KissMeData/290550/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,8320,9100,9240,8250,1042653,9172699170,00,0.00,N,5,-300,
20250210,8620,7790,8930,7610,1115316,9372157040,00,0.00,N,2,810,
20250203,7810,7010,7960,6900,356515,2659000100,00,0.00,N,2,610,
20250131,7200,7250,7350,7160,52024,375896590,00,0.00,N,5,-50,
20250120,7250,7500,7770,7110,293132,2184014760,00,0.00,N,5,-250,
20250113,7500,8010,8010,7450,347652,2666898060,00,0.00,N,5,-500,
20250106,8000,8090,8340,7930,285044,2320803000,00,0.00,N,3,0,
20241230,8000,7750,8120,7510,91400,725456740,00,0.00,N,2,150,
20241223,7850,7460,8240,7460,248691,1954443850,00,0.00,N,2,400,
20241216,7450,7850,8010,7390,249046,1928498920,00,0.00,N,5,-260,
20241209,7710,6760,7880,6380,699374,4930455580,00,0.00,N,2,840,
20241202,6870,7830,7930,6470,700317,4974340320,00,0.00,N,5,-950,
20241125,7820,7600,8430,7580,569299,4611186130,00,0.00,N,2,240,
20241118,7580,7390,7810,7390,235374,1797682620,00,0.00,N,2,30,
20241111,7550,8360,8450,7350,622336,4814305090,00,0.00,N,5,-810,
20241104,8360,8100,8400,7920,431298,3519651450,00,0.00,N,2,380,
20241028,7980,7900,8550,7900,423611,3463865550,00,0.00,N,2,80,
20241021,7900,8610,9050,7850,451328,3805462750,00,0.00,N,5,-760,
20241014,8660,9150,9270,8570,598229,5314058870,00,0.00,N,5,-550,
20241007,9210,9850,10040,9060,481642,4571411410,00,0.00,N,5,-610,
20240930,9820,10350,10400,9810,254398,2539684210,00,0.00,N,5,-530,
20240923,10350,10400,10480,10100,410222,4206803710,00,0.00,N,5,-90,
20240919,10440,10880,10980,10390,252998,2695827810,00,0.00,N,5,-540,
20240909,10980,10800,11390,10200,877398,9490757660,00,0.00,N,5,-80,
20240902,11060,12550,12550,10650,1012459,11574865790,00,0.00,N,5,-1320,
20240826,12380,12020,12570,11540,868220,10479254420,00,0.00,N,2,540,
20240819,11840,11700,12480,11450,1105821,13142046340,00,0.00,N,2,300,
20240812,11540,10940,11590,10670,793492,8848350250,00,0.00,N,2,620,
20240805,10920,10750,11080,9230,1385497,14439791670,00,0.00,N,5,-210,
20240729,11130,11500,11890,10880,1446374,16403145990,00,0.00,N,5,-230,
20240722,11360,13390,13400,11140,2270251,27272594940,00,0.00,N,5,-1830,
20240715,13190,11330,13950,11330,6596362,86127388900,00,0.00,N,2,1880,
20240708,11310,10320,12390,10250,1354533,15568475000,00,0.00,N,2,1010,
20240701,10300,11230,11340,10200,658498,6943202870,00,0.00,N,5,-1050,
20240624,11350,10490,11780,10280,1533537,16933975180,00,0.00,N,2,850,
20240617,10500,10630,11410,10430,655455,7017868640,00,0.00,N,5,-200,
20240610,10700,10990,11520,10500,1182760,13029047540,00,0.00,N,5,-100,
20240603,10800,11730,12350,10760,1723818,19990998250,00,0.00,N,5,-510,
20240527,11310,11720,11990,11210,2071459,23870649300,00,0.00,N,5,-230,
20240520,11540,10320,11900,10150,2563478,29109087510,00,0.00,N,2,1220,
20240513,10320,9920,10850,9880,750289,7820160240,00,0.00,N,2,410,
20240507,9910,9720,10150,9520,595693,5839811430,00,0.00,N,2,410,
20240429,9500,8600,9890,8430,704642,6544974850,00,0.00,N,2,1030,
20240422,8470,8320,8610,8160,136413,1144888000,00,0.00,N,2,150,
20240415,8320,8970,9190,8100,467313,4037131860,00,0.00,N,5,-870,
20240408,9190,9150,9340,8950,152044,1385167740,00,0.00,N,2,60,
20240401,9130,9400,9720,9010,315756,2964036740,00,0.00,N,5,-270,
20240325,9400,9240,10110,9140,602001,5873167740,00,0.00,N,2,160,
20240318,9240,9030,9310,8800,175761,1593157890,00,0.00,N,2,210,
20240311,9030,8720,9310,8710,219699,1969343320,00,0.00,N,2,210,
20240304,8820,9350,9430,8650,322599,2918083900,00,0.00,N,5,-560,
20240226,9380,9520,9740,9130,196583,1852898250,00,0.00,N,5,-210,
20240219,9590,10030,10030,9350,278918,2689622250,00,0.00,N,5,-300,
20240213,9890,9250,10350,9040,749647,7418684860,00,0.00,N,2,620,
20240205,9270,9120,9310,8860,140876,1278509710,00,0.00,N,2,130,
20240129,9140,9300,9350,8850,197981,1793751770,00,0.00,N,5,-250,
20240122,9390,9780,9800,9100,339186,3194426970,00,0.00,N,5,-260,
20240115,9650,9320,9650,8860,889959,8207181870,00,0.00,N,2,570,
20240108,9080,8110,9410,8110,1166445,10529024860,00,0.00,N,2,980,
20240102,8100,8450,8590,8000,204958,1688111120,00,0.00,N,5,-330,
20231226,8430,8330,8430,8210,52942,438948130,00,0.00,N,2,100,
20231218,8330,8430,8700,8290,183970,1555369720,00,0.00,N,5,-80,
20231211,8410,8270,8650,8250,192216,1626851800,00,0.00,N,2,90,
20231204,8320,8510,8670,8130,217751,1810620320,00,0.00,N,5,-190,
20231127,8510,8060,9160,8010,429579,3714361380,00,0.00,N,2,380,
20231120,8130,8190,8450,7960,249440,2053046160,00,0.00,N,5,-120,
20231113,8250,8450,8550,8100,235809,1957704860,00,0.00,N,5,-200,
20231106,8450,8340,9050,7970,590411,5028667780,00,0.00,N,2,200,
20231030,8250,7910,8700,7750,463856,3803273060,00,0.00,N,2,220,
20231023,8030,9450,9600,7940,1253203,11015984340,00,0.00,N,5,-1570,
20231016,9600,8200,9990,7510,5876475,53845705350,00,0.00,N,2,1530,
20231010,8070,7610,8230,7300,156773,1227762470,00,0.00,N,2,460,
20231004,7610,7570,8250,7370,77738,587665680,00,0.00,N,2,40,
20230925,7570,7780,7940,7400,80349,620771920,00,0.00,N,5,-210,
20230918,7780,8260,8300,7350,473710,3719619510,00,0.00,N,5,-480,
20230911,8260,8400,8550,8100,281069,2321603690,00,0.00,N,5,-240,
20230904,8500,8990,9230,8430,307108,2715349340,00,0.00,N,5,-490,
20230828,8990,9130,9240,8730,341101,3045890500,00,0.00,N,5,-140,
20230821,9130,9250,9840,8970,265034,2428082970,00,0.00,N,5,-120,
20230814,9250,9790,9840,8910,178050,1656428580,00,0.00,N,5,-540,
20230807,9790,9220,10100,9080,258508,2494429670,00,0.00,N,2,470,
20230731,9320,9800,11020,9210,550953,5409479220,00,0.00,N,5,-510,
20230724,9830,10780,10780,8820,874043,8506725570,00,0.00,N,5,-970,
20230717,10800,11350,11800,10660,1236546,13905213400,00,0.00,N,5,-100,
20230710,10900,10920,11320,10500,800738,8710156280,00,0.00,N,5,-120,
20230703,11020,11300,11670,10950,489361,5524240080,00,0.00,N,5,-230,
20230626,11250,11140,11970,10950,619939,7074383720,00,0.00,N,2,80,
20230619,11170,12520,12750,11080,718613,8469216520,00,0.00,N,5,-1230,
20230612,12400,11880,12570,11500,978833,11758654050,00,0.00,N,2,520,
20230605,11880,11200,12270,10920,1527908,18155882880,00,0.00,N,2,950,
20230530,10930,10500,11300,10500,569884,6240572830,00,0.00,N,2,430,
20230522,10500,10500,10770,10350,342841,3631268090,00,0.00,N,2,20,
20230515,10480,10190,10480,9770,291779,2970987550,00,0.00,N,2,290,
20230508,10190,9750,10700,9750,293240,2998848510,00,0.00,N,2,540,
20230502,9650,10190,10220,9650,154086,1536410430,00,0.00,N,5,-440,
20230424,10090,10720,10810,9960,557451,5739956740,00,0.00,N,5,-720,
20230417,10810,10150,11330,9950,953668,10258280150,00,0.00,N,2,720,
20230410,10090,10390,10470,10030,265712,2708965720,00,0.00,N,5,-300,
20230403,10390,10550,10730,10050,422967,4373307130,00,0.00,N,2,50,
20230327,10340,10200,10860,9880,685098,7196156660,00,0.00,N,2,340,
20230320,10000,9820,10120,9240,277534,2681992570,00,0.00,N,2,200,
20230313,9800,9620,9960,9170,271732,2578880680,00,0.00,N,2,130,
20230306,9670,9680,10520,9400,337787,3380412290,00,0.00,N,2,20,
20230227,9650,10050,10050,9580,136659,1332952460,00,0.00,N,5,-400,
20230220,10050,10100,10500,9870,156470,1584702050,00,0.00,N,5,-100,
20230213,10150,9810,12000,9700,921589,9712743780,00,0.00,N,2,400,
20230206,9750,9460,10430,9260,441049,4401218670,00,0.00,N,2,290,
20230130,9460,8670,9590,8550,498353,4542207220,00,0.00,N,2,900,
20230125,8560,8380,8640,8380,136081,1155619540,00,0.00,N,2,230,
20230116,8330,8400,8500,8210,138828,1160475250,00,0.00,N,5,-70,
20230109,8400,7970,9550,7900,814491,7044825900,00,0.00,N,2,530,
20230102,7870,7950,8130,7610,138886,1096098730,00,0.00,N,5,-170,
20221226,8040,7660,8220,7480,242724,1893191090,00,0.00,N,2,240,
20221219,7800,8260,8380,7630,184419,1479411170,00,0.00,N,5,-540,
20221212,8340,8390,8660,8300,170045,1429657760,00,0.00,N,5,-130,
20221205,8470,8840,9040,8430,162763,1419092600,00,0.00,N,5,-370,
20221128,8840,8930,9190,8750,144092,1281430350,00,0.00,N,5,-240,
20221121,9080,9080,9360,8760,104608,938858220,00,0.00,N,3,0,
20221114,9080,9090,9410,8900,173893,1599334560,00,0.00,N,2,140,
20221107,8940,8460,9200,8460,178816,1581117200,00,0.00,N,2,480,
20221031,8460,9330,9330,8400,290907,2570057270,00,0.00,N,5,-690,
20221024,9150,9540,9570,9030,157480,1457804100,00,0.00,N,5,-170,
20221017,9320,9010,9890,9010,176668,1684277780,00,0.00,N,2,110,
20221011,9210,9750,9900,8860,218011,2003415580,00,0.00,N,5,-790,
20221004,10000,9780,10500,9780,167567,1687198980,00,0.00,N,2,320,
20220926,9680,10250,10900,9680,422797,4308223460,00,0.00,N,5,-870,
20220919,10550,12300,12500,10500,746618,8651017500,00,0.00,N,5,-1700,
20220913,12250,11900,13000,10900,1445841,17344242150,00,0.00,N,2,650,
20220905,11600,10750,11800,10200,573348,6404528950,00,0.00,N,2,950,
20220829,10650,10050,11300,10050,513820,5485592400,00,0.00,N,5,-50,
20220822,10700,10800,11150,10000,282479,2984737250,00,0.00,N,5,-100,
20220816,10800,11200,11350,10600,201937,2216549950,00,0.00,N,5,-250,
20220808,11050,11400,11400,10800,256814,2835072500,00,0.00,N,5,-400,
20220801,11450,11500,11850,11250,299265,3447104050,00,0.00,N,3,0,
20220725,11450,10600,11600,10100,543962,5963239400,00,0.00,N,2,1150,
20220718,10300,9100,10650,9100,463621,4614370510,00,0.00,N,2,1220,
20220711,9080,9250,9370,8800,249883,2251397940,00,0.00,N,5,-160,
20220704,9240,9640,9790,9050,309989,2877581970,00,0.00,N,5,-240,
20220627,9480,9490,10300,9370,370238,3585388170,00,0.00,N,2,80,
20220620,9400,9770,10300,9000,713789,6718543050,00,0.00,N,5,-440,
20220613,9840,10650,11300,9500,968747,9975656020,00,0.00,N,5,-1210,
20220607,11050,11600,11600,10800,322868,3602096100,00,0.00,N,5,-600,
20220530,11650,12350,12550,11500,744176,8883962800,00,0.00,N,5,-600,
20220523,12250,12600,12800,11900,512343,6273182350,00,0.00,N,5,-350,
20220516,12600,12250,13500,12150,646071,8301287150,00,0.00,N,2,400,
20220509,12200,13250,13300,12000,580865,7306585100,00,0.00,N,5,-1150,
20220502,13350,14150,14350,13150,495315,6828117700,00,0.00,N,5,-950,
20220425,14300,13600,14750,12750,1245408,17522193350,00,0.00,N,2,300,
20220418,14000,14150,14400,13650,311919,4390392650,00,0.00,N,5,-150,
20220411,14150,14000,14250,13600,345508,4811949650,00,0.00,N,2,150,
20220404,14000,14000,14550,13500,341563,4791059450,00,0.00,N,5,-50,
20220328,14050,14800,15550,13850,1002958,14573461800,00,0.00,N,5,-600,
20220321,14650,15800,15900,14550,1720084,26308520900,00,0.00,N,5,-700,
20220314,15350,15000,15600,14050,1304653,19573186550,00,0.00,N,2,450,
20220307,14900,14400,15000,13900,581363,8410746250,00,0.00,N,2,100,
20220228,14800,13850,15100,13600,737313,10678202900,00,0.00,N,2,950,
20220221,13850,13500,14250,13250,540030,7410788850,00,0.00,N,2,150,
20220214,13700,13000,14000,12450,444366,5877116850,00,0.00,N,2,400,
20220207,13300,13900,14350,12750,707564,9568727950,00,0.00,N,5,-750,
20220203,14050,13950,14450,13250,397092,5495815800,00,0.00,N,2,450,
20220124,13600,14050,14050,12250,1252009,16513978550,00,0.00,N,5,-450,
20220117,14050,15600,15650,13850,1117737,16476811300,00,0.00,N,5,-1600,
20220110,15650,15700,16750,15050,1912502,30222771950,00,0.00,N,5,-250,
20220103,15900,16100,16350,14050,2479335,38170840350,00,0.00,N,5,-50,
20211227,15950,14200,16350,13950,3103067,46844837200,00,0.00,N,2,1750,
20211220,14200,12950,14400,12550,1953169,26873528600,00,0.00,N,2,1250,
20211213,12950,13050,13600,12850,645812,8499330400,00,0.00,N,5,-100,
20211206,13050,13450,13800,12900,1051525,13964189600,00,0.00,N,5,-600,
20211129,13650,12550,14500,12400,1944121,26536596150,00,0.00,N,2,550,
20211122,13100,13900,14300,12950,937785,12557506100,00,0.00,N,5,-800,
20211115,13900,14450,14650,12700,2185392,30008954900,00,0.00,N,5,-450,
20211108,14350,13300,14450,12400,1839706,24699279600,00,0.00,N,2,1450,
20211101,12900,13600,13850,12300,1087567,14166723800,00,0.00,N,5,-700,
20211025,13600,11800,14350,11550,2031060,26995062100,00,0.00,N,2,1600,
20211018,12000,11750,13400,11350,1475688,18118243700,00,0.00,N,2,400,
20211012,11600,11600,11900,10950,735822,8411193850,00,0.00,N,5,-250,
20211005,11850,12000,12000,10750,1004980,11453866750,00,0.00,N,5,-300,
20210927,12150,13900,14050,12050,1179503,15052989750,00,0.00,N,5,-1650,
20210923,13800,14400,14550,13600,405848,5700150700,00,0.00,N,5,-650,
20210913,14450,15500,15500,13350,1674073,23824909500,00,0.00,N,5,-1150,
20210906,15600,16450,17200,15150,2346998,37255531300,00,0.00,N,5,-2200,
20210830,17800,14500,19300,14500,4107130,68797225850,00,0.00,N,2,3600,
20210823,14200,12000,15300,12000,2013815,27848460250,00,0.00,N,2,2200,
20210817,12000,15600,18450,11700,4666386,73452789000,00,0.00,N,5,-2200,
20210809,14200,13800,14825,13250,2942148,41255294800,00,0.00,N,2,500,
20210802,13700,12950,15600,12450,7675632,106557910750,00,0.00,N,2,725,
20210726,12975,11375,13150,10800,1941472,23470558950,00,0.00,N,2,1775,
20210719,11200,12475,12850,11175,2829888,33927925200,00,0.00,N,5,-1350,
20210712,12550,11600,13350,11550,3319892,41648622700,00,0.00,N,2,900,