KissMeData/351330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,8620,8190,10390,8150,7418792,70055099660,00,0.00,N,2,650,
20250210,7970,8320,8650,7770,485532,4003815680,00,0.00,N,5,-370,
20250203,8340,8110,8680,7900,765562,6340899120,00,0.00,N,2,290,
20250131,8050,8290,8380,8020,145741,1182784570,00,0.00,N,5,-310,
20250120,8360,9110,9580,8260,2318691,20585221120,00,0.00,N,5,-520,
20250113,8880,7920,9690,7340,4661893,41409344040,00,0.00,N,2,990,
20250106,7890,7290,8780,7120,2374706,19306286410,00,0.00,N,2,640,
20241230,7250,6400,7630,6300,434576,3159670140,00,0.00,N,2,820,
20241223,6430,6130,7200,6130,238452,1608741950,00,0.00,N,2,260,
20241216,6170,6340,6670,6030,85870,549190930,00,0.00,N,5,-160,
20241209,6330,6010,6480,5420,231804,1376390670,00,0.00,N,2,10,
20241202,6320,7000,7060,6050,182409,1188856870,00,0.00,N,5,-620,
20241125,6940,7010,7400,6880,102346,733579990,00,0.00,N,5,-150,
20241118,7090,7050,7340,6880,71766,511617610,00,0.00,N,2,110,
20241111,6980,8040,8170,6720,252646,1821043710,00,0.00,N,5,-1120,
20241104,8100,7870,8340,7850,90644,734093370,00,0.00,N,2,230,
20241028,7870,7800,8330,7800,115518,930421490,00,0.00,N,2,30,
20241021,7840,8140,8250,7760,137893,1102337890,00,0.00,N,5,-220,
20241014,8060,8640,8770,8010,158477,1324250000,00,0.00,N,5,-580,
20241007,8640,8780,9200,8550,123775,1090263190,00,0.00,N,5,-90,
20240930,8730,9450,9460,8730,105939,954384130,00,0.00,N,5,-750,
20240923,9480,8850,9580,8670,166396,1518005500,00,0.00,N,2,650,
20240919,8830,9010,9100,8620,104555,925904660,00,0.00,N,2,10,
20240909,8820,8570,10200,8570,952861,8904197630,00,0.00,N,5,-200,
20240902,9020,10320,10550,8500,307233,2988533830,00,0.00,N,5,-1350,
20240826,10370,10190,10640,9820,203071,2073718440,00,0.00,N,2,100,
20240819,10270,10400,10830,10040,180455,1882243670,00,0.00,N,5,-130,
20240812,10400,10050,10620,9950,161158,1657984270,00,0.00,N,2,340,
20240805,10060,10750,10950,8740,487076,4747786850,00,0.00,N,5,-910,
20240729,10970,11700,11980,10830,346250,3954232780,00,0.00,N,5,-730,
20240722,11700,12010,12850,11570,434731,5268847590,00,0.00,N,5,-400,
20240715,12100,12880,13140,12030,427088,5373378360,00,0.00,N,5,-830,
20240708,12930,12700,13530,12600,381824,4989685370,00,0.00,N,2,220,
20240701,12710,14120,14280,12700,757988,10139828240,00,0.00,N,5,-1410,
20240624,14120,14110,15130,13340,1878789,26846985290,00,0.00,N,2,210,
20240617,13910,14480,15210,13820,2539589,36890856200,00,0.00,N,5,-430,
20240610,14340,15200,15760,13870,1667054,24514946340,00,0.00,N,5,-960,
20240603,15300,17380,18100,15280,2755663,45248139670,00,0.00,N,5,-2100,
20240527,17400,17470,22450,17000,30916800,594757029680,00,0.00,N,5,-470,
20240520,17870,14080,17870,12680,23991717,372687529810,00,0.00,N,2,4870,
20240513,13000,12170,14760,11400,9475792,128767748360,00,0.00,N,2,860,
20240507,12140,10550,13200,10520,5564886,68131734100,00,0.00,N,2,1680,
20240429,10460,10370,11080,10320,333760,3548779930,00,0.00,N,2,110,
20240422,10350,11110,11480,10230,682727,7437602110,00,0.00,N,5,-400,
20240415,10750,12000,12050,10500,745723,8289662910,00,0.00,N,5,-1540,
20240408,12290,13400,13400,11380,1746681,21482248060,00,0.00,N,5,-1110,
20240401,13400,13380,14940,12510,4649028,65114836950,00,0.00,N,2,20,
20240325,13380,11700,16470,11600,19443831,284155828780,00,0.00,N,2,1530,
20240318,11850,12370,13370,11380,3585836,44695133050,00,0.00,N,5,-470,
20240311,12320,11180,12500,10750,1450458,16761527300,00,0.00,N,2,1160,
20240304,11160,10420,12710,10350,3956263,44909924120,00,0.00,N,2,730,
20240226,10430,10630,11170,10300,326196,3503008650,00,0.00,N,5,-190,
20240219,10620,10720,11190,10400,615125,6638551210,00,0.00,N,5,-170,
20240213,10790,10200,12090,9760,3356780,38009650380,00,0.00,N,2,760,
20240205,10030,9900,10190,9310,465661,4550006140,00,0.00,N,2,140,
20240129,9890,10350,10570,9370,788301,7897701080,00,0.00,N,5,-470,
20240122,10360,11310,12390,10110,8358916,97075766880,00,0.00,N,5,-1180,
20240115,11540,8910,12760,8850,30261992,340397372720,00,0.00,N,2,2590,
20240108,8950,8800,9530,8740,273570,2494165200,00,0.00,N,2,150,
20240102,8800,8640,8880,8550,113331,986336590,00,0.00,N,2,150,
20231226,8650,8540,8680,8330,101393,860635940,00,0.00,N,2,110,
20231218,8540,8600,8910,8510,149844,1299577870,00,0.00,N,5,-60,
20231211,8600,8550,8950,8420,176068,1523366780,00,0.00,N,2,50,
20231204,8550,8530,8820,8140,203669,1711765300,00,0.00,N,2,20,
20231127,8530,8700,8700,8320,135772,1157482310,00,0.00,N,5,-80,
20231120,8610,8440,8800,8440,136047,1174710670,00,0.00,N,2,90,
20231113,8520,8200,8800,8030,148071,1254864520,00,0.00,N,2,360,
20231106,8160,8670,8820,8110,208819,1777414240,00,0.00,N,5,-400,
20231030,8560,7800,8650,7800,213952,1771923570,00,0.00,N,2,550,
20231023,8010,8080,8700,7910,190727,1575981540,00,0.00,N,5,-250,
20231016,8260,9340,9340,8120,310293,2708249070,00,0.00,N,5,-1120,
20231010,9380,9350,9660,8860,207192,1922625840,00,0.00,N,5,-10,
20231004,9390,10200,10240,8920,380677,3603319620,00,0.00,N,5,-1000,
20230925,10390,10290,10620,9900,331976,3401390030,00,0.00,N,2,100,
20230918,10290,10860,11500,10070,1085435,11716161470,00,0.00,N,5,-570,
20230911,10860,11280,11950,10350,1920413,21491147010,00,0.00,N,5,-350,
20230904,11210,10420,13270,10090,12373528,149601477560,00,0.00,N,2,1000,
20230828,10210,8800,10670,8720,1255366,12344932610,00,0.00,N,2,1460,
20230821,8750,8790,9130,8740,116034,1035604930,00,0.00,N,5,-30,
20230814,8780,9110,9350,8410,129332,1129426420,00,0.00,N,5,-330,
20230807,9110,9230,9270,8650,130674,1177936040,00,0.00,N,5,-160,
20230731,9270,8660,9420,8660,168872,1514044240,00,0.00,N,2,530,
20230724,8740,9700,9730,8320,378550,3382989700,00,0.00,N,5,-1020,
20230717,9760,9970,10420,9570,205275,2023692070,00,0.00,N,5,-310,
20230710,10070,9700,10270,9700,134113,1336100990,00,0.00,N,2,140,
20230703,9930,10830,10980,9590,240082,2472521540,00,0.00,N,5,-890,
20230626,10820,10650,11010,10240,341471,3652426250,00,0.00,N,2,210,
20230619,10610,10600,10710,10170,198629,2066023150,00,0.00,N,2,90,
20230612,10520,10300,10700,9980,209786,2169530680,00,0.00,N,2,290,
20230605,10230,10000,10440,9930,98585,1000988280,00,0.00,N,2,230,
20230530,10000,9920,10180,9880,115606,1157291100,00,0.00,N,2,80,
20230522,9920,10070,10500,9860,167540,1706764610,00,0.00,N,5,-150,
20230515,10070,10300,10380,9320,263750,2612349890,00,0.00,N,5,-200,
20230508,10270,10850,11010,10020,369051,3877832350,00,0.00,N,5,-580,
20230502,10850,10890,11380,10760,190561,2101258160,00,0.00,N,5,-40,
20230424,10890,11520,12000,10890,678067,7660720110,00,0.00,N,5,-630,
20230417,11520,11550,13470,10930,3104814,38647556640,00,0.00,N,5,-200,
20230410,11720,11230,12460,10250,1599552,18717488870,00,0.00,N,2,520,
20230403,11200,11510,11700,11020,768356,8750740780,00,0.00,N,5,-240,
20230327,11440,11380,11930,10810,1505823,17173112710,00,0.00,N,2,60,
20230320,11380,11090,11760,10830,1746171,19832627800,00,0.00,N,2,200,
20230313,11180,12420,13300,9850,5981247,69042279260,00,0.00,N,5,-370,
20230306,11550,9940,12610,9600,4588725,52007413310,00,0.00,N,2,1620,
20230227,9930,9740,10240,9710,261167,2616270510,00,0.00,N,2,120,
20230220,9810,9820,10250,9700,309074,3081486290,00,0.00,N,5,-20,
20230213,9830,9410,10290,9260,352356,3472037800,00,0.00,N,2,230,
20230206,9600,10090,10380,9600,415906,4186796280,00,0.00,N,5,-600,
20230130,10200,10130,10340,9890,387780,3915051020,00,0.00,N,2,150,
20230125,10050,9700,10450,9650,540788,5419231120,00,0.00,N,2,410,
20230116,9640,10750,11000,9590,1812516,18772488230,00,0.00,N,5,-910,
20230109,10550,8060,12300,8050,3899388,43553027020,00,0.00,N,2,2500,
20230102,8050,7930,8940,7520,415373,3422391580,00,0.00,N,2,120,
20221226,7930,8510,8610,7860,74167,606508280,00,0.00,N,5,-590,
20221219,8520,8910,9560,8430,163915,1476861850,00,0.00,N,5,-390,
20221212,8910,9310,9320,8850,94090,854781820,00,0.00,N,5,-250,
20221205,9160,9880,9880,9050,231103,2170735110,00,0.00,N,5,-570,
20221128,9730,10350,10800,9730,372498,3808626980,00,0.00,N,5,-720,
20221121,10450,11250,12200,10150,2024966,22554100150,00,0.00,N,5,-600,
20221114,11050,8670,12800,8150,3353853,36773697050,00,0.00,N,2,2680,
20221107,8370,8160,8410,8010,39179,321838480,00,0.00,N,2,310,
20221031,8060,8250,8250,7900,23199,185948820,00,0.00,N,5,-90,
20221024,8150,8130,8440,8010,22845,188257460,00,0.00,N,2,70,
20221017,8080,7900,8810,7730,83539,700114850,00,0.00,N,2,120,
20221011,7960,8200,8340,7700,39247,312936350,00,0.00,N,5,-550,
20221004,8510,8150,8950,8050,71481,605600160,00,0.00,N,2,430,
20220926,8080,8650,9160,7840,182591,1536608000,00,0.00,N,5,-1130,
20220919,9210,9510,9650,9200,33295,313731860,00,0.00,N,5,-410,
20220913,9620,9660,9900,9260,28516,274893680,00,0.00,N,5,-30,
20220905,9650,9900,9940,9600,27891,272118020,00,0.00,N,5,-260,
20220829,9910,10000,10600,9870,64362,648607110,00,0.00,N,5,-440,
20220822,10350,10250,10500,9950,39427,401432740,00,0.00,N,5,-100,
20220816,10450,11450,11700,10250,125254,1377770700,00,0.00,N,5,-1000,
20220808,11450,11750,11900,11300,127626,1471041350,00,0.00,N,5,-300,
20220801,11750,11850,12550,11450,463582,5564213100,00,0.00,N,5,-50,
20220725,11800,11550,11850,10800,158461,1805703900,00,0.00,N,2,300,
20220718,11500,11100,11950,10850,190113,2162406400,00,0.00,N,2,400,
20220711,11100,11000,11300,10350,152316,1654906750,00,0.00,N,3,0,
20220704,11100,10450,11200,9780,180202,1891023370,00,0.00,N,2,550,
20220627,10550,9790,12300,9580,300405,3309694750,00,0.00,N,2,900,
20220620,9650,10900,10900,9250,228197,2277670070,00,0.00,N,5,-1050,
20220613,10700,11700,11950,10500,222204,2431397300,00,0.00,N,5,-1050,
20220607,11750,12150,12200,11750,59277,708282800,00,0.00,N,5,-450,
20220530,12200,11750,12200,11750,90760,1085247500,00,0.00,N,2,400,
20220523,11800,12000,12150,11500,102686,1218926750,00,0.00,N,5,-200,
20220516,12000,12150,12500,11600,159952,1937342950,00,0.00,N,5,-50,
20220509,12050,11950,12300,11550,133596,1590504900,00,0.00,N,3,0,
20220502,12050,12300,12600,11850,70919,865850250,00,0.00,N,5,-250,
20220425,12300,12200,12300,11600,86367,1037517000,00,0.00,N,5,-100,
20220418,12400,12550,12700,12100,143737,1787028400,00,0.00,N,5,-200,
20220411,12600,12300,12600,11950,83204,1024155450,00,0.00,N,2,300,
20220404,12300,13100,13350,12200,181552,2345857100,00,0.00,N,5,-750,
20220328,13050,12600,13500,12550,259742,3365302600,00,0.00,N,2,350,
20220321,12700,12900,12950,12450,207519,2627437750,00,0.00,N,5,-100,
20220314,12800,11550,14450,11200,1278118,16808155500,00,0.00,N,2,1250,
20220307,11550,11600,11700,11200,48346,553633500,00,0.00,N,5,-150,
20220228,11700,11650,12050,11350,98273,1147003450,00,0.00,N,5,-150,
20220221,11850,11550,11950,11150,106493,1225107350,00,0.00,N,2,200,
20220214,11650,11600,12100,11100,208606,2429972000,00,0.00,N,5,-200,
20220207,11850,12100,12600,11700,112240,1359679500,00,0.00,N,5,-100,
20220203,11950,11850,12000,11650,31847,376112400,00,0.00,N,2,550,
20220124,11400,13000,13100,11050,208800,2474411050,00,0.00,N,5,-1750,
20220117,13150,12950,13950,12100,421725,5542090200,00,0.00,N,2,200,
20220110,12950,13000,14750,12850,918046,12887235600,00,0.00,N,5,-50,
20220103,13000,13100,13900,12800,272087,3598379400,00,0.00,N,5,-250,
20211227,13250,13550,13550,12850,97101,1276746750,00,0.00,N,5,-150,
20211220,13400,12200,13650,11750,292714,3763545600,00,0.00,N,2,1150,
20211213,12250,12500,13000,12050,138772,1735014800,00,0.00,N,5,-250,
20211206,12500,12000,12950,11750,121036,1505588300,00,0.00,N,2,300,
20211129,12200,12000,12700,11150,177150,2122649850,00,0.00,N,5,-350,
20211122,12550,13300,13550,12500,148247,1932689400,00,0.00,N,5,-750,
20211115,13300,11900,13750,11650,232048,2968926600,00,0.00,N,2,1400,
20211108,11900,12250,12700,11100,286784,3411894250,00,0.00,N,5,-650,
20211101,12550,12550,13250,11900,132068,1657653400,00,0.00,N,3,0,
20211025,12550,12950,13300,12400,111253,1425505450,00,0.00,N,5,-400,
20211018,12950,12900,14000,12650,177565,2349054450,00,0.00,N,2,50,
20211012,12900,12400,12950,11550,121421,1480818350,00,0.00,N,2,600,
20211005,12300,13900,13900,12000,221735,2831363950,00,0.00,N,5,-1650,
20210927,13950,15150,15500,13550,230225,3335545100,00,0.00,N,5,-1350,
20210923,15300,15000,15550,15000,79854,1222047550,00,0.00,N,3,0,
20210913,15300,15200,15650,14950,166320,2539723350,00,0.00,N,2,50,
20210906,15250,15900,15950,15000,183195,2820883750,00,0.00,N,5,-550,
20210830,15800,15950,16100,15550,217215,3433802300,00,0.00,N,3,0,
20210823,15800,15800,16350,15550,314956,5035099150,00,0.00,N,2,100,
20210817,15700,18050,18050,15150,593694,9634701200,00,0.00,N,5,-2400,
20210809,18100,17400,19000,16950,1892755,34384730850,00,0.00,N,2,600,
20210802,17500,16500,18150,16200,1163308,20105036000,00,0.00,N,2,800,
20210726,16700,15700,17500,15400,1218662,20220444600,00,0.00,N,2,1150,
20210719,15550,16450,16750,15000,684759,10564500100,00,0.00,N,5,-750,
20210712,16300,16600,17000,16100,166711,2752517950,00,0.00,N,5,-400,