KissMeData/064960/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,25600,25450,26450,24700,179375,4584190900,00,0.00,N,2,700,
20250131,24900,25500,26000,24900,55407,1404487300,00,0.00,N,5,-600,
20250120,25500,27190,29477,24200,832305,22572370650,00,0.00,N,5,-1690,
20250113,27190,22975,27190,22838,779481,19797220450,00,0.00,N,2,4407,
20250106,22783,22259,23003,22204,127306,2880516800,00,0.00,N,2,524,
20241230,22259,22149,22397,21901,51001,1134170450,00,0.00,N,3,0,
20241223,22259,21984,22535,21929,87204,1938925500,00,0.00,N,2,386,
20241216,21873,22176,22700,21873,143637,3208330950,00,0.00,N,5,-303,
20241209,22176,22617,22783,21570,386315,8499835750,00,0.00,N,5,-386,
20241202,22562,22893,23554,22562,120831,2784820050,00,0.00,N,5,-221,
20241125,22783,23444,23637,22397,99595,2284329900,00,0.00,N,5,-606,
20241118,23389,23471,23802,23196,68446,1605402950,00,0.00,N,5,-27,
20241111,23416,23829,24050,22590,81305,1906153400,00,0.00,N,5,-496,
20241104,23912,24821,24821,23692,106501,2569589300,00,0.00,N,5,-909,
20241028,24821,25372,25427,24683,130561,3275848300,00,0.00,N,5,-551,
20241021,25372,24959,25675,24491,126838,3193769650,00,0.00,N,2,551,
20241014,24821,24463,25152,24188,102851,2532835100,00,0.00,N,2,110,
20241007,24711,25648,25648,24463,63538,1583826800,00,0.00,N,5,-689,
20240930,25400,27108,27108,25124,54945,1413993450,00,0.00,N,5,-1763,
20240923,27163,25840,27245,25593,275267,7387988650,00,0.00,N,2,1323,
20240919,25840,26061,26088,25207,96616,2480978300,00,0.00,N,2,27,
20240909,25813,24876,27356,24683,715501,18926132250,00,0.00,N,2,937,
20240902,24876,25124,25648,24132,143157,3552811950,00,0.00,N,5,-248,
20240826,25124,24821,26061,24298,99802,2510928200,00,0.00,N,2,385,
20240819,24739,24188,26722,23967,297828,7564187550,00,0.00,N,2,882,
20240812,23857,22204,24325,22149,187858,4350832850,00,0.00,N,2,1763,
20240805,22094,22893,23444,21736,233463,5244544500,00,0.00,N,5,-1350,
20240729,23444,24050,24215,23389,108792,2582771750,00,0.00,N,5,-661,
20240722,24105,24132,24849,23774,149172,3601962350,00,0.00,N,2,83,
20240715,24022,24739,24904,23692,319653,7727527650,00,0.00,N,5,-689,
20240708,24711,25730,25840,24683,161763,4051141600,00,0.00,N,5,-1019,
20240701,25730,27438,27714,25620,268248,7193719950,00,0.00,N,5,-1736,
20240624,27466,26336,27714,26226,248146,6755488300,00,0.00,N,2,1130,
20240617,26336,26116,26970,25510,223097,5848351850,00,0.00,N,2,220,
20240610,26116,25317,26584,25097,224721,5802013850,00,0.00,N,2,799,
20240603,25317,25234,25455,25069,114532,2893784150,00,0.00,N,2,83,
20240527,25234,25730,25785,25152,183481,4674824450,00,0.00,N,5,-496,
20240520,25730,25923,25978,25427,175540,4518981150,00,0.00,N,5,-166,
20240513,25896,25400,26006,25400,125622,3233265750,00,0.00,N,2,441,
20240507,25455,25289,25620,25234,144243,3673009300,00,0.00,N,2,221,
20240429,25234,25152,25703,24849,266119,6750032950,00,0.00,N,5,-28,
20240422,25262,24931,25593,24931,220097,5564395100,00,0.00,N,2,331,
20240415,24931,24656,25124,24463,207811,5141037150,00,0.00,N,2,248,
20240408,24683,24380,25289,24353,170351,4236105400,00,0.00,N,2,110,
20240401,24573,25152,25372,24518,207061,5133388350,00,0.00,N,5,-441,
20240325,25014,24849,25785,23361,417244,10419332650,00,0.00,N,2,165,
20240318,24849,24739,24986,24518,217083,5380924150,00,0.00,N,5,-55,
20240311,24904,24491,25069,24188,189941,4680979750,00,0.00,N,2,193,
20240304,24711,24491,25813,24353,281690,7053100850,00,0.00,N,2,220,
20240226,24491,24353,24683,23774,296536,7181859400,00,0.00,N,2,166,
20240219,24325,24628,24904,24050,269830,6590811200,00,0.00,N,5,-276,
20240213,24601,23995,24601,23609,195280,4714609400,00,0.00,N,2,634,
20240205,23967,25537,25923,23829,336304,8274638100,00,0.00,N,5,-1212,
20240129,25179,23829,25565,23637,600562,14739999700,00,0.00,N,2,1432,
20240122,23747,23637,23912,23416,315889,7482012850,00,0.00,N,2,83,
20240115,23664,23526,23719,23141,228894,5372368250,00,0.00,N,2,220,
20240108,23444,23141,23829,23058,209074,4894995350,00,0.00,N,2,331,
20240102,23113,23747,23747,22893,281559,6509420450,00,0.00,N,5,-689,
20231226,23802,23829,23912,23196,162343,3830549750,00,0.00,N,5,-27,
20231218,23829,23664,24160,23499,284497,6764031550,00,0.00,N,2,303,
20231211,23526,23499,23857,23306,202290,4757433100,00,0.00,N,2,55,
20231204,23471,23554,23719,23030,249876,5825997526,00,0.00,N,2,137,
20231127,23334,24243,24243,23334,296741,7084939800,00,0.00,N,5,-909,
20231120,24243,23995,24270,23802,186044,4484277450,00,0.00,N,2,221,
20231113,24022,24739,24959,23802,281747,6810722900,00,0.00,N,5,-937,
20231106,24959,22865,25234,22452,574369,13778198900,00,0.00,N,2,2369,
20231030,22590,23030,23030,21901,310712,6952294100,00,0.00,N,5,-248,
20231023,22838,23774,24573,22727,266013,6278494000,00,0.00,N,5,-1405,
20231016,24243,23306,25675,22893,368986,8891152900,00,0.00,N,2,965,
20231010,23278,23471,23967,23086,175355,4119836500,00,0.00,N,2,165,
20231004,23113,24022,24050,22645,145830,3374623800,00,0.00,N,5,-909,
20230925,24022,24656,24683,23141,80410,1931159400,00,0.00,N,5,-634,
20230918,24656,25014,25482,24243,141800,3531106100,00,0.00,N,5,-551,
20230911,25207,26391,26942,24132,684274,17282997550,00,0.00,N,5,-992,
20230904,26199,27163,27163,25896,156046,4129404200,00,0.00,N,5,-964,
20230828,27163,24986,31130,24849,678097,18558561300,00,0.00,N,2,2177,
20230821,24986,25758,25758,24931,122099,3072921400,00,0.00,N,5,-607,
20230814,25593,26088,26088,24160,181110,4536660400,00,0.00,N,5,-495,
20230807,26088,26667,26667,25345,244961,6320637550,00,0.00,N,5,-579,
20230731,26667,27438,27438,26281,198029,5283615850,00,0.00,N,5,-331,
20230724,26998,27989,27989,25951,381282,10252396900,00,0.00,N,5,-991,
20230717,27989,29863,30028,27383,404203,11448283800,00,0.00,N,5,-1819,
20230710,29808,29752,29808,28650,327601,9519532800,00,0.00,N,2,56,
20230703,29752,29146,30799,28430,442838,13190682100,00,0.00,N,2,606,
20230626,29146,27659,29697,27659,253829,7319372400,00,0.00,N,2,1047,
20230619,28099,28430,29532,27934,337516,9680383000,00,0.00,N,2,55,
20230612,28044,28650,28871,27604,153450,4340447100,00,0.00,N,5,-827,
20230605,28871,29257,29642,28265,187867,5449787700,00,0.00,N,5,-55,
20230530,28926,28210,29367,27438,326464,9340008800,00,0.00,N,2,1267,
20230522,27659,28430,28816,26998,272173,7562032650,00,0.00,N,5,-1102,
20230515,28761,27714,29257,26915,350141,9848937650,00,0.00,N,2,1047,
20230508,27714,27245,28265,26529,287405,7869189600,00,0.00,N,2,496,
20230502,27218,26336,27218,26171,155281,4154534850,00,0.00,N,2,937,
20230424,26281,28099,30303,25951,1089153,30577329950,00,0.00,N,5,-1708,
20230417,27989,27245,29036,26777,379290,10515543000,00,0.00,N,2,716,
20230410,27273,25730,29036,25455,525913,14396177550,00,0.00,N,2,1488,
20230403,25785,25813,26447,25345,181847,4720323250,00,0.00,N,5,-28,
20230327,25813,25455,26447,25097,163479,4224851550,00,0.00,N,2,634,
20230320,25179,25510,26171,24683,215240,5425835600,00,0.00,N,5,-331,
20230313,25510,26419,26942,23774,209626,5413690200,00,0.00,N,5,-1047,
20230306,26557,27604,27769,26171,240449,6527419200,00,0.00,N,5,-1047,
20230227,27604,27383,28044,26116,332891,9035433950,00,0.00,N,2,221,
20230220,27383,26667,27438,26447,251563,6791403600,00,0.00,N,2,744,
20230213,48350,47500,48900,46900,107063,5129227050,00,0.00,N,2,850,
20230206,47500,46950,48100,46300,165956,7888916350,00,0.00,N,2,750,
20230130,46750,44700,47300,44300,242173,11063536350,00,0.00,N,2,2450,
20230125,44300,44000,45500,43550,88247,3896654450,00,0.00,N,2,650,
20230116,43650,43600,43950,42700,70555,3051744700,00,0.00,N,2,450,
20230109,43200,41650,43600,41650,69728,2967066600,00,0.00,N,2,1350,
20230102,41850,42000,42350,40600,60933,2527840050,00,0.00,N,5,-150,
20221226,42000,43250,47150,41550,127156,5500932100,00,0.00,N,5,-1300,
20221219,43300,45600,45750,42550,130407,5727416800,00,0.00,N,5,-2300,
20221212,45600,45900,46100,45250,73530,3353466800,00,0.00,N,5,-300,
20221205,45900,46500,46650,45100,119173,5471208000,00,0.00,N,5,-550,
20221128,46450,44250,46700,44200,95675,4346480200,00,0.00,N,2,2450,
20221121,44000,46200,46450,43800,61830,2752904100,00,0.00,N,5,-2000,
20221114,46000,44500,47300,44100,181255,8331876250,00,0.00,N,2,1900,
20221107,44100,45000,45550,43550,86822,3845952250,00,0.00,N,5,-900,
20221031,45000,44900,45700,42700,111964,4946197000,00,0.00,N,2,100,
20221024,44900,42300,44950,40000,189076,7950932750,00,0.00,N,2,2700,
20221017,42200,41000,44350,40850,91648,3912883900,00,0.00,N,2,800,
20221011,41400,41800,41950,40000,83220,3393940200,00,0.00,N,5,-900,
20221004,42300,42250,44100,41250,92339,3910728350,00,0.00,N,2,300,
20220926,42000,46000,46000,40250,189862,8094582600,00,0.00,N,5,-4000,
20220919,46000,46800,49200,45700,266994,12753161750,00,0.00,N,5,-850,
20220913,46850,50000,50200,45350,289336,13701048000,00,0.00,N,5,-2700,
20220905,49550,47400,49700,47400,212933,10370193300,00,0.00,N,2,1850,
20220829,47700,45400,49250,44950,344443,16500614400,00,0.00,N,2,1250,
20220822,46450,42900,47400,41500,420838,18984231850,00,0.00,N,2,3400,
20220816,43050,42900,43250,42000,90574,3877861150,00,0.00,N,2,300,
20220808,42750,43550,43900,41550,255560,10800152100,00,0.00,N,5,-1250,
20220801,44000,43750,45000,43050,156605,6897625900,00,0.00,N,2,50,
20220725,43950,42500,44950,42500,164040,7209471900,00,0.00,N,2,1300,
20220718,42650,42550,43800,41550,153375,6512188100,00,0.00,N,2,800,
20220711,41850,41000,43400,40150,157517,6609543450,00,0.00,N,2,850,
20220704,41000,41800,41800,39400,156368,6335528600,00,0.00,N,5,-800,
20220627,41800,41600,43500,41000,189562,8062352300,00,0.00,N,2,1200,
20220620,40600,43500,43500,38800,283262,11641084300,00,0.00,N,5,-2350,
20220613,42950,46200,46300,41600,332109,14539374400,00,0.00,N,5,-4450,
20220607,47400,48300,49300,45850,676622,32120862100,00,0.00,N,5,-550,
20220530,47950,45500,48000,45500,324119,15271549200,00,0.00,N,2,2950,
20220523,45000,45200,45950,44100,231456,10428220050,00,0.00,N,5,-50,
20220516,45050,46050,46050,43400,228211,10146476150,00,0.00,N,5,-50,
20220509,45100,47700,47700,43050,306903,13680784800,00,0.00,N,5,-1450,
20220502,46550,47650,49900,46450,311852,15045821800,00,0.00,N,5,-1400,
20220425,47950,49300,50600,47900,464085,22826219600,00,0.00,N,5,-2250,
20220418,50200,46150,51300,45850,476699,23445489500,00,0.00,N,2,3650,
20220411,46550,45500,48500,43800,306235,14190552900,00,0.00,N,2,1050,
20220404,45500,47050,47750,44700,184070,8517545000,00,0.00,N,5,-1550,
20220328,47050,45450,47800,44700,302049,14060904050,00,0.00,N,2,1800,
20220321,45250,42400,45900,42150,250232,11046380200,00,0.00,N,2,2850,
20220314,42400,41800,42600,40650,189355,7875532450,00,0.00,N,2,500,
20220307,41900,43300,43300,40950,162025,6771458800,00,0.00,N,5,-1700,
20220228,43600,42950,44750,42250,146746,6373772350,00,0.00,N,2,300,
20220221,43300,43050,43650,41950,159063,6805494750,00,0.00,N,5,-100,
20220214,43400,42200,43700,40750,171895,7252335250,00,0.00,N,2,850,
20220207,42550,42800,44000,41950,146951,6305319850,00,0.00,N,5,-150,
20220203,42700,44100,44700,42300,115245,4991364350,00,0.00,N,5,-800,
20220124,43500,41600,44700,39050,445553,18802773550,00,0.00,N,2,1900,
20220117,41600,45850,46300,41550,224215,9707431000,00,0.00,N,5,-4400,
20220110,46000,47700,48150,45850,140820,6585835350,00,0.00,N,5,-1700,
20220103,47700,47250,49350,45800,247242,11788297000,00,0.00,N,2,650,
20211227,47050,48800,49400,46900,320428,15521207250,00,0.00,N,5,-300,
20211220,47350,46250,47650,43550,325399,14629395800,00,0.00,N,2,1200,
20211213,46150,46250,48400,45700,179406,8355551850,00,0.00,N,2,250,
20211206,45900,44000,47800,43550,255579,11781404400,00,0.00,N,2,1950,
20211129,43950,43700,44550,41500,294555,12678679950,00,0.00,N,5,-650,
20211122,44600,46700,48700,44000,344205,16001831100,00,0.00,N,5,-1700,
20211115,46300,50200,50200,45450,340761,16074652300,00,0.00,N,5,-3700,
20211108,50000,49900,51400,48050,177226,8786088700,00,0.00,N,5,-100,
20211101,50100,50500,51900,49950,162019,8244698550,00,0.00,N,5,-200,
20211025,50300,52100,54200,50200,208175,10876347000,00,0.00,N,5,-2000,
20211018,52300,52200,53500,51300,223521,11734145300,00,0.00,N,2,200,
20211012,52100,51400,54200,49750,433881,22593033500,00,0.00,N,2,1200,
20211005,50900,49550,52000,49500,188679,9550735650,00,0.00,N,2,600,
20210927,50300,51600,53300,49650,164946,8418822300,00,0.00,N,5,-1700,
20210923,52000,53300,53600,52000,78922,4149911500,00,0.00,N,5,-1600,
20210913,53600,54400,55100,52800,186386,10034658500,00,0.00,N,5,-800,
20210906,54400,55300,56600,53500,181060,9978591800,00,0.00,N,5,-700,
20210830,55100,54900,56500,53600,321869,17740034200,00,0.00,N,2,800,
20210823,54300,52900,55400,52800,219411,11861482000,00,0.00,N,2,1500,
20210817,52800,58300,58500,52300,235905,13010862300,00,0.00,N,5,-5400,
20210809,58200,60200,60300,57700,236031,13890060200,00,0.00,N,5,-2300,
20210802,60500,61500,62600,58900,371736,22465853000,00,0.00,N,5,-900,
20210726,61400,67500,67500,60900,347402,22097702500,00,0.00,N,5,-6100,
20210719,67500,66400,69300,64800,296138,19857026800,00,0.00,N,2,500,
20210712,67000,67700,69500,66600,267603,18260314200,00,0.00,N,3,0,