KissMeData/065510/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,7460,7400,7540,7250,183545,1350655400,00,0.00,N,2,60,
20250203,7400,7530,7750,7260,153676,1148558860,00,0.00,N,5,-210,
20250131,7610,7600,7640,7500,15680,118165740,00,0.00,N,5,-40,
20250120,7650,7790,7790,7400,159550,1211560550,00,0.00,N,5,-140,
20250113,7790,8000,8060,7680,158051,1241673530,00,0.00,N,5,-210,
20250106,8000,8250,8520,7980,187917,1533311700,00,0.00,N,5,-250,
20241230,8250,8150,8270,8040,46607,379863240,00,0.00,N,2,120,
20241223,8130,8350,8600,7970,208388,1718484600,00,0.00,N,5,-150,
20241216,8280,7680,8330,7640,373520,3009419230,00,0.00,N,2,630,
20241209,7650,6860,7900,6610,344677,2509112390,00,0.00,N,2,650,
20241202,7000,7410,7580,6770,316704,2262011400,00,0.00,N,5,-410,
20241125,7410,7760,7920,7320,238127,1813618840,00,0.00,N,5,-320,
20241118,7730,8070,8070,7680,147181,1153551240,00,0.00,N,5,-180,
20241111,7910,8800,8840,7490,455009,3635205050,00,0.00,N,5,-930,
20241104,8840,8770,9140,8600,174927,1558960130,00,0.00,N,2,90,
20241028,8750,8770,9040,8600,197732,1739616990,00,0.00,N,5,-20,
20241021,8770,9100,9200,8690,194625,1727125600,00,0.00,N,5,-280,
20241014,9050,9250,9350,8940,196038,1789769330,00,0.00,N,5,-200,
20241007,9250,9550,9680,9110,166496,1569994320,00,0.00,N,5,-270,
20240930,9520,9800,9810,9410,125651,1204993560,00,0.00,N,5,-280,
20240923,9800,10100,10100,9700,211750,2092776100,00,0.00,N,5,-380,
20240919,10180,10090,10250,9920,77574,783489610,00,0.00,N,2,180,
20240909,10000,9350,10100,9340,116924,1154597060,00,0.00,N,2,400,
20240902,9600,10450,10550,9530,149990,1486290970,00,0.00,N,5,-850,
20240826,10450,10200,10450,10050,172500,1767397750,00,0.00,N,2,300,
20240819,10150,10490,10730,9990,203081,2098360780,00,0.00,N,5,-310,
20240812,10460,9970,10490,9640,225944,2271072300,00,0.00,N,2,460,
20240805,10000,10010,10470,8500,535818,5109682550,00,0.00,N,5,-200,
20240729,10200,12270,12500,10140,604529,6720718000,00,0.00,N,5,-2060,
20240722,12260,12660,12680,12050,234509,2877506360,00,0.00,N,5,-510,
20240715,12770,13350,14400,12500,550511,7454968480,00,0.00,N,5,-650,
20240708,13420,13050,13820,12790,276474,3684817320,00,0.00,N,2,320,
20240701,13100,11990,13100,11930,243952,3052120610,00,0.00,N,2,1100,
20240624,12000,12000,12300,11600,188199,2227701340,00,0.00,N,3,0,
20240617,12000,13020,13180,11770,354831,4421917390,00,0.00,N,5,-1040,
20240610,13040,14910,15510,12930,785899,10860259010,00,0.00,N,5,-1870,
20240603,14910,14780,15460,14400,399739,5946897530,00,0.00,N,2,140,
20240527,14770,14290,14950,13880,377104,5416398480,00,0.00,N,2,480,
20240520,14290,13790,14840,13420,548439,7818157100,00,0.00,N,2,590,
20240513,13700,13560,13860,13190,221984,3005406490,00,0.00,N,2,100,
20240507,13600,13010,13830,12820,251426,3357867750,00,0.00,N,2,600,
20240429,13000,13320,13460,12790,317803,4146702030,00,0.00,N,5,-280,
20240422,13280,12280,13750,12160,382803,4942866670,00,0.00,N,2,1000,
20240415,12280,12800,12930,12000,293184,3670399130,00,0.00,N,5,-590,
20240408,12870,12990,13050,12280,181425,2301918530,00,0.00,N,3,0,
20240401,12870,14030,14220,12650,546551,7258072420,00,0.00,N,5,-1160,
20240325,14030,14170,14450,13630,337902,4733234550,00,0.00,N,5,-240,
20240318,14270,14160,14330,13800,324792,4561114720,00,0.00,N,2,110,
20240311,14160,14550,14900,14070,464248,6685870930,00,0.00,N,5,-420,
20240304,14580,14950,15770,14480,468196,7049265810,00,0.00,N,5,-360,
20240226,14940,17700,18000,14670,1055153,16463462240,00,0.00,N,5,-2990,
20240219,17930,18780,18970,17530,483853,8764670850,00,0.00,N,5,-810,
20240213,18740,18220,19170,17560,546550,10059531540,00,0.00,N,2,520,
20240205,18220,19190,21900,17160,2754641,53638240460,00,0.00,N,5,-930,
20240129,19150,18250,19150,17260,651006,11819517620,00,0.00,N,2,720,
20240122,18430,19260,19260,18390,452387,8505502030,00,0.00,N,5,-920,
20240115,19350,19160,19690,17800,799666,15174750360,00,0.00,N,2,200,
20240108,19150,19500,20650,18700,689866,13613453530,00,0.00,N,5,-300,
20240102,19450,19200,20450,19010,874331,17197582570,00,0.00,N,2,400,
20231226,19050,18600,19330,18510,433842,8220616940,00,0.00,N,2,450,
20231218,18600,16040,18810,15940,722203,12437334930,00,0.00,N,2,2500,
20231211,16100,16810,17320,16080,393996,6501727580,00,0.00,N,5,-820,
20231204,16920,15940,17100,15600,596911,9792733040,00,0.00,N,2,980,
20231127,15940,15650,16190,15150,481428,7518194270,00,0.00,N,2,310,
20231120,15630,14930,15860,14710,492953,7487658720,00,0.00,N,2,700,
20231113,14930,14720,16700,14050,1511458,23596547730,00,0.00,N,2,330,
20231106,14600,15300,15480,14360,628756,9344473810,00,0.00,N,5,-450,
20231030,15050,14550,15190,14140,348206,5128141540,00,0.00,N,2,500,
20231023,14550,14600,15180,14040,336799,4931556790,00,0.00,N,5,-230,
20231016,14780,16790,16790,14420,502040,7805131580,00,0.00,N,5,-2100,
20231010,16880,17450,18260,16290,547204,9365025520,00,0.00,N,5,-620,
20231004,17500,17920,17940,16830,248750,4307186240,00,0.00,N,5,-470,
20230925,17970,17720,17990,16530,301650,5244410660,00,0.00,N,2,250,
20230918,17720,18600,18640,17190,516447,9255142210,00,0.00,N,5,-930,
20230911,18650,19700,19890,18320,720761,13716943430,00,0.00,N,5,-1050,
20230904,19700,22600,22600,19270,1587736,32580217470,00,0.00,N,5,-2900,
20230828,22600,22500,24550,22350,1079491,25271111400,00,0.00,N,2,450,
20230821,22150,21700,23400,21450,858942,19198556450,00,0.00,N,2,1150,
20230814,21000,23800,23900,20800,894972,19506767250,00,0.00,N,5,-2900,
20230807,23900,24150,24850,23050,856453,20423736800,00,0.00,N,5,-250,
20230731,24150,23350,26400,21750,2463592,60205242200,00,0.00,N,2,950,
20230724,23200,22350,23700,20150,1285751,27873641000,00,0.00,N,2,1400,
20230717,21800,20850,22500,20200,1066320,22889894800,00,0.00,N,2,850,
20230710,20950,22500,22500,20000,1037213,21742318050,00,0.00,N,5,-1550,
20230703,22500,21750,24500,21100,1145043,26074655700,00,0.00,N,2,1100,
20230626,21400,21950,24500,20900,1346005,30295773800,00,0.00,N,5,-850,
20230619,22250,20900,22800,20000,1099359,23736313000,00,0.00,N,2,1250,
20230612,21000,19920,22800,19630,2436896,51084695030,00,0.00,N,2,1550,
20230605,19450,18260,19460,17170,1178822,21561649870,00,0.00,N,2,1390,
20230530,18060,17960,18290,16390,2161033,37553423220,00,0.00,N,5,-770,
20230522,18830,21850,23750,18050,5310481,110626359120,00,0.00,N,5,-1870,
20230515,20700,18220,22900,17000,2670502,52978562260,00,0.00,N,2,2640,
20230508,18060,17440,18480,16030,1322608,22755079040,00,0.00,N,2,610,
20230502,17450,17050,18560,16610,1350696,23995637260,00,0.00,N,2,990,
20230424,16460,16120,17000,14900,2016019,32010978070,00,0.00,N,5,-130,
20230417,16590,13900,17820,13870,6884859,107936410460,00,0.00,N,2,3490,
20230410,13100,10100,13610,9890,2641219,31899134360,00,0.00,N,2,2920,
20230403,10180,9920,10340,9840,283112,2864134300,00,0.00,N,2,260,
20230327,9920,9900,9970,9610,164951,1613015520,00,0.00,N,2,20,
20230320,9900,9940,10140,9780,176462,1754024190,00,0.00,N,5,-110,
20230313,10010,10250,10250,9420,315805,3105115400,00,0.00,N,5,-330,
20230306,10340,10610,11030,10290,327910,3483934620,00,0.00,N,5,-260,
20230227,10600,10380,10720,10250,251263,2647685540,00,0.00,N,2,100,
20230220,10500,11020,11180,10350,771741,8174500040,00,0.00,N,5,-590,
20230213,11090,11150,11540,10890,351580,3923133800,00,0.00,N,2,20,
20230206,11070,11290,11380,11000,333179,3725504740,00,0.00,N,5,-380,
20230130,11450,11230,11550,10910,534873,6066577400,00,0.00,N,2,120,
20230125,11330,11200,11450,10950,236462,2648388730,00,0.00,N,2,230,
20230116,11100,10400,11200,10300,361183,3903660300,00,0.00,N,2,750,
20230109,10350,10200,10600,10150,170318,1764482750,00,0.00,N,2,250,
20230102,10100,10350,10400,9790,423780,4265907930,00,0.00,N,5,-150,
20221226,10250,10400,10800,10200,406942,4289804200,00,0.00,N,5,-150,
20221219,10400,11350,11500,10300,564195,6043805650,00,0.00,N,5,-1000,
20221212,11400,11150,11550,11100,398917,4512128650,00,0.00,N,2,200,
20221205,11200,10750,11450,10750,601796,6724227850,00,0.00,N,2,450,
20221128,10750,10700,10850,10350,214822,2300499200,00,0.00,N,2,100,
20221121,10650,10500,10750,10150,232928,2447141900,00,0.00,N,2,150,
20221114,10500,10600,10850,10450,411039,4361312650,00,0.00,N,5,-100,
20221107,10600,10650,10850,10300,358865,3788898100,00,0.00,N,3,0,
20221031,10600,11300,11300,10400,655563,7032451050,00,0.00,N,5,-450,
20221024,11050,10450,11200,10300,740516,7950664150,00,0.00,N,2,700,
20221017,10350,9950,10750,9870,421497,4389367490,00,0.00,N,2,350,
20221011,10000,9100,10100,8900,602417,5780614900,00,0.00,N,2,760,
20221004,9240,8690,9330,8580,268193,2412198830,00,0.00,N,2,810,
20220926,8430,8800,8890,8110,393353,3338497610,00,0.00,N,5,-440,
20220919,8870,9310,9370,8800,269410,2447942700,00,0.00,N,5,-400,
20220913,9270,9470,9600,9260,191200,1804700820,00,0.00,N,5,-100,
20220905,9370,9320,9540,9200,282549,2636563070,00,0.00,N,5,-40,
20220829,9410,10050,10150,9370,894737,8770009730,00,0.00,N,5,-990,
20220822,10400,10550,10650,10100,588456,6119611200,00,0.00,N,5,-300,
20220816,10700,10850,11300,10650,1005999,11003143100,00,0.00,N,5,-100,
20220808,10800,10500,10900,10300,1340814,14253730250,00,0.00,N,2,400,
20220801,10400,10950,10950,10150,1342020,13952575100,00,0.00,N,5,-550,
20220725,10950,11400,12200,10900,2129107,24691467350,00,0.00,N,5,-450,
20220718,11400,11650,11650,10750,1230448,13800053400,00,0.00,N,3,0,
20220711,11400,10950,12050,10550,920878,10515556950,00,0.00,N,2,450,
20220704,10950,11750,11750,10550,512116,5630375000,00,0.00,N,5,-550,
20220627,11500,11500,11950,10650,670348,7580684250,00,0.00,N,2,500,
20220620,11000,11200,11600,10000,1092387,11766171350,00,0.00,N,5,-150,
20220613,11150,12250,12400,10600,1052809,12126922800,00,0.00,N,5,-1450,
20220607,12600,12150,12850,11450,602336,7345852950,00,0.00,N,2,350,
20220530,12250,11850,12400,11600,295644,3545348400,00,0.00,N,2,400,
20220523,11850,11950,12550,11700,696113,8454878150,00,0.00,N,5,-100,
20220516,11950,10650,12050,10400,1097956,12593856350,00,0.00,N,2,1700,
20220509,10250,10250,10600,9770,658928,6681625450,00,0.00,N,2,50,
20220502,10200,10650,11300,10050,544325,5806101850,00,0.00,N,5,-550,
20220425,10750,10800,11500,10500,1036201,11345137750,00,0.00,N,5,-350,
20220418,11100,10900,11350,10450,653292,7135609700,00,0.00,N,2,250,
20220411,10850,10550,11050,10200,704656,7497430350,00,0.00,N,2,300,
20220404,10550,9090,10800,8990,1514335,15146004960,00,0.00,N,2,1460,
20220328,9090,8790,9130,8720,261419,2341626630,00,0.00,N,2,300,
20220321,8790,8330,8930,8260,321215,2789802910,00,0.00,N,2,560,
20220314,8230,8030,8380,7930,84614,687848630,00,0.00,N,2,170,
20220307,8060,8250,8250,7930,142956,1151593570,00,0.00,N,5,-280,
20220228,8340,8360,8700,8280,212179,1796203580,00,0.00,N,5,-20,
20220221,8360,8370,8500,8000,97808,802946270,00,0.00,N,5,-80,
20220214,8440,8240,8550,8040,117280,971658860,00,0.00,N,2,140,
20220207,8300,8300,8670,8300,102171,864809950,00,0.00,N,2,40,
20220203,8260,8340,8360,8200,38338,317082380,00,0.00,N,2,50,
20220124,8210,8480,8480,7770,187030,1517153560,00,0.00,N,5,-270,
20220117,8480,8830,8850,8410,100123,861311430,00,0.00,N,5,-340,
20220110,8820,8910,9000,8620,142353,1250552330,00,0.00,N,5,-90,
20220103,8910,8950,9150,8690,158264,1408295710,00,0.00,N,5,-30,
20211227,8940,8990,8990,8780,107013,949891160,00,0.00,N,3,0,
20211220,8940,8940,9080,8800,104597,932488730,00,0.00,N,5,-20,
20211213,8960,9090,9240,8950,121900,1104180940,00,0.00,N,5,-140,
20211206,9100,9440,9440,9030,137940,1274748060,00,0.00,N,5,-380,
20211129,9480,9020,9490,8690,244083,2213249140,00,0.00,N,2,190,
20211122,9290,9200,9630,9170,317432,2999162140,00,0.00,N,2,180,
20211115,9110,9320,9430,9040,169866,1561198770,00,0.00,N,5,-190,
20211108,9300,9660,9740,8860,300797,2788886500,00,0.00,N,5,-360,
20211101,9660,8630,9740,8630,618542,5749605040,00,0.00,N,2,1010,
20211025,8650,8540,8750,8410,163402,1400646990,00,0.00,N,2,120,
20211018,8530,8620,8660,8400,128748,1099349290,00,0.00,N,5,-100,
20211012,8630,8390,8630,8040,120922,1004784830,00,0.00,N,2,180,
20211005,8450,8680,8880,8370,110594,946021760,00,0.00,N,5,-280,
20210927,8730,9490,9600,8730,233841,2119469940,00,0.00,N,5,-810,
20210923,9540,9350,9680,9220,124325,1177030310,00,0.00,N,2,190,
20210913,9350,9250,9370,9200,160999,1492566550,00,0.00,N,2,100,
20210906,9250,9450,9450,9150,207921,1936278970,00,0.00,N,5,-200,
20210830,9450,9220,9470,9060,177951,1660957340,00,0.00,N,2,300,
20210823,9150,9000,9460,8960,208701,1931736900,00,0.00,N,2,190,
20210817,8960,9350,9570,8930,357962,3325616370,00,0.00,N,5,-390,
20210809,9350,9500,9570,9210,268626,2514753880,00,0.00,N,5,-150,
20210802,9500,9510,9800,9350,703276,6721774890,00,0.00,N,2,30,
20210726,9470,9320,10800,9010,1981439,19744647660,00,0.00,N,2,170,
20210719,9300,9700,9780,9220,139111,1305200970,00,0.00,N,5,-490,
20210712,9790,9300,9950,9290,214002,2083003810,00,0.00,N,2,490,