KissMeData/259630/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,8160,7350,8190,7350,362045,2869706120,00,0.00,N,2,710,
20250210,7450,7160,7570,7000,210328,1542292960,00,0.00,N,2,300,
20250203,7150,7290,7370,6880,181960,1297165270,00,0.00,N,5,-140,
20250131,7290,7490,7520,7260,40078,295181300,00,0.00,N,5,-270,
20250120,7560,7980,8280,7480,251544,1974040190,00,0.00,N,5,-400,
20250113,7960,7710,8100,7580,197544,1554586830,00,0.00,N,2,280,
20250106,7680,7820,8200,7580,303413,2373150160,00,0.00,N,5,-120,
20241230,7800,7380,7840,7150,104793,799341430,00,0.00,N,2,350,
20241223,7450,7750,7920,7300,125567,956479590,00,0.00,N,5,-310,
20241216,7760,8050,8450,7610,178128,1427434210,00,0.00,N,5,-290,
20241209,8050,7760,8130,7130,392326,2973417990,00,0.00,N,2,90,
20241202,7960,7250,8860,7110,1042201,8510459990,00,0.00,N,2,740,
20241125,7220,7500,8020,7190,255918,1964521810,00,0.00,N,5,-240,
20241118,7460,7430,7650,7200,255308,1895061470,00,0.00,N,5,-40,
20241111,7500,8710,8800,7140,495800,3899597150,00,0.00,N,5,-1050,
20241104,8550,9110,9460,8300,375128,3327294540,00,0.00,N,5,-630,
20241028,9180,9670,9910,9000,259920,2429355860,00,0.00,N,5,-290,
20241021,9470,10010,10090,9430,293644,2845330130,00,0.00,N,5,-530,
20241014,10000,10370,10580,9970,339865,3473719770,00,0.00,N,5,-350,
20241007,10350,10450,10790,10320,249002,2635535020,00,0.00,N,5,-50,
20240930,10400,10680,10760,10310,126498,1324689170,00,0.00,N,5,-280,
20240923,10680,10230,10980,10120,401920,4286942520,00,0.00,N,2,500,
20240919,10180,10490,10490,10150,162271,1666155080,00,0.00,N,5,-220,
20240909,10400,10540,10590,10120,318664,3301747790,00,0.00,N,5,-200,
20240902,10600,11130,11520,10210,661186,7165929410,00,0.00,N,5,-530,
20240826,11130,11010,11540,10550,742086,8211698080,00,0.00,N,2,140,
20240819,10990,11410,13000,10890,3724726,45085627660,00,0.00,N,5,-190,
20240812,11180,10680,12400,10470,1589925,18400484650,00,0.00,N,2,650,
20240805,10530,11050,11230,9430,921308,9622103500,00,0.00,N,5,-800,
20240729,11330,11030,12250,10900,934096,10918367690,00,0.00,N,2,300,
20240722,11030,11870,11890,10710,594493,6653090660,00,0.00,N,5,-890,
20240715,11920,12820,13290,11330,1339097,16501057700,00,0.00,N,5,-880,
20240708,12800,10460,13400,10320,3509429,43591341330,00,0.00,N,2,2360,
20240701,10440,11090,11100,10440,479828,5158723570,00,0.00,N,5,-650,
20240624,11090,11600,11900,11030,579998,6587445720,00,0.00,N,5,-410,
20240617,11500,12550,12670,11380,952621,11377095980,00,0.00,N,5,-1000,
20240610,12500,11670,14700,11500,4005403,52452173820,00,0.00,N,2,1210,
20240603,11290,10190,11480,10130,969379,10772485550,00,0.00,N,2,1140,
20240527,10150,10150,10660,9950,299418,3062553060,00,0.00,N,3,0,
20240520,10150,10500,10600,10000,229842,2335441570,00,0.00,N,5,-390,
20240513,10540,10530,10770,9800,184925,1932475190,00,0.00,N,2,60,
20240507,10480,10610,10690,10300,135190,1423612050,00,0.00,N,5,-100,
20240429,10580,10200,10810,10170,162649,1703109420,00,0.00,N,2,310,
20240422,10270,10010,10470,10010,137379,1405820170,00,0.00,N,2,260,
20240415,10010,10170,10310,9860,269872,2725013590,00,0.00,N,5,-330,
20240408,10340,11170,11170,10280,241649,2555726140,00,0.00,N,5,-730,
20240401,11070,11400,12090,11050,543637,6284360350,00,0.00,N,5,-50,
20240325,11120,11210,11470,11020,316057,3551713570,00,0.00,N,5,-80,
20240318,11200,11250,11630,11100,267231,3024522280,00,0.00,N,5,-60,
20240311,11260,11440,12150,11170,447293,5227108420,00,0.00,N,5,-260,
20240304,11520,11380,11880,11000,391747,4494886330,00,0.00,N,2,50,
20240226,11470,12340,12350,11410,279096,3288328560,00,0.00,N,5,-770,
20240219,12240,12330,12450,11900,542744,6612290280,00,0.00,N,5,-50,
20240213,12290,11400,13930,11090,2428216,31132302500,00,0.00,N,2,960,
20240205,11330,10580,11490,10350,295406,3261442660,00,0.00,N,2,780,
20240129,10550,10300,11020,10030,379114,3996954680,00,0.00,N,2,350,
20240122,10200,10890,10890,9610,363680,3717990670,00,0.00,N,5,-590,
20240115,10790,11270,11390,10510,296013,3220567730,00,0.00,N,5,-560,
20240108,11350,11780,11950,11250,339833,3948919830,00,0.00,N,5,-370,
20240102,11720,11540,12230,11300,252517,2936473100,00,0.00,N,2,180,
20231226,11540,11410,11540,11120,202027,2294696800,00,0.00,N,2,110,
20231218,11430,11670,11790,11430,323491,3751290450,00,0.00,N,5,-250,
20231211,11680,11800,12140,11420,335024,3909476670,00,0.00,N,5,-70,
20231204,11750,12500,12800,11610,342974,4135230670,00,0.00,N,5,-800,
20231127,12550,13060,13200,12430,371351,4733661980,00,0.00,N,5,-450,
20231120,13000,12010,13350,12010,732966,9383545680,00,0.00,N,2,1070,
20231113,11930,11220,11950,11020,354817,4119927130,00,0.00,N,2,840,
20231106,11090,11730,12320,11020,579265,6849048550,00,0.00,N,5,-330,
20231030,11420,11250,11590,10680,396052,4408475760,00,0.00,N,5,-60,
20231023,11480,11700,12350,11000,525353,6083534760,00,0.00,N,5,-410,
20231016,11890,13650,13900,11680,799759,10126602430,00,0.00,N,5,-1850,
20231010,13740,13320,14390,13020,527685,7209135750,00,0.00,N,2,430,
20231004,13310,14200,14200,13040,482953,6521853460,00,0.00,N,5,-1180,
20230925,14490,14450,14770,13810,347052,4915603020,00,0.00,N,5,-160,
20230918,14650,16350,16370,14280,781321,11901650720,00,0.00,N,5,-1740,
20230911,16390,17100,17180,15220,1571005,25335247210,00,0.00,N,5,-510,
20230904,16900,16490,20000,15910,3841308,70611009390,00,0.00,N,2,380,
20230828,16520,15330,17070,15310,1576175,25584266200,00,0.00,N,2,1500,
20230821,15020,14960,15700,14490,1174280,17675897320,00,0.00,N,2,70,
20230814,14950,15380,16300,14500,2100090,32761779440,00,0.00,N,5,-420,
20230807,15370,14100,15370,13660,1552645,22607942610,00,0.00,N,2,1270,
20230731,14100,13500,14580,13400,1402746,19592478510,00,0.00,N,2,700,
20230724,13400,13650,15700,12510,3319443,47401229770,00,0.00,N,5,-230,
20230717,13630,13720,14370,13380,1381088,19108148190,00,0.00,N,5,-230,
20230710,13860,12510,13980,12200,2152635,28630434510,00,0.00,N,2,1360,
20230703,12500,12350,12750,12170,942656,11783911790,00,0.00,N,2,310,
20230626,12190,11750,12440,11300,700807,8344378390,00,0.00,N,2,440,
20230619,11750,11700,12190,11390,401414,4677695830,00,0.00,N,2,30,
20230612,11720,12140,12460,11620,592532,7126383270,00,0.00,N,5,-420,
20230605,12140,11930,12900,11910,502510,6159423620,00,0.00,N,2,210,
20230530,11930,11930,12100,11710,254169,3032172190,00,0.00,N,5,-30,
20230522,11960,11400,12550,11110,621335,7376348320,00,0.00,N,2,570,
20230515,11390,11140,11450,10780,280391,3108155740,00,0.00,N,2,250,
20230508,11140,11570,11760,10980,414686,4676241440,00,0.00,N,5,-410,
20230502,11550,12040,12290,11500,383008,4549453000,00,0.00,N,5,-480,
20230424,12030,13620,13630,11830,1096086,13717613700,00,0.00,N,5,-1740,
20230417,13770,12340,15500,12060,6581825,91050905100,00,0.00,N,2,1440,
20230410,12330,13270,13310,11790,2086544,26172424530,00,0.00,N,5,-690,
20230403,13020,12780,13560,12200,3432080,43982737960,00,0.00,N,2,480,
20230327,12540,10530,14360,10200,6922094,89981193880,00,0.00,N,2,2080,
20230320,10460,10100,11300,10050,1437150,15298286490,00,0.00,N,2,150,
20230313,10310,10290,10900,9810,1282515,13061221330,00,0.00,N,5,-180,
20230306,10490,12180,12180,10400,1121447,12741261330,00,0.00,N,5,-1360,
20230227,11850,11520,11900,11220,584031,6733943420,00,0.00,N,2,330,
20230220,11520,12420,12990,11250,1711089,20652833340,00,0.00,N,5,-540,
20230213,12060,11510,12640,10800,2012315,23419642470,00,0.00,N,2,550,
20230206,11510,9900,12140,9770,1403556,15620515310,00,0.00,N,2,1610,
20230130,9900,10230,10230,9700,533211,5323050610,00,0.00,N,5,-150,
20230125,10050,10150,10230,9520,848753,8467498440,00,0.00,N,5,-1050,
20230116,11100,10700,11750,10300,532839,5896251300,00,0.00,N,2,450,
20230109,10650,10150,11050,10050,327123,3459928350,00,0.00,N,2,450,
20230102,10200,9790,10350,9300,356419,3487805950,00,0.00,N,2,560,
20221226,9640,10000,10200,9590,381383,3795257950,00,0.00,N,5,-560,
20221219,10200,11700,11700,10000,481103,5131158850,00,0.00,N,5,-1500,
20221212,11700,11650,12100,11450,207655,2447485950,00,0.00,N,5,-150,
20221205,11850,12150,12750,11800,272105,3299331950,00,0.00,N,5,-400,
20221128,12250,13350,13350,12150,358826,4540564300,00,0.00,N,5,-1100,
20221121,13350,12550,13750,11300,997607,12425236850,00,0.00,N,2,800,
20221114,12550,13600,13750,12450,703844,9122354100,00,0.00,N,5,-1650,
20221107,14200,13750,14850,13450,381584,5372858850,00,0.00,N,2,450,
20221031,13750,14700,14700,13250,381234,5316369100,00,0.00,N,5,-550,
20221024,14300,14050,14550,13300,326657,4569424500,00,0.00,N,2,700,
20221017,13600,12500,14750,12400,753520,10434067800,00,0.00,N,2,700,
20221011,12900,13150,13450,12450,315877,4069692850,00,0.00,N,5,-900,
20221004,13800,13850,14450,13450,215872,2981436800,00,0.00,N,2,500,
20220926,13300,15550,15750,13000,597019,8488507200,00,0.00,N,5,-2550,
20220919,15850,15650,16300,15000,497386,7733939100,00,0.00,N,2,200,
20220913,15650,16800,17200,15500,585584,9528977850,00,0.00,N,5,-1050,
20220905,16700,17300,17650,16100,548751,9142275550,00,0.00,N,5,-850,
20220829,17550,18050,19350,17300,1019689,18831918450,00,0.00,N,5,-1100,
20220822,18650,16700,19000,15400,1302490,23090347850,00,0.00,N,2,1900,
20220816,16750,17350,17450,16350,411833,6998697450,00,0.00,N,5,-350,
20220808,17100,16650,19000,15850,1331144,22966293400,00,0.00,N,2,450,
20220801,16650,16950,17700,16600,410563,7019928200,00,0.00,N,5,-300,
20220725,16950,15700,17250,15450,724865,11973375850,00,0.00,N,2,1250,
20220718,15700,14950,16000,14800,223291,3433215600,00,0.00,N,2,800,
20220711,14900,14800,16450,13850,524083,7861508800,00,0.00,N,2,150,
20220704,14750,15100,15500,14500,309857,4607992050,00,0.00,N,5,-650,
20220627,15400,15650,16600,14750,336084,5302014400,00,0.00,N,5,-300,
20220620,15700,16650,17000,14400,682134,10687895500,00,0.00,N,5,-850,
20220613,16550,16750,16900,15600,544238,8807906100,00,0.00,N,5,-700,
20220607,17250,18750,18750,17000,333943,5897027400,00,0.00,N,5,-1400,
20220530,18650,18100,18850,17700,441640,8119702500,00,0.00,N,2,900,
20220523,17750,18750,19200,17150,863429,15772314300,00,0.00,N,5,-600,
20220516,18350,16550,18600,15950,791658,13640833850,00,0.00,N,2,1800,
20220509,16550,17550,17700,15700,761770,12688811550,00,0.00,N,5,-1450,
20220502,18000,17800,19550,17650,520781,9660920000,00,0.00,N,5,-100,
20220425,18100,19650,19800,17500,1058483,19567041800,00,0.00,N,5,-2150,
20220418,20250,21300,21350,20100,781776,16113726700,00,0.00,N,5,-950,
20220411,21200,21200,22050,20150,892721,18739929300,00,0.00,N,3,0,
20220404,21200,21400,22350,20550,901482,19292349150,00,0.00,N,3,0,
20220328,21200,22250,22400,21050,667507,14395853000,00,0.00,N,5,-1300,
20220321,22500,23000,24500,22150,2013113,46409809450,00,0.00,N,5,-100,
20220314,22600,21150,22750,19900,1120100,23581364350,00,0.00,N,2,950,
20220307,21650,24400,24500,21250,1202085,27214344600,00,0.00,N,5,-2650,
20220228,24300,23500,25200,22300,2184566,52264999500,00,0.00,N,2,1000,
20220221,23300,21600,25300,21200,2835930,65312155000,00,0.00,N,2,1100,
20220214,22200,20800,22600,20250,1259860,27260269400,00,0.00,N,2,500,
20220207,21700,23100,23950,21400,1513717,34582786250,00,0.00,N,5,-900,
20220203,22600,23300,23300,21200,662286,14711217200,00,0.00,N,3,0,
20220124,22600,24650,24850,20550,3951526,89643251500,00,0.00,N,5,-2850,
20220117,25450,28150,28400,23500,4479419,112971121050,00,0.00,N,5,-2700,
20220110,28150,23350,29300,22900,7117407,185837268200,00,0.00,N,2,4150,
20220103,24000,17700,24000,17250,9531920,201163406700,00,0.00,N,2,6850,
20211227,17150,15900,17600,15850,2039623,34418981000,00,0.00,N,2,1150,
20211220,16000,15200,16100,14650,1196397,18393344250,00,0.00,N,2,850,
20211213,15150,14850,16150,14450,1987537,30712243550,00,0.00,N,2,700,
20211206,14450,14350,16250,14300,3049698,46957336450,00,0.00,N,5,-250,
20211129,14700,13700,14900,12700,1267071,17705706800,00,0.00,N,2,400,
20211122,14300,14750,14900,13900,1665577,24086138250,00,0.00,N,2,400,
20211115,13900,13000,14200,12450,1302837,17457155350,00,0.00,N,2,500,
20211108,13400,12400,14450,12050,1403084,18666368250,00,0.00,N,2,1000,
20211101,12400,13750,13750,12150,432363,5602439900,00,0.00,N,5,-1350,
20211025,13750,12800,14300,12600,701041,9512770000,00,0.00,N,2,1100,
20211018,12650,12800,12950,12400,322047,4075605400,00,0.00,N,5,-250,
20211012,12900,12250,13200,12200,332276,4230557750,00,0.00,N,2,600,
20211005,12300,12800,13000,11850,524663,6431120750,00,0.00,N,5,-700,
20210927,13000,13150,13650,12250,776990,10123863250,00,0.00,N,5,-100,
20210923,13100,13650,13700,13100,246882,3298174500,00,0.00,N,5,-700,
20210913,13800,13350,13950,13000,590484,7920977600,00,0.00,N,2,450,
20210906,13350,14200,14250,13200,514127,7039183950,00,0.00,N,5,-850,
20210830,14200,14000,14650,13800,889847,12613416450,00,0.00,N,2,350,
20210823,13850,13400,13950,12900,612932,8302595300,00,0.00,N,2,750,
20210817,13100,14700,14950,12900,1651701,23258855650,00,0.00,N,5,-2750,
20210809,15850,15300,16300,15200,3131989,49226890500,00,0.00,N,2,700,
20210802,15150,14750,15150,14350,774017,11468306200,00,0.00,N,2,400,
20210726,14750,14850,15400,14550,1334991,20010075150,00,0.00,N,5,-100,
20210719,14850,14250,15500,14200,1481010,22096125000,00,0.00,N,2,500,
20210712,14350,13800,15000,13650,990900,14229110250,00,0.00,N,2,550,