KissMeData/118990/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,9570,9630,9730,9420,350531,3353549215,00,0.00,N,2,10,
20250310,9560,9750,10000,9400,425983,4097741340,00,0.00,N,5,-210,
20250304,9770,9590,10190,9500,437816,4320693605,00,0.00,N,5,-90,
20250224,9860,10660,11100,9850,651079,6823883760,00,0.00,N,5,-930,
20250217,10790,10900,11270,10680,676747,7401125470,00,0.00,N,3,0,
20250210,10790,10860,11190,10500,1006989,10922488850,00,0.00,N,5,-70,
20250203,10860,10500,10920,9930,909356,9501786380,00,0.00,N,2,270,
20250131,10590,10430,10650,10410,173823,1836104010,00,0.00,N,2,220,
20250120,10370,10460,10760,10160,633492,6598870790,00,0.00,N,2,10,
20250113,10360,10480,10720,10280,625700,6548543030,00,0.00,N,5,-230,
20250106,10590,10190,10840,9970,1022845,10622448690,00,0.00,N,2,490,
20241230,10100,9250,10180,9150,488670,4798953360,00,0.00,N,2,850,
20241223,9250,9450,9880,9110,471362,4493931050,00,0.00,N,5,-150,
20241216,9400,10050,10200,9370,890847,8794893510,00,0.00,N,5,-310,
20241209,9710,9370,9790,8770,921140,8586839290,00,0.00,N,2,100,
20241202,9610,10730,10960,9250,1080424,10962134940,00,0.00,N,5,-990,
20241125,10600,11400,11750,10570,1201039,13555908820,00,0.00,N,5,-800,
20241118,11400,10980,12400,10800,4027532,47028971060,00,0.00,N,2,930,
20241111,10470,10740,11350,10010,1204894,12861532080,00,0.00,N,5,-260,
20241104,10730,9920,11450,9870,1174113,12660899130,00,0.00,N,2,810,
20241028,9920,9950,10340,9870,461518,4645602430,00,0.00,N,5,-30,
20241021,9950,10210,10280,9770,694737,6963554320,00,0.00,N,5,-260,
20241014,10210,11000,11060,10140,647309,6847417060,00,0.00,N,5,-940,
20241007,11150,12310,12420,11080,1412220,16558911750,00,0.00,N,5,-930,
20240930,12080,12100,12240,11500,921054,11005267510,00,0.00,N,2,100,
20240923,11980,12070,12580,11810,3016543,36741192710,00,0.00,N,5,-90,
20240919,12070,11260,12620,10910,5754018,69255211810,00,0.00,N,2,1070,
20240909,11000,10470,11580,10250,2813204,30576347110,00,0.00,N,2,180,
20240902,10820,11500,12270,10340,5379913,61584757540,00,0.00,N,2,190,
20240826,10630,10150,12380,9760,4824641,54567483100,00,0.00,N,2,490,
20240819,10140,10720,10860,10010,518934,5377963140,00,0.00,N,5,-660,
20240812,10800,9890,10950,9850,536582,5596313750,00,0.00,N,2,930,
20240805,9870,10850,10890,9200,1265184,12378494160,00,0.00,N,5,-1120,
20240729,10990,11800,11950,10980,448425,5120491590,00,0.00,N,5,-850,
20240722,11840,12500,12590,11830,575713,6997130170,00,0.00,N,5,-780,
20240715,12620,12470,13240,12410,606788,7779607940,00,0.00,N,2,200,
20240708,12420,12320,12730,12210,411205,5123318970,00,0.00,N,2,20,
20240701,12400,12970,13320,12340,579552,7404618010,00,0.00,N,5,-570,
20240624,12970,13410,13420,12940,410035,5406306910,00,0.00,N,5,-440,
20240617,13410,13290,13840,13190,1268551,17232303750,00,0.00,N,2,110,
20240610,13300,13340,13680,13080,1043302,13924624820,00,0.00,N,5,-80,
20240603,13380,13050,13550,13000,554705,7397042500,00,0.00,N,2,330,
20240527,13050,13110,13650,12920,753173,9920191390,00,0.00,N,5,-60,
20240520,13110,13460,13590,13100,555360,7380572780,00,0.00,N,5,-350,
20240513,13460,13680,13810,13210,1075470,14467513960,00,0.00,N,5,-210,
20240507,13670,15030,15780,13670,2786690,41505006730,00,0.00,N,5,-1350,
20240429,15020,13590,15840,13510,4205032,62850945770,00,0.00,N,2,1660,
20240422,13360,12300,13630,12300,1287495,16906859680,00,0.00,N,2,1130,
20240415,12230,12470,14260,12070,3655872,49108374290,00,0.00,N,5,-430,
20240408,12660,13190,13800,12450,839451,11044271330,00,0.00,N,5,-280,
20240401,12940,13410,13870,12940,837159,11243662990,00,0.00,N,5,-460,
20240325,13400,14200,14450,13380,1170333,16238331330,00,0.00,N,5,-870,
20240318,14270,14480,14850,14190,677872,9730911210,00,0.00,N,5,-390,
20240311,14660,14200,15040,14120,631758,9261495900,00,0.00,N,2,290,
20240304,14370,15080,15430,14360,820022,12143041680,00,0.00,N,5,-700,
20240226,15070,15380,15510,14830,655196,9886974210,00,0.00,N,5,-430,
20240219,15500,16350,16420,15500,896756,14275402810,00,0.00,N,5,-670,
20240213,16170,15700,16340,15660,773081,12391674100,00,0.00,N,2,490,
20240205,15680,16230,16300,15500,658142,10413793230,00,0.00,N,5,-550,
20240129,16230,16040,16330,15340,1175364,18608635940,00,0.00,N,2,280,
20240122,15950,16780,16780,15850,828349,13417475550,00,0.00,N,5,-550,
20240115,16500,16650,17050,15850,1122947,18485912350,00,0.00,N,5,-240,
20240108,16740,17230,17500,16710,1488684,25465511750,00,0.00,N,5,-430,
20240102,17170,18200,18460,16970,1803539,32017361350,00,0.00,N,5,-680,
20231226,17850,16980,18650,16760,2885646,51295758480,00,0.00,N,2,1180,
20231218,16670,15800,17050,15550,2186359,35961485870,00,0.00,N,2,1160,
20231211,15510,15260,16070,15210,1287090,20138222850,00,0.00,N,2,380,
20231204,15130,15820,15970,14800,877374,13381500300,00,0.00,N,5,-650,
20231127,15780,16180,16450,15780,1220874,19673007760,00,0.00,N,5,-410,
20231120,16190,15430,16360,15350,1428713,22748694960,00,0.00,N,2,830,
20231113,15360,15060,15930,14600,797502,12283159270,00,0.00,N,2,380,
20231106,14980,15580,15950,14890,698946,10852724690,00,0.00,N,5,-310,
20231030,15290,14350,15440,14170,704405,10430308030,00,0.00,N,2,870,
20231023,14420,15100,15530,14210,865639,12868475930,00,0.00,N,5,-870,
20231016,15290,16790,17110,15250,902184,14682729090,00,0.00,N,5,-1560,
20231010,16850,16750,17020,16070,608142,10123802420,00,0.00,N,2,100,
20231004,16750,16520,17230,16010,602390,10031816970,00,0.00,N,5,-20,
20230925,16770,16670,16850,16230,437255,7251588290,00,0.00,N,5,-40,
20230918,16810,18660,18750,16530,1316169,23379844150,00,0.00,N,5,-1850,
20230911,18660,18360,19840,18260,4256945,80659081700,00,0.00,N,2,370,
20230904,18290,18010,19000,17630,2638404,48929475840,00,0.00,N,2,280,
20230828,18010,16130,19200,16050,8619365,159447501300,00,0.00,N,2,1880,
20230821,16130,16830,16950,16110,731744,12039673020,00,0.00,N,5,-620,
20230814,16750,18000,18000,15980,1194085,20085147080,00,0.00,N,5,-1280,
20230807,18030,18010,18350,16890,1837616,32514346270,00,0.00,N,2,20,
20230731,18010,17970,18700,17480,1684635,30676813220,00,0.00,N,2,350,
20230724,17660,18690,18690,16640,2744561,48219299500,00,0.00,N,5,-1030,
20230717,18690,18170,19650,17920,3646675,69360567130,00,0.00,N,2,520,
20230710,18170,18200,18500,17630,1495959,27071016630,00,0.00,N,5,-70,
20230703,18240,19020,19700,18150,1838403,34916691170,00,0.00,N,5,-620,
20230626,18860,19270,19540,18610,1325254,25346403530,00,0.00,N,5,-390,
20230619,19250,19890,19890,18500,2129121,40757431260,00,0.00,N,5,-640,
20230612,19890,20350,21350,19780,3624750,74541745370,00,0.00,N,5,-360,
20230605,20250,20600,20800,19900,1477700,29950125670,00,0.00,N,5,-350,
20230530,20600,21000,21150,20600,1714222,35702967950,00,0.00,N,5,-200,
20230522,20800,21000,21750,20350,4027464,84815037900,00,0.00,N,5,-200,
20230515,21000,20200,21850,19500,4408959,90637492340,00,0.00,N,2,500,
20230508,20500,19380,21500,19360,5648843,116988791170,00,0.00,N,2,1290,
20230502,19210,19180,20050,18760,1691798,32803410000,00,0.00,N,2,210,
20230424,19000,20650,21600,18950,6624983,135014060670,00,0.00,N,5,-1300,
20230417,20300,21900,22150,19570,7549090,157883338050,00,0.00,N,5,-2200,
20230410,22500,18150,23600,17500,36626071,785000298290,00,0.00,N,2,4450,
20230403,18050,18210,18590,17230,4007132,71525978730,00,0.00,N,5,-40,
20230327,18090,18170,19330,17910,5837065,108497538680,00,0.00,N,5,-170,
20230320,18260,17540,19150,17200,6318353,116133175410,00,0.00,N,2,770,
20230313,17490,17000,17820,16300,3818545,65223366650,00,0.00,N,2,320,
20230306,17170,17830,20600,16960,16418588,314072419050,00,0.00,N,5,-570,
20230227,17740,17770,18770,17610,6517663,118340227150,00,0.00,N,2,200,
20230220,17540,15750,18540,15650,14150550,248959697090,00,0.00,N,2,1760,
20230213,15780,16800,16870,15690,2795853,45574396870,00,0.00,N,5,-950,
20230206,16730,16580,17770,16420,5950167,101119733330,00,0.00,N,2,10,
20230130,16720,15840,17080,14910,5318016,86263185920,00,0.00,N,2,960,
20230125,15760,15670,16050,15380,1982526,31025921240,00,0.00,N,2,260,
20230116,15500,15000,15550,14200,3990370,59682962700,00,0.00,N,2,550,
20230109,14950,14750,15200,14600,2346076,34937094050,00,0.00,N,2,600,
20230102,14350,13700,14700,13150,3196775,44812135800,00,0.00,N,2,750,
20221226,13600,14650,15200,13550,2200481,31761391900,00,0.00,N,5,-1100,
20221219,14700,16500,17500,14550,4858727,76934757800,00,0.00,N,5,-1900,
20221212,16600,16350,17600,16200,2603139,43999426700,00,0.00,N,2,100,
20221205,16500,18400,18650,16200,6139975,106309624650,00,0.00,N,5,-1800,
20221128,18300,16000,20050,15850,19088326,349086296750,00,0.00,N,2,2200,
20221121,16100,16800,17150,15600,3905349,63430987000,00,0.00,N,5,-550,
20221114,16650,17300,17650,16550,6677669,113830592900,00,0.00,N,5,-750,
20221107,17400,16800,17950,16450,13851636,237490277950,00,0.00,N,2,1100,
20221031,16300,15900,16500,14850,5839798,92036612950,00,0.00,N,2,550,
20221024,15750,15500,16900,15250,8874939,141208199900,00,0.00,N,2,700,
20221017,15050,14650,17050,14550,9918661,157498131050,00,0.00,N,2,150,
20221011,14900,13750,15200,13350,6142811,87820402800,00,0.00,N,2,600,
20221004,14300,13850,15250,13750,10978921,161087692450,00,0.00,N,2,900,
20220926,13400,17700,17900,13100,20424811,318565879950,00,0.00,N,5,-5050,
20220919,18450,16250,18800,15650,46295586,806428924350,00,0.00,N,2,2000,
20220913,16450,13450,16450,12850,24812592,370596439600,00,0.00,N,2,3250,
20220905,13200,13600,13950,12450,6405654,84590947600,00,0.00,N,5,-450,
20220829,13650,11750,13650,11750,6835016,88453060300,00,0.00,N,2,1200,
20220822,12450,12200,12650,11650,3195296,38859928100,00,0.00,N,5,-50,
20220816,12500,12600,14300,12150,9980531,132057528650,00,0.00,N,2,100,
20220808,12400,12200,12500,11800,3062082,37227332500,00,0.00,N,2,150,
20220801,12250,12300,12850,12050,4754070,59341194300,00,0.00,N,5,-50,
20220725,12300,11250,13300,11200,12821357,158878318550,00,0.00,N,2,1150,
20220718,11150,10550,11500,10350,4690374,51816055450,00,0.00,N,2,850,
20220711,10300,10850,11200,9960,4056341,42312284040,00,0.00,N,5,-550,
20220704,10850,10900,11150,10350,3182649,34096989800,00,0.00,N,5,-50,
20220627,10900,11300,12350,10600,8233894,96011569050,00,0.00,N,5,-750,
20220620,11650,15400,15600,10750,5037983,64604827800,00,0.00,N,5,-3550,
20220613,15200,17900,25900,14500,12494255,231469602450,00,0.00,N,5,-500,
20220607,15700,12400,15700,11700,2341221,32507709550,00,0.00,N,2,3250,
20220530,12450,12535,15200,12131,4196761,55353240250,00,0.00,N,5,-68,
20220523,12518,12938,13056,12014,4214929,52627121400,00,0.00,N,5,-487,
20220516,13005,11308,14181,10955,18589364,245685337250,00,0.00,N,2,1781,
20220509,11224,11342,11342,10249,1813733,19694518350,00,0.00,N,5,-135,
20220502,11359,10518,11493,10451,2548795,28165892850,00,0.00,N,2,673,
20220425,10686,9997,10737,9745,1378478,14266625250,00,0.00,N,2,689,
20220418,9997,9997,9997,9997,0,0,00,0.00,N,3,0,
20220411,9997,9997,9997,9997,0,0,00,0.00,N,3,0,
20220404,9997,10434,10451,9493,1616478,16018768600,00,0.00,N,5,-337,
20220328,10334,10199,10451,10014,1808518,18544411050,00,0.00,N,2,219,
20220321,10115,10014,10233,9628,1523597,15193896230,00,0.00,N,2,269,
20220314,9846,9577,9997,9409,1134217,10987334250,00,0.00,N,2,269,
20220307,9577,9829,10249,9359,1584770,15449026060,00,0.00,N,5,-420,
20220228,9997,9997,10182,9779,1134211,11355958040,00,0.00,N,5,-51,
20220221,10048,9729,10468,9393,2521847,25176326450,00,0.00,N,2,118,
20220214,9930,9661,10350,9224,1940385,19131692820,00,0.00,N,2,50,
20220207,9880,10300,10401,9745,1282701,12932912430,00,0.00,N,5,-353,
20220203,10233,10233,10384,9897,584596,5925202930,00,0.00,N,2,236,
20220124,9997,10334,10384,9241,2063686,19980659590,00,0.00,N,5,-421,
20220117,10418,11594,11661,10283,2647871,28509348870,00,0.00,N,5,-1226,
20220110,11644,11426,12283,10955,8006548,94896031890,00,0.00,N,2,33,
20220103,11611,11258,12283,11090,8016951,93888547430,00,0.00,N,2,589,
20211227,11022,10636,11090,10518,1860167,20148136940,00,0.00,N,2,319,
20211220,10703,10938,11426,10249,6384686,69136763660,00,0.00,N,5,-437,
20211213,11140,10451,11207,10249,5412162,58309094430,00,0.00,N,2,773,
20211206,10367,9930,11190,9846,4482323,47727122630,00,0.00,N,2,235,
20211129,10132,9829,10182,8956,2473674,23909077870,00,0.00,N,5,-117,
20211122,10249,10401,11644,10031,12353320,134019470450,00,0.00,N,5,-34,
20211115,10283,9577,11291,8989,11219731,118659798390,00,0.00,N,2,823,
20211108,9460,9224,9594,8620,1004718,9158330980,00,0.00,N,2,286,
20211101,9174,9477,9678,9107,571839,5362186380,00,0.00,N,5,-319,
20211025,9493,9561,9897,9493,588464,5693071060,00,0.00,N,5,-168,
20211018,9661,9829,9997,9544,801501,7844849130,00,0.00,N,5,-168,
20211012,9829,9241,9997,8939,991249,9518569310,00,0.00,N,2,571,
20211005,9258,9695,9813,8972,1026509,9526715490,00,0.00,N,5,-605,
20210927,9863,10266,10854,9359,2214886,22289287640,00,0.00,N,5,-471,
20210923,10334,10367,10787,10182,804838,8416818010,00,0.00,N,5,-218,
20210913,10552,10922,11543,10384,3061845,33689209450,00,0.00,N,5,-454,
20210906,11006,11090,11661,10804,5582338,62629210130,00,0.00,N,2,51,
20210830,10955,10653,11022,10182,2669668,28285847430,00,0.00,N,2,437,
20210823,10518,10216,10737,10014,2548470,26611752570,00,0.00,N,2,420,
20210817,10098,11879,11896,10014,6848734,75478335030,00,0.00,N,5,-1966,
20210809,12064,11006,12215,10518,18895880,219543388420,00,0.00,N,2,1193,
20210802,10871,10485,11022,10367,2589421,27997366140,00,0.00,N,2,453,
20210726,10418,10216,11022,10014,4040843,42806486120,00,0.00,N,2,202,
20210719,10216,9829,10737,9695,1651802,16798282080,00,0.00,N,2,387,
20210712,9829,9695,9981,9661,498853,4904392950,00,0.00,N,2,201,