226,15140,16050,16450,14910,816144,12718296440,00,0.00,N,5,-1040,
20231218,16180,13900,17500,13900,2287384,35916984860,00,0.00,N,2,2380,
20231211,13800,13700,14690,13050,2481020,34244126660,00,0.00,N,5,-200,
20231204,14000,12990,14520,12040,2754811,36934525900,00,0.00,N,2,1010,
20231127,12990,9450,13200,9450,3851119,44894960810,00,0.00,N,2,3620,
20231120,9370,8150,9520,8070,739872,6583937880,00,0.00,N,2,1220,
20231113,8150,7950,8320,7780,162219,1306935940,00,0.00,N,2,200,
20231106,7950,8240,9040,7830,425126,3560194910,00,0.00,N,5,-200,
20231030,8150,7960,8250,7390,150219,1180387540,00,0.00,N,2,210,
20231023,7940,8210,8310,7900,145204,1171013790,00,0.00,N,5,-360,
20231016,8300,8820,8850,7930,185079,1535451180,00,0.00,N,5,-570,
20231010,8870,8890,9050,8580,202587,1779020040,00,0.00,N,5,-20,
20231004,8890,8950,8990,8020,165556,1426090120,00,0.00,N,5,-60,
20230925,8950,8880,9010,8510,103076,899856020,00,0.00,N,5,-80,
20230918,9030,9300,9340,8750,256362,2315468990,00,0.00,N,5,-410,
20230911,9440,9800,9920,9330,313530,3000648730,00,0.00,N,5,-340,
20230904,9780,9800,10100,9680,236452,2324899480,00,0.00,N,5,-70,
20230828,9850,9550,10010,9500,281939,2752122910,00,0.00,N,2,300,
20230821,9550,9610,9690,9250,290891,2752202260,00,0.00,N,5,-70,
20230814,9620,9630,9890,9040,460374,4369953210,00,0.00,N,5,-10,
20230807,9630,9930,11680,9030,2680848,28331574610,00,0.00,N,5,-280,
20230731,9910,9610,10100,9540,222165,2186727340,00,0.00,N,2,300,
20230724,9610,10110,10110,8900,625248,5932087470,00,0.00,N,5,-530,
20230717,10140,10420,10720,10130,339158,3519387540,00,0.00,N,5,-370,
20230710,10510,10300,10950,10220,363836,3823471440,00,0.00,N,2,120,
20230703,10390,10360,10990,10340,326894,3473349590,00,0.00,N,5,-30,
20230626,10420,10390,10470,10030,274424,2817605090,00,0.00,N,2,20,
20230619,10400,11160,11190,10390,548339,5884997640,00,0.00,N,5,-700,
20230612,11100,10650,13060,10650,8937994,107985756610,00,0.00,N,2,450,
20230605,10650,10850,10900,10530,115775,1237207010,00,0.00,N,5,-180,
20230530,10830,10750,10890,10460,136067,1446738540,00,0.00,N,2,190,
20230522,10640,11050,11250,10590,222422,2400589020,00,0.00,N,5,-410,
20230515,11050,11200,11350,10080,409966,4330558430,00,0.00,N,5,-240,
20230508,11290,11890,12230,11200,331783,3872563940,00,0.00,N,5,-270,
20230502,11560,11500,11990,11370,167632,1947093830,00,0.00,N,2,60,
20230424,11500,12300,12540,11430,482057,5717488370,00,0.00,N,5,-870,
20230417,12370,13050,13560,12250,812638,10539479590,00,0.00,N,5,-680,
20230410,13050,13250,13380,12130,1171684,14975878920,00,0.00,N,5,-190,
20230403,13240,14110,14800,13140,3301419,46283699620,00,0.00,N,5,-710,
20230327,13950,13190,14500,12860,1526710,20887891500,00,0.00,N,2,780,
20230320,13170,13410,14600,13080,2903458,40268991500,00,0.00,N,5,-300,
20230313,13470,13420,14370,12550,4318291,58222149800,00,0.00,N,5,-350,
20230306,13820,11200,14780,10790,9147570,121003785410,00,0.00,N,2,2720,
20230227,11100,10430,11200,10370,354342,3823647760,00,0.00,N,2,560,
20230220,10540,10900,11270,10500,266531,2916219130,00,0.00,N,5,-460,
20230213,11000,10650,11120,10330,247628,2632808930,00,0.00,N,2,350,
20230206,10650,10380,12030,10210,953527,10645225960,00,0.00,N,2,270,
20230130,10380,10120,10660,10030,246580,2556012390,00,0.00,N,2,260,
20230125,10120,10460,10460,9950,98581,998409640,00,0.00,N,5,-280,
20230116,10400,10550,10900,10250,283234,2983160550,00,0.00,N,5,-150,
20230109,10550,10700,10950,10250,301085,3181407300,00,0.00,N,5,-50,
20230102,10600,10000,10650,9800,110343,1131811910,00,0.00,N,2,600,
20221226,10000,9810,10250,9700,48979,487211280,00,0.00,N,2,90,
20221219,9910,10300,10850,9810,130105,1337533360,00,0.00,N,5,-390,
20221212,10300,10100,10600,9960,78610,806774440,00,0.00,N,2,100,
20221205,10200,10550,10850,10000,57263,593276300,00,0.00,N,5,-400,
20221128,10600,10600,11500,10200,134155,1445387850,00,0.00,N,5,-50,
20221121,10650,10600,11200,10200,66260,700518750,00,0.00,N,5,-50,
20221114,10700,10850,11800,10450,191960,2124917950,00,0.00,N,2,50,
20221107,10650,9870,10750,9590,129493,1305876010,00,0.00,N,2,1110,
20221031,9540,9720,10700,9300,106567,1041942360,00,0.00,N,5,-70,
20221024,9610,10450,11050,9510,126577,1260550600,00,0.00,N,5,-690,
20221017,10300,10100,11450,10100,107186,1152342350,00,0.00,N,2,50,
20221011,10250,10550,10650,9380,100344,998621040,00,0.00,N,5,-300,
20221004,10550,9950,11250,9890,107688,1116525050,00,0.00,N,2,940,
20220926,9610,11200,11400,8700,477394,4681718070,00,0.00,N,5,-1890,
20220919,11500,12400,13200,11400,556489,6911992700,00,0.00,N,5,-800,
20220913,12300,10750,12950,10700,578192,6964266650,00,0.00,N,2,1600,
20220905,10700,10800,11000,10450,35009,375454050,00,0.00,N,5,-300,
20220829,11000,10400,11350,10250,148005,1611156800,00,0.00,N,2,200,
20220822,10800,10450,10850,9990,150675,1563390650,00,0.00,N,2,150,
20220816,10650,8950,11150,8950,434797,4471242310,00,0.00,N,2,1700,
20220808,8950,8850,9160,8440,48609,426170000,00,0.00,N,2,90,
20220801,8860,8540,9000,8450,62208,546666340,00,0.00,N,2,330,
20220725,8530,8400,8620,8300,27100,228971700,00,0.00,N,2,130,
20220718,8400,8070,8920,7980,64627,533108150,00,0.00,N,2,450,
20220711,7950,8260,8260,7750,121371,962956900,00,0.00,N,5,-180,
20220704,8130,8680,8700,8130,106102,880361560,00,0.00,N,5,-380,
20220627,8510,8800,9090,8450,52991,462073100,00,0.00,N,2,120,
20220620,8390,9630,9630,7900,232476,2017724150,00,0.00,N,5,-1160,
20220613,9550,10450,10950,9270,252577,2507565500,00,0.00,N,5,-1200,
20220607,10750,10950,11350,10450,108622,1156547050,00,0.00,N,5,-250,
20220530,11000,11300,11600,10900,83305,929728050,00,0.00,N,5,-300,
20220523,11300,11100,11550,10450,180252,1989994700,00,0.00,N,2,100,
20220516,11200,10100,12300,9970,713167,8107417130,00,0.00,N,2,1250,
20220509,9950,10850,10850,9780,208866,2108867220,00,0.00,N,5,-800,
20220502,10750,10650,11050,10550,95678,1034575850,00,0.00,N,5,-50,
20220425,10800,11200,11500,10700,101234,1110426300,00,0.00,N,5,-450,
20220418,11250,11200,11800,11000,86794,973903550,00,0.00,N,2,50,
20220411,11200,11750,11750,10850,158539,1778705800,00,0.00,N,5,-550,
20220404,11750,11100,11900,10950,202585,2307755500,00,0.00,N,2,550,
20220328,11200,11100,11400,10800,126988,1406242550,00,0.00,N,2,150,
20220321,11050,11300,11600,11050,112532,1264952100,00,0.00,N,5,-200,
20220314,11250,11100,11400,10400,143416,1548090700,00,0.00,N,2,250,
20220307,11000,11200,11400,10650,155356,1706662050,00,0.00,N,5,-350,
20220228,11350,10350,11500,10350,320810,3512107350,00,0.00,N,2,900,
20220221,10450,12050,12400,10050,839405,9301352000,00,0.00,N,5,-1700,
20220214,12150,14000,14650,11800,1803952,23605043850,00,0.00,N,5,-1950,
20220207,14100,13650,14400,13450,435786,6131778500,00,0.00,N,2,450,
20220203,13650,13750,14100,13250,326642,4497845200,00,0.00,N,2,200,
20220124,13450,12700,13500,12000,525662,6782672800,00,0.00,N,2,700,
20220117,12750,13200,13750,11900,327955,4120767800,00,0.00,N,5,-550,
20220110,13300,12700,13400,11450,641038,8069509050,00,0.00,N,2,600,
20220103,12700,11650,13050,11550,642221,7997028900,00,0.00,N,2,1100,
20211227,11600,10300,11650,10150,356057,3972833350,00,0.00,N,2,1350,
20211220,10250,9810,10350,9800,111129,1115660610,00,0.00,N,2,200,
20211213,10050,9780,10200,9780,68513,684394730,00,0.00,N,2,250,
20211206,9800,9990,9990,9550,79652,777356730,00,0.00,N,3,0,
20211129,9800,9740,10050,9120,176453,1692511040,00,0.00,N,5,-160,
20211122,9960,10250,10350,9950,163207,1646117620,00,0.00,N,5,-90,
20211115,10050,10200,10450,9810,199441,2005018120,00,0.00,N,5,-150,
20211108,10200,10350,10350,9730,164547,1641292010,00,0.00,N,3,0,
20211101,10200,10600,10650,10050,140511,1454826900,00,0.00,N,5,-350,
20211025,10550,10900,11400,10500,230495,2521059400,00,0.00,N,5,-350,
20211018,10900,11400,11750,10800,195901,2215549500,00,0.00,N,5,-500,
20211012,11400,11200,11700,11150,209771,2386207450,00,0.00,N,2,200,
20211005,11200,11100,11550,10000,490770,5320916200,00,0.00,N,5,-200,
20210927,11400,11700,12200,10300,668330,7594377850,00,0.00,N,5,-150,
20210923,11550,11200,12050,11100,337417,3942054750,00,0.00,N,2,300,
20210913,11250,11200,11500,10600,178045,1974368350,00,0.00,N,3,0,
20210906,11250,11450,11700,11000,175952,1997330350,00,0.00,N,5,-350,
20210830,11600,11250,11600,10650,237457,2637717300,00,0.00,N,2,600,
20210823,11000,9730,11300,9730,284866,3001711070,00,0.00,N,2,1280,
20210817,9720,12100,12200,9600,530989,5656489860,00,0.00,N,5,-2380,
20210809,12100,12750,13300,11900,343658,4353857100,00,0.00,N,5,-650,
20210802,12750,12600,12950,12350,148458,1879423400,00,0.00,N,2,100,
20210726,12650,13300,13300,12500,244656,3138894800,00,0.00,N,5,-550,
20210719,13200,13400,13400,12850,188619,2472876250,00,0.00,N,5,-250,
20210712,13450,12850,13750,12800,287498,3821828100,00,0.00,N,2,600,