KissMeData/290090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,8540,8050,8680,7890,44337,369993870,00,0.00,N,2,490,
20250210,8050,7640,8460,7610,45710,370275820,00,0.00,N,2,410,
20250203,7640,7340,7900,7030,22886,170607930,00,0.00,N,2,300,
20250131,7340,7220,7370,7120,1508,11000150,00,0.00,N,5,-20,
20250120,7360,7800,7800,7250,19118,143919570,00,0.00,N,5,-440,
20250113,7800,7700,7950,7600,10770,83348210,00,0.00,N,2,100,
20250106,7700,7670,7980,7550,18823,145467700,00,0.00,N,2,70,
20241230,7630,7160,8020,6960,18020,132549100,00,0.00,N,2,470,
20241223,7160,7310,8000,7070,18423,139975970,00,0.00,N,5,-150,
20241216,7310,7700,8130,7300,22093,172470880,00,0.00,N,5,-390,
20241209,7700,7000,7980,6600,21655,153326110,00,0.00,N,2,650,
20241202,7050,7600,8480,6840,80337,591763050,00,0.00,N,5,-550,
20241125,7600,7760,7880,7550,10719,82736300,00,0.00,N,5,-120,
20241118,7720,7540,7990,7540,14015,107803470,00,0.00,N,2,120,
20241111,7600,8380,8380,7060,36364,279800110,00,0.00,N,5,-740,
20241104,8340,8570,9070,8030,27382,234319820,00,0.00,N,5,-190,
20241028,8530,8880,8950,8400,31386,271035350,00,0.00,N,5,-270,
20241021,8800,8310,8920,8260,28771,244091780,00,0.00,N,2,580,
20241014,8220,8410,8880,8030,27724,234943520,00,0.00,N,5,-70,
20241007,8290,8120,9170,7900,68879,597992050,00,0.00,N,2,130,
20240930,8160,8290,8850,7810,21936,176956310,00,0.00,N,5,-90,
20240923,8250,8260,8690,8000,12355,103911980,00,0.00,N,2,30,
20240919,8220,8110,8490,7730,2304,18642000,00,0.00,N,2,160,
20240909,8060,7900,8790,7510,32183,257823790,00,0.00,N,2,150,
20240902,7910,8620,8840,7910,13499,112402230,00,0.00,N,5,-710,
20240826,8620,8710,8880,8150,14268,122846810,00,0.00,N,3,0,
20240819,8620,8300,9100,8300,24216,210268820,00,0.00,N,2,360,
20240812,8260,8100,8490,7700,29088,234590000,00,0.00,N,2,160,
20240805,8100,8230,8800,7050,97531,759418080,00,0.00,N,5,-50,
20240729,8150,8150,8400,7980,26634,217649530,00,0.00,N,5,-290,
20240722,8440,9080,9220,8430,21675,191836450,00,0.00,N,5,-730,
20240715,9170,9490,9960,9050,22665,210462450,00,0.00,N,5,-310,
20240708,9480,9600,10130,9300,21955,209188420,00,0.00,N,5,-220,
20240701,9700,9970,10000,9380,17206,165806070,00,0.00,N,5,-270,
20240624,9970,10280,10570,9620,22255,222733670,00,0.00,N,5,-240,
20240617,10210,10260,10450,10100,11361,116494410,00,0.00,N,5,-130,
20240610,10340,10560,10650,10260,17773,185468890,00,0.00,N,5,-210,
20240603,10550,10640,10690,10400,14530,152703270,00,0.00,N,5,-20,
20240527,10570,10580,10760,10350,22631,238670640,00,0.00,N,3,0,
20240520,10570,10850,10950,10090,42046,443129080,00,0.00,N,5,-280,
20240513,10850,11050,11200,10610,28540,312046060,00,0.00,N,5,-200,
20240507,11050,11570,11590,10970,29850,332945640,00,0.00,N,5,-520,
20240429,11570,10380,11590,10100,55907,606481510,00,0.00,N,2,1190,
20240422,10380,10390,10600,10290,28724,300617070,00,0.00,N,5,-70,
20240415,10450,11080,11080,10380,27401,291323120,00,0.00,N,5,-640,
20240408,11090,11100,11320,10700,10738,117988180,00,0.00,N,2,20,
20240401,11070,11200,11830,10960,20513,234366870,00,0.00,N,5,-70,
20240325,11140,11200,11500,11020,24708,278180910,00,0.00,N,5,-120,
20240318,11260,11440,11500,10830,43845,486403160,00,0.00,N,5,-130,
20240311,11390,11360,11590,11230,16468,187591080,00,0.00,N,2,30,
20240304,11360,11690,12450,11000,25080,290786550,00,0.00,N,5,-370,
20240226,11730,12300,12300,11570,16268,191370810,00,0.00,N,5,-460,
20240219,12190,12270,12290,11900,15902,193145660,00,0.00,N,5,-50,
20240213,12240,12590,12750,11810,20497,251913870,00,0.00,N,5,-350,
20240205,12590,11960,12980,11700,30189,378857040,00,0.00,N,2,630,
20240129,11960,12780,12780,11300,26319,318003890,00,0.00,N,5,-680,
20240122,12640,12890,12890,12500,18172,229648040,00,0.00,N,5,-100,
20240115,12740,12570,12950,12530,23610,299727060,00,0.00,N,5,-70,
20240108,12810,12720,13380,12000,30440,392230850,00,0.00,N,2,60,
20240102,12750,12880,12960,12600,20533,261694850,00,0.00,N,5,-190,
20231226,12940,12650,13470,12650,52451,689374690,00,0.00,N,2,420,
20231218,12520,12900,13050,12500,21209,269876590,00,0.00,N,5,-360,
20231211,12880,13250,13380,12800,19216,249907700,00,0.00,N,5,-280,
20231204,13160,13450,13590,12900,23014,300733940,00,0.00,N,5,-220,
20231127,13380,13700,13910,13040,47368,636985930,00,0.00,N,5,-170,
20231120,13550,13210,13700,12610,48900,644113730,00,0.00,N,2,360,
20231113,13190,12800,13190,12090,38911,489866590,00,0.00,N,2,390,
20231106,12800,13080,13500,12580,37013,488830450,00,0.00,N,5,-70,
20231030,12870,12660,13090,12250,38768,490321570,00,0.00,N,5,-20,
20231023,12890,11670,14070,11050,195932,2523736460,00,0.00,N,2,1200,
20231016,11690,12820,12920,11690,49225,599258720,00,0.00,N,5,-1300,
20231010,12990,12810,14810,11740,502204,6747377400,00,0.00,N,5,-130,
20231004,13120,12350,13710,10950,495832,6408324000,00,0.00,N,2,580,
20230925,12540,11410,12650,10700,125985,1501578910,00,0.00,N,2,910,
20230918,11630,12340,12710,11600,38161,459424910,00,0.00,N,5,-710,
20230911,12340,13120,13380,12020,66197,827278710,00,0.00,N,5,-900,
20230904,13240,13190,14350,13070,93077,1284749550,00,0.00,N,2,140,
20230828,13100,12500,14480,12440,71130,946428930,00,0.00,N,2,500,
20230821,12600,12850,13240,12600,18635,237716510,00,0.00,N,5,-320,
20230814,12920,13000,13200,12520,33689,431746900,00,0.00,N,5,-180,
20230807,13100,13280,13700,12830,45630,599587190,00,0.00,N,5,-370,
20230731,13470,13300,14250,12990,64019,874774390,00,0.00,N,2,190,
20230724,13280,13890,13990,12310,80896,1078864160,00,0.00,N,5,-720,
20230717,14000,14500,14500,13540,46813,651416590,00,0.00,N,5,-460,
20230710,14460,14470,15100,14330,66658,980640550,00,0.00,N,5,-240,
20230703,14700,14880,15220,14530,139385,2065693420,00,0.00,N,2,80,
20230626,14620,13760,14920,13490,173389,2489222350,00,0.00,N,2,860,
20230619,13760,13970,14120,13580,42236,583212740,00,0.00,N,5,-210,
20230612,13970,14100,14200,13590,46745,648024580,00,0.00,N,5,-130,
20230605,14100,13920,14190,13920,30035,422676560,00,0.00,N,2,50,
20230530,14050,14200,14500,13960,26731,376158330,00,0.00,N,5,-250,
20230522,14300,14050,14590,13890,41978,598003690,00,0.00,N,2,250,
20230515,14050,14110,14250,13440,45374,623978890,00,0.00,N,2,50,
20230508,14000,14100,14490,13920,25174,354301190,00,0.00,N,5,-90,
20230502,14090,14040,14700,13850,23201,328338940,00,0.00,N,2,60,
20230424,14030,14390,14390,13700,46839,656249800,00,0.00,N,5,-360,
20230417,14390,15200,15210,14070,80537,1169689250,00,0.00,N,5,-570,
20230410,14960,14700,15490,13950,137350,2029272680,00,0.00,N,2,110,
20230403,14850,15000,15440,14620,88713,1326599960,00,0.00,N,5,-40,
20230327,14890,15810,15810,14800,102699,1558158390,00,0.00,N,5,-840,
20230320,15730,15960,15960,14750,129480,1975514270,00,0.00,N,2,220,
20230313,15510,14650,15750,13850,206087,3020594420,00,0.00,N,2,430,
20230306,15080,17060,17060,14800,162129,2583652710,00,0.00,N,5,-1920,
20230227,17000,17080,17740,16850,169877,2933400900,00,0.00,N,5,-80,
20230220,17080,16640,17580,15920,245851,4103029560,00,0.00,N,2,430,
20230213,16650,18510,19180,16470,314997,5643858120,00,0.00,N,5,-1860,
20230206,18510,17880,20150,17400,730064,13888991570,00,0.00,N,2,640,
20230130,17870,17610,18600,17400,451574,8151191750,00,0.00,N,2,400,
20230125,17470,17610,18650,17090,296159,5288883910,00,0.00,N,5,-80,
20230116,17550,17250,18700,16400,615658,10910538150,00,0.00,N,2,300,
20230109,17250,16050,17800,15550,624391,10539894450,00,0.00,N,2,1350,
20230102,15900,15350,16150,15150,198613,3120001400,00,0.00,N,2,500,
20221226,15400,14650,16200,14050,172136,2609299650,00,0.00,N,2,750,
20221219,14650,14400,16000,14350,323047,4943282150,00,0.00,N,2,50,
20221212,14600,13900,15200,13850,102560,1496739200,00,0.00,N,2,550,
20221205,14050,14350,14650,13950,87169,1246798600,00,0.00,N,5,-400,
20221128,14450,14100,16500,13450,285313,4320919050,00,0.00,N,2,400,
20221121,14050,14300,14750,13850,41747,593590500,00,0.00,N,5,-250,
20221114,14300,14100,14850,13750,61601,880696600,00,0.00,N,2,200,
20221107,14100,13950,14450,13550,54855,765066300,00,0.00,N,2,300,
20221031,13800,13800,14050,13500,45823,627723800,00,0.00,N,3,0,
20221024,13800,13150,13950,12900,58241,782291400,00,0.00,N,2,800,
20221017,13000,13650,14300,13000,82091,1117367700,00,0.00,N,5,-1000,
20221011,14000,15000,15000,12950,91524,1266499650,00,0.00,N,5,-1450,
20221004,15450,15050,15700,14000,78862,1180490750,00,0.00,N,2,350,
20220926,15100,14600,18350,13600,749019,12588478250,00,0.00,N,5,-150,
20220919,15250,16800,17400,15150,45684,738958500,00,0.00,N,5,-1800,
20220913,17050,17250,17800,16900,45031,777092800,00,0.00,N,5,-150,
20220905,17200,17200,17800,15900,46334,781757100,00,0.00,N,5,-300,
20220829,17500,17750,18300,17350,64433,1141703800,00,0.00,N,5,-1000,
20220822,18500,18850,19500,17350,142224,2587550450,00,0.00,N,5,-400,
20220816,18900,18200,20000,18200,249976,4835074900,00,0.00,N,2,500,
20220808,18400,19850,19900,18400,116276,2216514650,00,0.00,N,5,-950,
20220801,19350,18350,20200,17650,249211,4791373200,00,0.00,N,2,850,
20220725,18500,18050,19250,17800,199270,3678560650,00,0.00,N,2,250,
20220718,18250,16050,19900,16050,471504,8741953000,00,0.00,N,2,2350,
20220711,15900,16450,17200,15700,117842,1935020700,00,0.00,N,5,-500,
20220704,16400,14400,17300,13550,339045,5477911950,00,0.00,N,2,1950,
20220627,14450,14450,15350,14000,86467,1272415700,00,0.00,N,3,0,
20220620,14450,15600,16800,13550,348609,5287673100,00,0.00,N,5,-900,
20220613,15350,17000,17450,14800,145253,2306535650,00,0.00,N,5,-2350,
20220607,17700,18900,18900,17200,58280,1044133300,00,0.00,N,5,-1000,
20220530,18700,17900,19200,17800,75172,1379159000,00,0.00,N,2,900,
20220523,17800,18900,19250,17650,99163,1816105950,00,0.00,N,5,-850,
20220516,18650,17350,19900,16600,469227,8683896550,00,0.00,N,2,1500,
20220509,17150,18400,20100,16700,151053,2711737500,00,0.00,N,5,-1100,
20220502,18250,19350,19700,18150,71170,1347173600,00,0.00,N,5,-1150,
20220425,19400,19600,19700,18500,119210,2275452350,00,0.00,N,5,-450,
20220418,19850,20000,20400,19450,100710,1996887950,00,0.00,N,5,-300,
20220411,20150,21100,21500,20000,124861,2572617050,00,0.00,N,5,-950,
20220404,21100,22400,22700,20650,220339,4794363550,00,0.00,N,5,-1550,
20220328,22650,22800,24350,22200,372875,8673274400,00,0.00,N,5,-250,
20220321,22900,24250,24750,22150,691851,16228817950,00,0.00,N,5,-1100,
20220314,24000,18750,25350,18550,2752105,62857816750,00,0.00,N,2,5250,
20220307,18750,18650,19000,17850,73622,1358063550,00,0.00,N,5,-250,
20220228,19000,18050,19550,17600,127277,2389587000,00,0.00,N,2,750,
20220221,18250,19050,20450,17600,257439,4812786400,00,0.00,N,5,-1200,
20220214,19450,20600,20600,18500,259567,5040867050,00,0.00,N,5,-1750,
20220207,21200,22000,23550,20900,199562,4436492150,00,0.00,N,5,-750,
20220203,21950,22300,22400,21350,76867,1680310850,00,0.00,N,2,150,
20220124,21800,24650,24650,19650,317052,6909497650,00,0.00,N,5,-3000,
20220117,24800,25900,27200,23500,306226,7765873850,00,0.00,N,5,-900,
20220110,25700,27700,27800,24000,276975,7158061100,00,0.00,N,5,-2200,
20220103,27900,27200,30350,27200,408359,11739493700,00,0.00,N,2,700,
20211227,27200,27450,28000,26250,294213,8017448550,00,0.00,N,5,-150,
20211220,27350,29850,30050,27250,396533,11362153350,00,0.00,N,5,-2950,
20211213,30300,31900,32350,28500,575270,17179123400,00,0.00,N,5,-2050,
20211206,32350,29450,33700,28800,1547113,49254369750,00,0.00,N,2,2150,
20211129,30200,34000,34800,28300,1975457,61678897050,00,0.00,N,5,-6050,
20211122,36250,37100,40800,34100,6970178,261536946300,00,0.00,N,5,-2200,
20211117,38450,44000,57200,36650,7618889,321240462150,00,0.00,N,2,38450,