KissMeData/222080/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,8400,7920,8500,7750,5386941,43897276770,00,0.00,N,2,670,
20250210,7730,7050,8300,6910,4386852,33825078650,00,0.00,N,2,690,
20250203,7040,7060,7150,6610,1255448,8682323970,00,0.00,N,5,-110,
20250131,7150,7150,7290,7090,176734,1267291720,00,0.00,N,5,-20,
20250120,7170,7740,7900,7140,1786399,13368190450,00,0.00,N,5,-550,
20250113,7720,7700,7950,7530,1347736,10436884770,00,0.00,N,5,-10,
20250106,7730,7750,7900,7590,1693419,13148136530,00,0.00,N,2,100,
20241230,7630,7330,7800,7250,767945,5801545490,00,0.00,N,2,230,
20241223,7400,7550,7840,7280,1038118,7813158590,00,0.00,N,5,-150,
20241216,7550,7820,8340,7550,1985407,15723337980,00,0.00,N,5,-270,
20241209,7820,7600,7820,7050,2420775,17947167830,00,0.00,N,5,-30,
20241202,7850,8250,8500,7610,2125428,17232554540,00,0.00,N,5,-360,
20241125,8210,8570,8950,8200,2121895,18304699710,00,0.00,N,5,-300,
20241118,8510,8250,8770,8210,2577843,22104959710,00,0.00,N,2,260,
20241111,8250,9930,9990,8080,7724148,71732529840,00,0.00,N,5,-1700,
20241104,9950,8780,11390,8610,41173949,437140984430,00,0.00,N,2,1210,
20241028,8740,8150,9300,8150,2356789,20434820450,00,0.00,N,2,520,
20241021,8220,8030,9260,8020,4233262,36397152550,00,0.00,N,2,240,
20241014,7980,8690,8790,7920,2480773,20769178780,00,0.00,N,5,-760,
20241007,8740,9700,10250,8680,3793260,35228177080,00,0.00,N,5,-860,
20240930,9600,10190,10200,9570,993240,9768973570,00,0.00,N,5,-480,
20240923,10080,9230,10160,9230,2880155,28285054200,00,0.00,N,2,860,
20240919,9220,9610,9740,9220,882440,8365394500,00,0.00,N,5,-340,
20240909,9560,9150,9840,9150,2131300,20313308420,00,0.00,N,2,220,
20240902,9340,10670,11000,9330,4237576,43288543130,00,0.00,N,5,-1330,
20240826,10670,10730,11100,10150,6249053,66590492980,00,0.00,N,3,0,
20240819,10670,11510,12230,10340,25989976,294219483680,00,0.00,N,2,30,
20240812,10640,8560,11410,8520,29296492,311377399960,00,0.00,N,2,2090,
20240805,8550,9100,9190,7800,2437161,20608802360,00,0.00,N,5,-730,
20240729,9280,9340,9690,9260,995136,9440457890,00,0.00,N,5,-60,
20240722,9340,9650,9670,9050,1387490,12900814710,00,0.00,N,5,-380,
20240715,9720,10160,10240,9460,1773969,17462388890,00,0.00,N,5,-280,
20240708,10000,10180,10410,9980,1868585,18934345350,00,0.00,N,5,-170,
20240701,10170,10870,11220,10170,2711076,28789201790,00,0.00,N,5,-680,
20240624,10850,10850,11340,10580,3108913,33728885690,00,0.00,N,5,-200,
20240617,11050,11870,12330,11050,4183371,49272926450,00,0.00,N,5,-650,
20240610,11700,11650,12920,11520,10286112,125683044430,00,0.00,N,2,240,
20240603,11460,11180,11500,10840,2350764,26269767720,00,0.00,N,2,480,
20240527,10980,10870,11160,10520,2018195,21865815140,00,0.00,N,2,110,
20240520,10870,11250,11300,10710,1672306,18354688300,00,0.00,N,5,-320,
20240513,11190,11950,11950,11080,2002412,22688892310,00,0.00,N,5,-380,
20240507,11570,11730,11740,11150,1466283,16789751290,00,0.00,N,2,30,
20240429,11540,11140,11750,11080,1493229,17126872890,00,0.00,N,2,400,
20240422,11140,10490,11350,10490,2502845,27601169870,00,0.00,N,2,680,
20240415,10460,10950,11060,10330,2586697,27466893160,00,0.00,N,5,-630,
20240408,11090,11680,11770,11060,2100254,23827443360,00,0.00,N,5,-570,
20240401,11660,12770,13060,11550,4552191,55621459020,00,0.00,N,5,-1200,
20240325,12860,13810,14150,12820,6514857,87319182530,00,0.00,N,5,-860,
20240318,13720,13800,14610,13550,6579658,92600825140,00,0.00,N,2,40,
20240311,13680,13750,15110,13620,31455582,455605501890,00,0.00,N,2,80,
20240304,13600,11120,14490,10820,39646964,525613702200,00,0.00,N,2,2500,
20240226,11100,11300,11880,10870,3636989,41602914910,00,0.00,N,5,-200,
20240219,11300,11230,11570,10840,4032750,45529779780,00,0.00,N,2,130,
20240213,11170,10000,11590,9840,6160729,68208251310,00,0.00,N,2,1220,
20240205,9950,9930,10450,9800,1547997,15702759940,00,0.00,N,5,-10,
20240129,9960,9920,9990,9400,1395380,13635745550,00,0.00,N,2,40,
20240122,9920,10130,10200,9710,1595996,15921685260,00,0.00,N,5,-200,
20240115,10120,10480,10620,9990,1391703,14272658380,00,0.00,N,5,-370,
20240108,10490,11400,11410,10400,1895353,20815433550,00,0.00,N,5,-830,
20240102,11320,11080,11650,10800,2482452,27846638260,00,0.00,N,2,320,
20231226,11000,10750,11000,10680,801455,8692024800,00,0.00,N,2,50,
20231218,10950,11360,11630,10950,1869152,21105151430,00,0.00,N,5,-410,
20231211,11360,11280,11910,11010,3360063,38242749190,00,0.00,N,2,90,
20231204,11270,11640,11940,11010,4884153,56449150850,00,0.00,N,5,-190,
20231127,11460,10990,12650,10550,13081106,155769690090,00,0.00,N,2,590,
20231120,10870,10860,11170,10820,1703366,18687615760,00,0.00,N,2,20,
20231113,10850,10110,11250,9800,2715275,28993751290,00,0.00,N,2,740,
20231106,10110,10310,10660,9940,2814467,28881002090,00,0.00,N,2,320,
20231030,9790,9560,9800,8970,1813696,16978848090,00,0.00,N,2,110,
20231023,9680,9520,10350,9120,2189955,21177928690,00,0.00,N,2,30,
20231016,9650,10310,10420,9570,1820329,18256220540,00,0.00,N,5,-440,
20231010,10090,9890,10250,9550,1259948,12643567570,00,0.00,N,2,290,
20231004,9800,9880,9960,9500,1005674,9761896800,00,0.00,N,5,-200,
20230925,10000,10000,10260,9710,986668,9813175380,00,0.00,N,5,-70,
20230918,10070,10500,10670,9800,2102007,21634502900,00,0.00,N,5,-490,
20230911,10560,10990,11120,10270,2187458,23111486380,00,0.00,N,5,-430,
20230904,10990,11280,11530,10850,2833600,31911896610,00,0.00,N,5,-240,
20230828,11230,10810,11510,10810,2366533,26560737430,00,0.00,N,2,530,
20230821,10700,11100,11190,10690,2129371,23232575450,00,0.00,N,5,-300,
20230814,11000,11290,11290,10570,2600365,28359527130,00,0.00,N,5,-290,
20230807,11290,11540,11540,10910,2962059,33079473380,00,0.00,N,5,-280,
20230731,11570,12120,12570,11320,4562782,54433742750,00,0.00,N,5,-440,
20230724,12010,13330,14250,11650,12269666,160292693680,00,0.00,N,5,-1270,
20230717,13280,13520,14250,13050,9590888,129841861660,00,0.00,N,5,-390,
20230710,13670,13950,14650,13180,8877561,123901706200,00,0.00,N,5,-180,
20230703,13850,13930,15340,13760,15866909,231164346910,00,0.00,N,2,100,
20230626,13750,13400,13860,12720,7018411,93150945980,00,0.00,N,2,350,
20230619,13400,14250,14290,13110,6506850,88491495430,00,0.00,N,5,-710,
20230612,14110,12950,14450,12770,21075488,287694662700,00,0.00,N,2,1280,
20230605,12830,12450,12950,12410,3485506,44250724100,00,0.00,N,2,470,
20230530,12360,11900,13150,11800,4749160,59041274000,00,0.00,N,2,490,
20230522,11870,12220,12410,11800,2799486,33953734780,00,0.00,N,5,-280,
20230515,12150,11970,12150,11570,2994973,35646478590,00,0.00,N,2,100,
20230508,12050,12540,12760,12000,3213360,39440574890,00,0.00,N,5,-460,
20230502,12510,12610,13160,12380,2538400,32407299300,00,0.00,N,2,10,
20230424,12500,13050,14040,12100,13814528,180760741560,00,0.00,N,5,-670,
20230417,13170,13340,14980,12930,28395859,397594809010,00,0.00,N,5,-200,
20230410,13370,13950,14480,12800,11551066,157775181100,00,0.00,N,5,-540,
20230403,13910,15280,16000,13520,30605437,453125697250,00,0.00,N,5,-440,
20230327,14350,11350,16440,11070,70357488,997913790990,00,0.00,N,2,3150,
20230320,11200,10820,11670,10630,12190399,137246672290,00,0.00,N,2,430,
20230313,10770,10340,10850,9940,5458553,57202540850,00,0.00,N,2,330,
20230306,10440,11470,12940,10400,26340222,313042841870,00,0.00,N,5,-700,
20230227,11140,9810,11690,9550,16391998,177989047560,00,0.00,N,2,1300,
20230220,9840,10080,10490,9820,2559430,25922561090,00,0.00,N,5,-210,
20230213,10050,10070,10290,9810,2569313,25923616760,00,0.00,N,2,80,
20230206,9970,10250,10590,9970,2666573,27400317380,00,0.00,N,5,-280,
20230130,10250,10160,10470,10030,1705774,17494646760,00,0.00,N,2,120,
20230125,10130,9880,10440,9880,1227544,12456231460,00,0.00,N,2,270,
20230116,9860,10200,10350,9650,1509821,15018782820,00,0.00,N,5,-290,
20230109,10150,9510,10200,9480,2540849,25043054770,00,0.00,N,2,750,
20230102,9400,9030,9900,9030,3944893,37086419520,00,0.00,N,2,400,
20221226,9000,11300,11300,8960,7548867,73700533680,00,0.00,N,5,-2650,
20221219,11650,12000,12300,11600,1910915,22659088200,00,0.00,N,5,-400,
20221212,12050,12150,12500,11750,1878269,22972927550,00,0.00,N,5,-50,
20221205,12100,12050,12100,11500,1920865,22673043350,00,0.00,N,2,50,
20221128,12050,13050,13050,12000,2265561,28297517300,00,0.00,N,5,-1050,
20221121,13100,13150,13200,12450,2127003,27133925550,00,0.00,N,5,-100,
20221114,13200,13000,13400,12900,2707486,35651430850,00,0.00,N,2,200,
20221107,13000,12900,13350,12550,2932883,37843107450,00,0.00,N,2,150,
20221031,12850,13150,13450,12650,2940321,38592296400,00,0.00,N,5,-50,
20221024,12900,12500,13100,12400,2320587,29438365000,00,0.00,N,2,700,
20221017,12200,11850,13050,11650,3256139,40854935200,00,0.00,N,2,200,
20221011,12000,11950,12300,11500,2580703,30899468550,00,0.00,N,5,-200,
20221004,12200,11200,12500,11150,3724535,45033722900,00,0.00,N,2,1250,
20220926,10950,11850,12500,10700,5777384,66899068000,00,0.00,N,5,-1200,
20220919,12150,13900,13900,12100,3774518,48608760350,00,0.00,N,5,-1700,
20220913,13850,13250,14100,12950,3551696,48264435350,00,0.00,N,2,900,
20220905,12950,13600,13750,12900,2919848,38687288450,00,0.00,N,5,-950,
20220829,13900,14800,15150,13750,5083542,72822008550,00,0.00,N,5,-1500,
20220822,15400,15500,16000,15100,3708848,57433022600,00,0.00,N,5,-300,
20220816,15700,16350,16650,15550,3206609,52075562000,00,0.00,N,5,-500,
20220808,16200,15550,16450,15300,5574649,88851337050,00,0.00,N,2,700,
20220801,15500,14700,15700,14600,6085702,92733948000,00,0.00,N,2,900,
20220725,14600,13850,14950,13800,3780017,54073922650,00,0.00,N,2,600,
20220718,14000,13900,14450,13700,4006308,56187619550,00,0.00,N,2,300,
20220711,13700,13700,14200,12800,5161974,70009338700,00,0.00,N,2,50,
20220704,13650,13900,14300,12900,9809468,133062636450,00,0.00,N,5,-100,
20220627,13750,16400,17850,13750,22687285,370550939100,00,0.00,N,5,-2800,
20220620,16550,16000,17700,15000,37765436,628150973300,00,0.00,N,2,550,
20220613,16000,17400,18250,15600,33679723,567488872150,00,0.00,N,5,-1350,
20220607,17350,14600,18750,13750,32383688,553874732600,00,0.00,N,2,2900,
20220530,14450,14800,15100,14300,4564487,66691328850,00,0.00,N,5,-150,
20220523,14600,14050,16000,13750,14780022,221926996400,00,0.00,N,2,700,
20220516,13900,13750,14100,13050,2829610,38731750850,00,0.00,N,2,300,
20220509,13600,14050,14350,13000,5739906,78416834250,00,0.00,N,5,-400,
20220502,14000,13000,15500,13000,15974744,233842776800,00,0.00,N,2,600,
20220425,13400,13650,14100,12900,3105001,41397108700,00,0.00,N,5,-550,
20220418,13950,14150,15550,13900,6450157,92975737000,00,0.00,N,2,50,
20220411,13900,14200,14450,13700,2407353,33863887250,00,0.00,N,5,-300,
20220404,14200,14150,14350,13600,2937541,41147549250,00,0.00,N,3,0,
20220328,14200,14750,14900,14100,3392624,48776716000,00,0.00,N,5,-400,
20220321,14600,15100,15350,14250,3455543,50753704000,00,0.00,N,5,-400,
20220314,15000,14900,15600,13950,4964290,73584056050,00,0.00,N,2,150,
20220307,14850,14450,15000,14000,2566886,37444686950,00,0.00,N,2,300,
20220228,14550,13350,14650,13200,2768809,38831994600,00,0.00,N,2,1250,
20220221,13300,13050,13800,12800,3928248,51819539450,00,0.00,N,5,-50,
20220214,13350,13000,13600,12450,4659417,60853371450,00,0.00,N,5,-250,
20220207,13600,15500,15500,13500,5018735,72299724500,00,0.00,N,5,-1750,
20220203,15350,15350,15850,14900,2977673,45839886600,00,0.00,N,2,550,
20220124,14800,16400,16650,14000,14518430,223150186750,00,0.00,N,5,-1800,
20220117,16600,18200,18200,15600,13535905,226440734500,00,0.00,N,5,-1250,
20220110,17850,16500,18200,15700,29288219,506912711050,00,0.00,N,2,1300,
20220103,16550,14700,17250,14550,20899239,336915024950,00,0.00,N,2,2150,
20211227,14400,14150,14700,13950,4786489,68586790400,00,0.00,N,2,450,
20211220,13950,13600,14500,13300,5264140,73245394800,00,0.00,N,2,250,
20211213,13700,14550,14700,13400,10203104,144183779050,00,0.00,N,5,-700,
20211206,14400,14850,16250,14400,12419519,187682301300,00,0.00,N,5,-650,
20211129,15050,14100,15500,13850,8007492,118970037300,00,0.00,N,2,200,
20211122,14850,15850,16000,14550,6594407,100921081400,00,0.00,N,5,-1200,
20211115,16050,16250,16550,15300,13271724,211776012200,00,0.00,N,5,-800,
20211108,16850,16850,17350,15600,12134505,201455872850,00,0.00,N,5,-100,
20211101,16950,18400,18450,16350,19689722,338162510100,00,0.00,N,5,-1400,
20211025,18350,17600,19200,16900,32514009,596863711100,00,0.00,N,2,700,
20211018,17650,19900,19950,16600,47780877,865167008850,00,0.00,N,5,-2400,
20211012,20050,18600,21200,18600,36643097,725574446650,00,0.00,N,2,1200,
20211005,18850,19850,21100,17900,49521178,973159714500,00,0.00,N,5,-1400,
20210927,20250,17100,21950,15950,89337635,1734866815050,00,0.00,N,2,3300,
20210923,16950,18200,18900,16600,22192429,396600394350,00,0.00,N,5,-1600,
20210913,18550,13700,18750,13650,125795101,2107427915350,00,0.00,N,2,4750,
20210906,13800,13650,15300,13350,27592670,397002850150,00,0.00,N,2,300,
20210830,13500,14000,14200,13100,9763285,132349963000,00,0.00,N,5,-400,
20210823,13900,13150,14500,12900,24615552,338408258550,00,0.00,N,2,950,
20210817,12950,12600,15400,12050,60524519,861879638300,00,0.00,N,2,550,
20210809,12400,11700,12700,11250,12369568,149653472000,00,0.00,N,2,700,
20210802,11700,11900,12100,11400,3247044,38080240400,00,0.00,N,3,0,
20210726,11700,12150,12250,11150,5125597,59766911000,00,0.00,N,5,-400,
20210719,12100,11250,12650,11150,11800072,142192456600,00,0.00,N,2,700,
20210712,11400,10950,11850,10300,9592254,106560537150,00,0.00,N,2,500,