KissMeData/084110/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,32800,36150,36700,31950,283703,9529092600,00,0.00,N,5,-2700,
20250217,35500,35750,36450,34450,181685,6416869350,00,0.00,N,5,-250,
20250210,35750,36650,38550,34500,220939,8056957550,00,0.00,N,5,-900,
20250203,36650,34550,38300,33800,239257,8638333600,00,0.00,N,2,1600,
20250131,35050,35050,36250,34400,90603,3170900500,00,0.00,N,2,50,
20250120,35000,40350,40550,33650,460501,16787954600,00,0.00,N,5,-5850,
20250113,40850,42100,43450,37450,539557,21320766350,00,0.00,N,5,-1800,
20250106,42650,43000,45650,41050,333014,14417736500,00,0.00,N,2,200,
20241230,42450,43600,45900,40800,239356,10295897950,00,0.00,N,5,-1700,
20241223,44150,46600,48300,39800,700738,30628976150,00,0.00,N,5,-2200,
20241216,46350,40800,48750,39850,828771,36963925250,00,0.00,N,2,5550,
20241209,40800,33600,42800,32700,685094,26683498100,00,0.00,N,2,6550,
20241202,34250,30150,35800,30100,493470,16649612600,00,0.00,N,2,4200,
20241125,30050,29600,31500,29300,295446,8912250950,00,0.00,N,2,1150,
20241118,28900,30500,31800,27950,433574,12808514900,00,0.00,N,5,-1200,
20241111,30100,42000,44500,27600,1072551,38933139200,00,0.00,N,5,-11600,
20241104,41700,36000,41900,35400,501588,19594774700,00,0.00,N,2,5750,
20241028,35950,36250,36850,33250,365490,12771890650,00,0.00,N,2,50,
20241021,35900,37450,39200,34400,531287,19654670100,00,0.00,N,5,-1550,
20241014,37450,34850,38750,33550,502037,18370480300,00,0.00,N,2,2600,
20241007,34850,30550,35400,29650,314963,10288748700,00,0.00,N,2,4500,
20240930,30350,32550,34900,29700,389105,12466425050,00,0.00,N,5,-2100,
20240923,32450,28000,34050,27900,648884,20313686700,00,0.00,N,2,4650,
20240919,27800,27300,28950,26800,169514,4756678350,00,0.00,N,2,750,
20240909,27050,23800,27800,23250,276098,7233575050,00,0.00,N,2,3200,
20240902,23850,25600,25600,23050,122941,2951976700,00,0.00,N,5,-1450,
20240826,25300,25350,25650,24350,108287,2694260050,00,0.00,N,5,-50,
20240819,25350,24800,26750,24650,263240,6846942100,00,0.00,N,2,400,
20240812,24950,24350,25000,23300,132184,3188985350,00,0.00,N,2,600,
20240805,24350,23150,25650,20500,275970,6398874350,00,0.00,N,2,650,
20240729,23700,25350,25750,23500,103868,2567290500,00,0.00,N,5,-1650,
20240722,25350,24650,26400,24000,207805,5251829450,00,0.00,N,2,500,
20240715,24850,24350,25450,24200,163667,4064883000,00,0.00,N,2,600,
20240708,24250,23550,24300,23200,85077,2026206550,00,0.00,N,2,1050,
20240701,23200,23250,23350,22500,125711,2887807550,00,0.00,N,5,-50,
20240624,23250,24450,24500,23000,101946,2437152550,00,0.00,N,5,-1200,
20240617,24450,24500,24700,23100,351328,8390741800,00,0.00,N,5,-450,
20240610,24900,23400,28150,23000,1187443,30355559900,00,0.00,N,2,1450,
20240603,23450,22900,24050,22600,140599,3313499600,00,0.00,N,2,950,
20240527,22500,22400,23500,22000,138705,3154619950,00,0.00,N,2,100,
20240520,22400,21850,22550,21400,82919,1819322150,00,0.00,N,2,500,
20240513,21900,21650,22400,21200,84936,1854594550,00,0.00,N,2,250,
20240507,21650,21800,22050,21550,43668,952956150,00,0.00,N,5,-150,
20240429,21800,21750,22150,21150,62299,1344600100,00,0.00,N,2,50,
20240422,21750,20850,21850,20850,61545,1318356750,00,0.00,N,2,900,
20240415,20850,22150,22150,20200,111428,2352117600,00,0.00,N,5,-1400,
20240408,22250,22350,22750,21900,45094,1009247850,00,0.00,N,5,-150,
20240401,22400,22950,23250,21850,79091,1775397700,00,0.00,N,5,-550,
20240325,22950,23550,23600,22550,103653,2385017100,00,0.00,N,5,-250,
20240318,23200,22100,23650,21950,84078,1889006700,00,0.00,N,2,1100,
20240311,22100,22000,22700,21700,71036,1583676200,00,0.00,N,3,0,
20240304,22100,23200,23450,21300,188839,4203342400,00,0.00,N,5,-1050,
20240226,23150,24900,24950,22700,110330,2584307650,00,0.00,N,5,-1650,
20240219,24800,24800,25450,24050,114083,2811990000,00,0.00,N,3,0,
20240213,24800,23900,26500,23100,292758,7363759850,00,0.00,N,2,900,
20240205,23900,23200,24300,23000,86241,2040416150,00,0.00,N,2,900,
20240129,23000,22200,23850,21850,89819,2037993350,00,0.00,N,2,800,
20240122,22200,22400,22800,21300,72745,1605695750,00,0.00,N,5,-200,
20240115,22400,22950,23150,22200,54826,1242523800,00,0.00,N,5,-750,
20240108,23150,23400,24000,22950,69841,1637541350,00,0.00,N,5,-450,
20240102,23600,23600,24350,22850,106181,2512196700,00,0.00,N,5,-50,
20231226,23650,23150,23850,23000,50958,1191350350,00,0.00,N,2,550,
20231218,23100,21950,23150,21500,117289,2628145550,00,0.00,N,2,1400,
20231211,21700,22400,22750,21700,45071,995962800,00,0.00,N,5,-700,
20231204,22400,21500,22550,21250,80979,1758768253,00,0.00,N,2,900,
20231127,21500,22100,22700,21300,51201,1110404225,00,0.00,N,5,-850,
20231120,22350,22000,23050,21850,53950,1201169950,00,0.00,N,2,350,
20231113,22000,21400,22700,20700,50018,1089763600,00,0.00,N,2,750,
20231106,21250,21300,22450,20700,51484,1103751500,00,0.00,N,2,550,
20231030,20700,20100,21200,19830,57393,1181141240,00,0.00,N,2,450,
20231023,20250,20100,21100,19430,61599,1246921370,00,0.00,N,2,150,
20231016,20100,21000,21450,19960,84972,1748946960,00,0.00,N,5,-1100,
20231010,21200,21900,22900,21150,67871,1480874650,00,0.00,N,5,-950,
20231004,22150,22600,22900,21400,51404,1128677300,00,0.00,N,5,-450,
20230925,22600,23050,23600,22250,28638,651388250,00,0.00,N,5,-700,
20230918,23300,24100,24800,22550,101626,2412873750,00,0.00,N,5,-750,
20230911,24050,23650,24700,23100,110484,2629645600,00,0.00,N,2,700,
20230904,23350,23500,23700,22500,111426,2556006250,00,0.00,N,2,50,
20230828,23300,24800,25450,23300,168671,4126112050,00,0.00,N,5,-1500,
20230821,24800,24600,27000,24150,265585,6839008300,00,0.00,N,2,50,
20230814,24750,24800,27250,24000,436991,11247208200,00,0.00,N,5,-350,
20230807,25100,20900,25150,20750,986071,23294614000,00,0.00,N,2,4000,
20230731,21100,19250,21400,19010,106832,2191891510,00,0.00,N,2,1850,
20230724,19250,20150,20150,17970,127528,2402582380,00,0.00,N,5,-610,
20230717,19860,19960,20350,19400,61014,1206849380,00,0.00,N,5,-240,
20230710,20100,19600,20600,19100,67700,1338890990,00,0.00,N,2,440,
20230703,19660,20850,21050,19500,114947,2316404660,00,0.00,N,5,-1290,
20230626,20950,20800,21700,20350,101392,2138854700,00,0.00,N,2,150,
20230619,20800,20400,21100,20250,92240,1908292050,00,0.00,N,2,400,
20230612,20400,20400,20650,20000,71928,1458514900,00,0.00,N,3,0,
20230605,20400,20400,20500,20000,43869,886361900,00,0.00,N,5,-100,
20230530,20500,20750,21250,20100,73031,1507303600,00,0.00,N,5,-150,
20230522,20650,20950,21250,20350,65728,1362138800,00,0.00,N,5,-100,
20230515,20750,19720,20950,19650,85950,1744963450,00,0.00,N,2,910,
20230508,19840,19650,20350,19580,55549,1106219890,00,0.00,N,2,40,
20230502,19800,19800,20400,19350,60754,1196188440,00,0.00,N,5,-450,
20230424,20250,20900,21100,19700,110487,2241480740,00,0.00,N,5,-650,
20230417,20900,21150,21250,20450,115063,2396995100,00,0.00,N,5,-100,
20230410,21000,19990,21350,19750,118511,2419360410,00,0.00,N,2,700,
20230403,20300,19850,20350,19500,81880,1626970480,00,0.00,N,2,590,
20230327,19710,19190,19870,18910,60132,1169678340,00,0.00,N,2,520,
20230320,19190,19500,19890,19020,45361,877556850,00,0.00,N,5,-160,
20230313,19350,19560,19970,18770,82288,1589786070,00,0.00,N,5,-700,
20230306,20050,20950,21000,19600,100823,2054802940,00,0.00,N,5,-850,
20230227,20900,20800,21150,20250,78487,1614641750,00,0.00,N,5,-200,
20230220,21100,21800,22600,21050,103207,2251593100,00,0.00,N,5,-900,
20230213,22000,21000,22500,20550,266468,5760836600,00,0.00,N,2,1000,
20230206,21000,21750,22300,20850,96073,2080812500,00,0.00,N,5,-750,
20230130,21750,21900,22100,21100,91010,1978057750,00,0.00,N,3,0,
20230125,21750,21200,21850,21000,85025,1823014950,00,0.00,N,2,700,
20230116,21050,20400,21100,19950,137364,2829746800,00,0.00,N,2,550,
20230109,20500,19350,22400,19100,337309,7022724500,00,0.00,N,2,1350,
20230102,19150,18550,19300,17450,77035,1420896700,00,0.00,N,2,400,
20221226,18750,19350,20050,18650,79723,1557752500,00,0.00,N,5,-600,
20221219,19350,19800,20000,19000,107999,2102362700,00,0.00,N,5,-450,
20221212,19800,19500,20450,19300,81280,1620089750,00,0.00,N,2,450,
20221205,19350,19300,19950,19150,60992,1189315450,00,0.00,N,2,100,
20221128,19250,19250,19600,18400,49431,939911000,00,0.00,N,2,200,
20221121,19050,19300,19650,18600,62967,1203888350,00,0.00,N,5,-250,
20221114,19300,18700,20000,18450,92725,1798937250,00,0.00,N,2,650,
20221107,18650,17900,19000,17700,67234,1228668400,00,0.00,N,2,1000,
20221031,17650,17950,18050,17100,45651,807945000,00,0.00,N,5,-50,
20221024,17700,17300,18300,17150,97400,1724491950,00,0.00,N,2,550,
20221017,17150,16650,17950,16550,46306,809076350,00,0.00,N,3,0,
20221011,17150,18100,18100,16100,121642,2059988550,00,0.00,N,5,-1100,
20221004,18250,17900,18950,17750,88588,1615367300,00,0.00,N,2,500,
20220926,17750,18700,19050,16750,186603,3306836300,00,0.00,N,5,-1350,
20220919,19100,20500,20800,19100,106877,2110896550,00,0.00,N,5,-1350,
20220913,20450,20250,21400,20250,61273,1272516100,00,0.00,N,2,400,
20220905,20050,21200,21200,20000,104420,2128647150,00,0.00,N,5,-900,
20220829,20950,21500,22300,20900,88509,1904893650,00,0.00,N,5,-1400,
20220822,22350,22700,23800,21450,132726,2961446800,00,0.00,N,5,-900,
20220816,23250,23150,23400,22550,60546,1390189000,00,0.00,N,2,150,
20220808,23100,23850,23850,22450,87042,1997380350,00,0.00,N,5,-650,
20220801,23750,23550,24100,22850,83447,1947322150,00,0.00,N,2,500,
20220725,23250,23150,24000,23050,71430,1669438950,00,0.00,N,2,100,
20220718,23150,23200,24150,22700,143227,3360440300,00,0.00,N,2,200,
20220711,22950,22000,25500,21350,638017,15008931450,00,0.00,N,2,1150,
20220704,21800,21200,22200,20200,102836,2198545250,00,0.00,N,2,700,
20220627,21100,21100,21750,20450,111536,2357098450,00,0.00,N,2,550,
20220620,20550,21750,22100,19450,236438,4878510700,00,0.00,N,5,-950,
20220613,21500,25750,25750,20950,318990,7319544550,00,0.00,N,5,-4650,
20220607,26150,25450,26900,24350,423053,10702456550,00,0.00,N,2,750,
20220530,25400,25350,25850,25200,225485,5714238100,00,0.00,N,2,300,
20220523,25100,25750,26150,24800,185439,4691677800,00,0.00,N,5,-550,
20220516,25650,25500,26150,24350,209716,5244387550,00,0.00,N,2,50,
20220509,25600,26300,26850,25050,128943,3310129500,00,0.00,N,5,-950,
20220502,26550,28000,28500,26500,121313,3323658600,00,0.00,N,5,-1900,
20220425,28450,28350,28550,27350,145537,4069484450,00,0.00,N,5,-250,
20220418,28700,29400,30350,28650,140603,4122958400,00,0.00,N,5,-800,
20220411,29500,30900,31100,29000,111199,3312208900,00,0.00,N,5,-1400,
20220404,30900,31100,32950,30300,205860,6505066300,00,0.00,N,5,-300,
20220328,31200,29850,31600,29300,208140,6380487100,00,0.00,N,2,1200,
20220321,30000,29700,30350,28900,181720,5409370000,00,0.00,N,2,400,
20220314,29600,29450,30450,27200,201837,5839316550,00,0.00,N,2,350,
20220307,29250,29900,29950,27950,197183,5727577200,00,0.00,N,5,-900,
20220228,30150,29900,31150,29400,112721,3410750700,00,0.00,N,5,-100,
20220221,30250,31100,31200,29050,150710,4536781600,00,0.00,N,5,-900,
20220214,31150,31200,32200,30000,135525,4211146850,00,0.00,N,5,-700,
20220207,31850,32500,33650,31400,161368,5244959500,00,0.00,N,5,-650,
20220203,32500,32000,33600,31900,91883,2993190450,00,0.00,N,2,500,
20220124,32000,32450,32600,29300,248998,7613170300,00,0.00,N,5,-300,
20220117,32300,33850,34100,31000,164356,5361519400,00,0.00,N,5,-1550,
20220110,33850,36050,36200,33500,226434,7850498650,00,0.00,N,5,-2300,
20220103,36150,38550,38950,36050,190409,7142775750,00,0.00,N,5,-2350,
20211227,38500,39109,40900,38500,290117,11493153500,00,0.00,N,5,-466,
20211220,38966,39539,39825,37202,240415,9283668450,00,0.00,N,5,-859,
20211213,39825,36677,42639,35485,980822,38509033350,00,0.00,N,2,3148,
20211206,36677,37631,38871,36677,441393,16635244700,00,0.00,N,5,-1908,
20211129,38585,40111,45262,36200,775692,31153400550,00,0.00,N,5,-906,
20211122,39491,39348,41446,37631,305347,11994532350,00,0.00,N,2,382,
20211115,39109,40349,41256,38489,216454,8627464450,00,0.00,N,5,-1145,
20211108,40254,42543,42734,39014,413177,16688790200,00,0.00,N,5,-3148,
20211101,43402,47027,47695,42353,377853,16771633400,00,0.00,N,5,-3529,
20211025,46931,47122,49793,46407,255043,12274059800,00,0.00,N,2,429,
20211018,46502,49125,49698,46121,303863,14446262000,00,0.00,N,5,-2719,
20211012,49221,47695,49984,45882,261804,12471457550,00,0.00,N,2,859,
20211005,48362,58760,59428,46121,742871,36687832050,00,0.00,N,5,-10207,
20210927,58569,59904,61240,55803,359970,20995020100,00,0.00,N,5,-1526,
20210923,60095,61335,62003,58760,149961,8991792500,00,0.00,N,5,-2003,
20210913,62098,62862,66105,57520,640554,39695139600,00,0.00,N,5,-382,
20210906,62480,69253,70397,61335,808003,52659372400,00,0.00,N,5,-6296,
20210830,68776,66105,70874,63529,934719,63568372300,00,0.00,N,2,2767,
20210823,66009,62957,67536,62003,444879,29069566900,00,0.00,N,2,3338,
20210817,62671,66963,67917,61145,551881,35339480400,00,0.00,N,5,-3625,
20210809,66296,68490,71065,64197,1358884,92327468700,00,0.00,N,5,-2766,
20210802,69062,62862,70588,62480,1638596,110436180100,00,0.00,N,2,6964,
20210726,62098,65819,66296,61908,404159,25628805500,00,0.00,N,5,-3721,
20210719,65819,65628,67440,63243,561641,36606308700,00,0.00,N,2,668,
20210712,65151,70111,72305,64769,2278979,157003973500,00,0.00,N,5,-5723,