KissMeData/009680/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,9020,8980,9090,8900,151164,1358355210,00,0.00,N,5,-50,
20250203,9070,8400,9180,8350,484300,4302653220,00,0.00,N,2,640,
20250131,8430,8430,8510,8400,5503,46415110,00,0.00,N,3,0,
20250120,8430,8490,8520,8360,57794,486905080,00,0.00,N,5,-60,
20250113,8490,8450,8500,8330,76479,642741330,00,0.00,N,2,50,
20250106,8440,8550,8550,8370,59995,505294150,00,0.00,N,5,-80,
20241230,8520,8400,8530,8350,34993,295381490,00,0.00,N,2,120,
20241223,8400,8640,8800,8360,180877,1569891910,00,0.00,N,5,-240,
20241216,8640,8620,8720,8550,72145,623879900,00,0.00,N,2,20,
20241209,8620,8420,8720,8260,133538,1135189120,00,0.00,N,2,90,
20241202,8530,8640,8680,8490,90812,779116950,00,0.00,N,5,-130,
20241125,8660,8680,8750,8620,101604,881196570,00,0.00,N,5,-20,
20241118,8680,8700,8740,8610,45433,393864030,00,0.00,N,2,20,
20241111,8660,8690,8720,8460,79067,677144520,00,0.00,N,2,30,
20241104,8630,8640,8710,8580,42388,366014830,00,0.00,N,5,-10,
20241028,8640,8640,8750,8590,53018,458011560,00,0.00,N,2,10,
20241021,8630,8770,8770,8540,74168,637706800,00,0.00,N,5,-110,
20241014,8740,8820,8840,8610,115857,1009773390,00,0.00,N,5,-60,
20241007,8800,8740,8810,8680,69843,611263430,00,0.00,N,2,60,
20240930,8740,8680,8740,8650,38800,337333940,00,0.00,N,3,0,
20240923,8740,8700,8840,8650,67140,586569030,00,0.00,N,2,40,
20240919,8700,8570,8750,8550,33347,287573580,00,0.00,N,2,130,
20240909,8570,8430,8600,8410,71720,608696630,00,0.00,N,2,70,
20240902,8500,8550,8630,8440,74215,631390340,00,0.00,N,5,-50,
20240826,8550,8690,8740,8480,170652,1467156270,00,0.00,N,5,-130,
20240819,8680,8880,8960,8630,88444,774476200,00,0.00,N,5,-220,
20240812,8900,8720,8960,8600,110729,969006180,00,0.00,N,2,160,
20240805,8740,8570,8820,8120,240921,2028772430,00,0.00,N,2,160,
20240729,8580,8500,8720,8500,72688,626574180,00,0.00,N,2,40,
20240722,8540,8670,8690,8430,111814,954811020,00,0.00,N,5,-130,
20240715,8670,8780,8800,8570,86830,755777720,00,0.00,N,5,-110,
20240708,8780,8690,8860,8620,101663,888941920,00,0.00,N,2,100,
20240701,8680,8880,8980,8610,131684,1152301180,00,0.00,N,5,-200,
20240624,8880,8690,8940,8630,185856,1635428080,00,0.00,N,2,190,
20240617,8690,8440,8720,8350,210617,1804153870,00,0.00,N,2,250,
20240610,8440,8530,8550,8400,54474,461565180,00,0.00,N,5,-100,
20240603,8540,8520,8650,8510,94711,811824890,00,0.00,N,2,50,
20240527,8490,8650,8690,8310,144701,1224387420,00,0.00,N,5,-120,
20240520,8610,8480,8780,8420,195536,1685459090,00,0.00,N,2,130,
20240513,8480,8390,8480,8300,55052,461235530,00,0.00,N,2,90,
20240507,8390,8290,8420,8270,65016,541679900,00,0.00,N,2,100,
20240429,8290,8260,8320,8170,85369,703293440,00,0.00,N,2,40,
20240422,8250,8120,8380,8120,163864,1353048140,00,0.00,N,2,130,
20240415,8120,8100,8170,8050,88770,719638700,00,0.00,N,5,-30,
20240408,8150,8070,8180,8060,48749,396197540,00,0.00,N,2,90,
20240401,8060,8060,8170,8010,162759,1312406890,00,0.00,N,3,0,
20240325,8060,8160,8170,8060,107705,872793390,00,0.00,N,5,-100,
20240318,8160,8170,8260,8090,89626,730485840,00,0.00,N,5,-10,
20240311,8170,8320,8410,8060,113410,924271210,00,0.00,N,5,-150,
20240304,8320,8280,8390,8180,73741,612661180,00,0.00,N,2,60,
20240226,8260,8490,8500,8180,106312,880657840,00,0.00,N,5,-230,
20240219,8490,8360,8780,8350,257586,2195705610,00,0.00,N,2,90,
20240213,8400,8500,8550,8270,98311,823431800,00,0.00,N,5,-100,
20240205,8500,8700,8880,8340,220207,1879481870,00,0.00,N,5,-230,
20240129,8730,8010,8840,7960,395234,3307848210,00,0.00,N,2,720,
20240122,8010,8060,8200,7930,112326,898411940,00,0.00,N,5,-40,
20240115,8050,8150,8190,7990,98299,793854180,00,0.00,N,5,-90,
20240108,8140,8130,8290,8070,85000,692611950,00,0.00,N,2,10,
20240102,8130,8280,8280,8100,42196,344633180,00,0.00,N,5,-140,
20231226,8270,8560,8560,8240,77083,646231780,00,0.00,N,5,-230,
20231218,8500,8510,8540,8400,148622,1258749040,00,0.00,N,2,20,
20231211,8480,8480,8540,8380,81886,691680280,00,0.00,N,2,30,
20231204,8450,8470,8700,8340,126049,1074604780,00,0.00,N,3,0,
20231127,8450,8600,8600,8400,41819,354738080,00,0.00,N,5,-150,
20231120,8600,8450,8650,8340,53118,453805320,00,0.00,N,2,150,
20231113,8450,8390,8590,8150,58355,490086230,00,0.00,N,2,60,
20231106,8390,8400,8430,8340,41116,344807730,00,0.00,N,2,30,
20231030,8360,8340,8440,8170,36303,300519960,00,0.00,N,2,70,
20231023,8290,8230,8720,8200,31568,263086090,00,0.00,N,5,-160,
20231016,8450,8920,8920,8360,74226,636236070,00,0.00,N,5,-410,
20231010,8860,8810,8960,8770,30921,273340680,00,0.00,N,5,-10,
20231004,8870,8900,9090,8710,40997,363604380,00,0.00,N,5,-80,
20230925,8950,9030,9090,8850,25832,231208260,00,0.00,N,5,-60,
20230918,9010,9030,9180,9010,53343,484135450,00,0.00,N,5,-50,
20230911,9060,8960,9190,8960,68810,625024100,00,0.00,N,2,100,
20230904,8960,9130,9160,8900,61174,551388890,00,0.00,N,5,-170,
20230828,9130,9100,9340,9020,86589,791659000,00,0.00,N,2,100,
20230821,9030,8900,9090,8810,58532,523873990,00,0.00,N,2,130,
20230814,8900,8980,9150,8700,63831,569049090,00,0.00,N,5,-80,
20230807,8980,9070,9070,8820,70743,630173890,00,0.00,N,5,-10,
20230731,8990,8710,9030,8660,85472,761251200,00,0.00,N,2,310,
20230724,8680,8930,8930,8520,99257,861762410,00,0.00,N,5,-270,
20230717,8950,9000,9190,8680,66488,598656940,00,0.00,N,5,-100,
20230710,9050,9160,9160,8800,63516,566844090,00,0.00,N,5,-20,
20230703,9070,8940,9170,8850,54786,492717400,00,0.00,N,2,200,
20230626,8870,8620,8880,8480,32145,278772120,00,0.00,N,2,250,
20230619,8620,8900,9020,8570,51566,449636230,00,0.00,N,5,-340,
20230612,8960,8970,9140,8850,60254,539555020,00,0.00,N,5,-10,
20230605,8970,8960,9000,8850,29815,266194190,00,0.00,N,2,30,
20230530,8940,8980,9050,8820,29747,266270540,00,0.00,N,5,-60,
20230522,9000,9200,9340,8840,53045,478267400,00,0.00,N,5,-180,
20230515,9180,9450,9470,8930,76103,696780360,00,0.00,N,5,-190,
20230508,9370,8890,9430,8800,91194,835001070,00,0.00,N,2,520,
20230502,8850,8850,8950,8770,19694,174028520,00,0.00,N,2,30,
20230424,8820,9140,9220,8650,82282,734906160,00,0.00,N,5,-320,
20230417,9140,9420,9900,8960,141315,1315808890,00,0.00,N,5,-280,
20230410,9420,9210,9650,9030,195403,1833324710,00,0.00,N,2,280,
20230403,9140,9100,9310,9000,116590,1073073810,00,0.00,N,2,60,
20230327,9080,8900,9160,8660,81241,718410950,00,0.00,N,2,310,
20230320,8770,8820,8970,8700,72428,635784390,00,0.00,N,5,-50,
20230313,8820,9100,9100,8650,69220,608458450,00,0.00,N,5,-280,
20230306,9100,9100,9220,8890,109093,987296600,00,0.00,N,2,80,
20230227,9020,8780,9140,8640,120755,1084090800,00,0.00,N,2,270,
20230220,8750,8700,8800,8500,83461,721654900,00,0.00,N,2,50,
20230213,8700,8760,8910,8500,98288,858550660,00,0.00,N,5,-60,
20230206,8760,8430,8790,8430,88564,762516410,00,0.00,N,2,330,
20230130,8430,8230,8500,8220,73328,612032090,00,0.00,N,2,190,
20230125,8240,8120,8280,8120,43232,354035390,00,0.00,N,2,110,
20230116,8130,8140,8170,8030,32398,261980570,00,0.00,N,2,40,
20230109,8090,7970,8170,7960,27792,223858520,00,0.00,N,2,120,
20230102,7970,8000,8130,7810,63141,500502590,00,0.00,N,5,-70,
20221226,8040,8460,8520,8030,97944,810569550,00,0.00,N,5,-420,
20221219,8460,8500,8540,8360,44791,378077160,00,0.00,N,5,-100,
20221212,8560,8510,8650,8450,38840,331787560,00,0.00,N,2,50,
20221205,8510,8430,8880,8360,38914,331358620,00,0.00,N,2,50,
20221128,8460,8260,8500,8150,37028,309826770,00,0.00,N,2,190,
20221121,8270,8170,8440,8110,31399,258823150,00,0.00,N,2,100,
20221114,8170,8100,8300,8020,53384,437819360,00,0.00,N,2,170,
20221107,8000,7760,8150,7710,51150,407851260,00,0.00,N,2,320,
20221031,7680,7580,7730,7550,26417,202585140,00,0.00,N,2,120,
20221024,7560,7650,7690,7470,36333,275506870,00,0.00,N,3,0,
20221017,7560,7400,7720,7400,55908,425648550,00,0.00,N,2,60,
20221011,7500,7850,7860,7330,165211,1254283600,00,0.00,N,5,-350,
20221004,7850,7930,8030,7730,65797,519503380,00,0.00,N,2,120,
20220926,7730,8040,8260,7620,109881,873940760,00,0.00,N,5,-530,
20220919,8260,8380,8420,8170,42508,351502350,00,0.00,N,5,-140,
20220913,8400,8360,8450,8300,22746,190833230,00,0.00,N,2,80,
20220905,8320,8510,8540,8320,26499,223193620,00,0.00,N,5,-190,
20220829,8510,8340,8610,8340,31409,266405530,00,0.00,N,5,-190,
20220822,8700,8560,8800,8470,36883,318022520,00,0.00,N,2,30,
20220816,8670,8700,8930,8650,57764,507588580,00,0.00,N,2,20,
20220808,8650,8600,8670,8350,55325,468833250,00,0.00,N,2,110,
20220801,8540,8600,8710,8410,49388,421843720,00,0.00,N,5,-60,
20220725,8600,8720,8780,8520,34394,297632340,00,0.00,N,5,-190,
20220718,8790,8780,8890,8400,37904,333123160,00,0.00,N,2,20,
20220711,8770,8480,8780,8320,76348,651668530,00,0.00,N,2,290,
20220704,8480,8220,8630,8110,97001,816844930,00,0.00,N,2,270,
20220627,8210,7800,8480,7800,81173,667479890,00,0.00,N,2,470,
20220620,7740,8100,8160,7380,210713,1632924120,00,0.00,N,5,-410,
20220613,8150,8770,8770,8000,119494,1008225350,00,0.00,N,5,-700,
20220607,8850,8960,9030,8770,42644,378752390,00,0.00,N,5,-140,
20220530,8990,8800,9340,8770,171399,1552589280,00,0.00,N,2,180,
20220523,8810,8820,8930,8740,34746,305917740,00,0.00,N,5,-50,
20220516,8860,8870,9110,8660,60559,537256870,00,0.00,N,5,-10,
20220509,8870,9030,9130,8780,65449,584159350,00,0.00,N,5,-190,
20220502,9060,9020,9250,8930,64273,581696880,00,0.00,N,5,-40,
20220425,9100,9130,9200,8950,78571,711638500,00,0.00,N,5,-130,
20220418,9230,9160,9420,9070,69657,643843190,00,0.00,N,2,60,
20220411,9170,9340,9410,9120,104895,965496780,00,0.00,N,5,-170,
20220404,9340,9470,9470,9180,74462,695371720,00,0.00,N,5,-130,
20220328,9470,9290,9630,9240,88158,831667620,00,0.00,N,2,230,
20220321,9240,9100,9260,9040,62304,569669880,00,0.00,N,2,140,
20220314,9100,8930,9170,8790,81399,729390030,00,0.00,N,2,170,
20220307,8930,8910,8980,8650,41880,370777420,00,0.00,N,5,-40,
20220228,8970,8980,9060,8850,60423,541418090,00,0.00,N,2,80,
20220221,8890,8850,9050,8650,96214,849047220,00,0.00,N,5,-110,
20220214,9000,8940,9130,8900,97061,873678390,00,0.00,N,5,-150,
20220207,9150,9120,9370,8940,79768,732603790,00,0.00,N,2,30,
20220203,9120,9200,9270,9040,26160,238576180,00,0.00,N,2,60,
20220124,9060,9450,9550,8500,219973,1961616190,00,0.00,N,5,-530,
20220117,9590,9730,9870,9380,138427,1320170590,00,0.00,N,5,-220,
20220110,9810,10200,10200,9780,203296,2022527400,00,0.00,N,5,-390,
20220103,10200,10600,10650,10150,155579,1608869650,00,0.00,N,5,-400,
20211227,10600,10850,11500,10500,443860,4895642150,00,0.00,N,5,-150,
20211220,10750,10450,10950,10400,153876,1639634050,00,0.00,N,2,350,
20211213,10400,10450,10600,10300,97764,1020344050,00,0.00,N,5,-50,
20211206,10450,10100,10450,10000,106913,1098060850,00,0.00,N,2,300,
20211129,10150,10000,10200,9450,335890,3287840710,00,0.00,N,5,-150,
20211122,10300,10450,10700,10250,113625,1184390100,00,0.00,N,5,-150,
20211115,10450,10700,10750,10250,140703,1471903200,00,0.00,N,5,-150,
20211108,10600,10800,11050,10300,138204,1469808550,00,0.00,N,5,-300,
20211101,10900,11300,11300,10850,144593,1591592550,00,0.00,N,5,-200,
20211025,11100,10950,11350,10950,171329,1908535100,00,0.00,N,2,50,
20211018,11050,11350,11350,10850,197266,2185654000,00,0.00,N,5,-200,
20211012,11250,10350,11300,10350,211527,2292093450,00,0.00,N,2,750,
20211005,10500,10350,10950,9970,316961,3270352950,00,0.00,N,5,-50,
20210927,10550,11400,11600,10500,214035,2333645700,00,0.00,N,5,-800,
20210923,11350,11300,11700,11000,72200,815690250,00,0.00,N,5,-100,
20210913,11450,11850,12000,11400,236162,2745934850,00,0.00,N,5,-400,
20210906,11850,12650,13000,11650,607070,7438207150,00,0.00,N,5,-800,
20210830,12650,12250,13100,11900,1519531,18969072050,00,0.00,N,2,800,
20210823,11850,9760,12250,9710,826794,9453376730,00,0.00,N,2,2090,
20210817,9760,10600,10700,9730,183888,1869513200,00,0.00,N,5,-790,
20210809,10550,11250,11300,10450,159083,1736338400,00,0.00,N,5,-700,
20210802,11250,11150,11350,10950,102056,1136580700,00,0.00,N,2,100,
20210726,11150,11650,11650,11100,117516,1331094750,00,0.00,N,5,-400,
20210719,11550,11800,11800,11500,102324,1185356950,00,0.00,N,5,-250,
20210712,11800,11350,12100,11350,170886,2012744200,00,0.00,N,2,400,