KissMeData/000080/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,19400,19350,19420,19050,766230,14748341330,00,0.00,N,2,60,
20250210,19340,18960,19340,18900,632287,12102140230,00,0.00,N,2,380,
20250203,18960,19080,19200,18680,1037366,19631558110,00,0.00,N,5,-100,
20250131,19060,19080,19100,18900,114854,2181663080,00,0.00,N,2,150,
20250120,18910,19090,19260,18900,510476,9717005070,00,0.00,N,5,-90,
20250113,19000,19710,19720,18850,1187997,22660610650,00,0.00,N,5,-710,
20250106,19710,19600,19750,19500,632613,12414148940,00,0.00,N,2,110,
20241230,19600,19700,19810,19330,495256,9679919900,00,0.00,N,5,-100,
20241223,19700,20950,21100,19600,1258821,25507222130,00,0.00,N,5,-1150,
20241216,20850,21250,21400,20700,788568,16596313400,00,0.00,N,5,-450,
20241209,21300,19970,21350,19870,1366524,28150209450,00,0.00,N,2,1050,
20241202,20250,20950,21200,19920,1052741,21761484790,00,0.00,N,5,-650,
20241125,20900,20950,21300,20550,840620,17532339450,00,0.00,N,5,-50,
20241118,20950,20650,21200,20350,1045068,21847957200,00,0.00,N,2,300,
20241111,20650,20250,20750,19760,1675895,33821417850,00,0.00,N,2,450,
20241104,20200,20850,21000,20150,979568,19963691650,00,0.00,N,5,-650,
20241028,20850,21450,21550,20600,1284917,27196089250,00,0.00,N,5,-200,
20241021,21050,20000,21800,19930,2249526,46768210500,00,0.00,N,2,1050,
20241014,20000,20150,20350,19920,706272,14217938400,00,0.00,N,5,-150,
20241007,20150,20450,20750,20050,490450,9925757300,00,0.00,N,5,-200,
20240930,20350,20800,20850,19740,856609,17289109370,00,0.00,N,5,-300,
20240923,20650,20400,20900,20150,709990,14515081850,00,0.00,N,2,350,
20240919,20300,20500,20800,20250,566480,11601445850,00,0.00,N,5,-100,
20240909,20400,20300,20850,20050,715686,14582622250,00,0.00,N,5,-100,
20240902,20500,20750,20950,20050,1059252,21751611750,00,0.00,N,5,-200,
20240826,20700,21900,21950,20550,1038970,21939454500,00,0.00,N,5,-1250,
20240819,21950,21950,22300,21650,1411040,31039771250,00,0.00,N,2,250,
20240812,21700,20050,22100,20050,2679610,57400168900,00,0.00,N,2,1700,
20240805,20000,20650,20700,19100,1313576,26213600190,00,0.00,N,5,-850,
20240729,20850,20400,21100,20400,1225676,25526906450,00,0.00,N,2,600,
20240722,20250,20450,20550,20000,637880,12910818750,00,0.00,N,5,-200,
20240715,20450,20500,20650,20300,588297,12034835800,00,0.00,N,3,0,
20240708,20450,20300,20800,20250,862556,17688978250,00,0.00,N,2,100,
20240701,20350,21250,21250,20200,783511,16051493950,00,0.00,N,5,-900,
20240624,21250,21100,21250,20200,951651,19638426600,00,0.00,N,2,200,
20240617,21050,22000,22100,20650,2292959,48789268600,00,0.00,N,5,-650,
20240610,21700,20050,21850,20000,2535502,53324242800,00,0.00,N,2,1600,
20240603,20100,20100,20150,19910,445471,8932604050,00,0.00,N,3,0,
20240527,20100,20000,20100,19810,589714,11779117530,00,0.00,N,2,120,
20240520,19980,20200,20350,19960,748369,15028225190,00,0.00,N,5,-220,
20240513,20200,20500,20500,20100,614028,12445836750,00,0.00,N,5,-200,
20240507,20400,20900,21050,20100,1467402,29874296450,00,0.00,N,5,-700,
20240429,21100,21000,21250,20850,496049,10444796300,00,0.00,N,2,200,
20240422,20900,20850,21350,20750,448905,9435915650,00,0.00,N,2,250,
20240415,20650,20800,21550,20400,591132,12403314550,00,0.00,N,5,-450,
20240408,21100,20650,21650,20350,1421572,30164647150,00,0.00,N,2,500,
20240401,20600,20400,20950,20350,619757,12806632250,00,0.00,N,2,200,
20240325,20400,20550,20800,20350,467340,9615465100,00,0.00,N,3,0,
20240318,20400,20350,20500,19970,517735,10448849020,00,0.00,N,2,100,
20240311,20300,19930,20400,19880,681022,13717031890,00,0.00,N,2,370,
20240304,19930,20000,20150,19610,644556,12798503690,00,0.00,N,5,-40,
20240226,19970,20750,20800,19970,635977,12856327010,00,0.00,N,5,-680,
20240219,20650,21050,21300,20550,674095,14100534150,00,0.00,N,5,-400,
20240213,21050,21650,21900,20850,562526,11911163900,00,0.00,N,5,-500,
20240205,21550,22650,22700,21350,696913,15240300550,00,0.00,N,5,-1100,
20240129,22650,21950,22750,20750,1194599,26022843050,00,0.00,N,2,700,
20240122,21950,21250,22200,21050,539488,11648344350,00,0.00,N,2,650,
20240115,21300,21900,22250,21200,420499,9131350550,00,0.00,N,5,-500,
20240108,21800,22100,22400,21200,830336,18098663400,00,0.00,N,5,-400,
20240102,22200,22500,22600,22050,665915,14886436350,00,0.00,N,5,-300,
20231226,22500,23250,23500,22000,861367,19515053600,00,0.00,N,5,-650,
20231218,23150,23100,23500,22950,670091,15572831800,00,0.00,N,2,50,
20231211,23100,22950,23500,22800,931969,21680398800,00,0.00,N,2,200,
20231204,22900,22700,23100,22350,768703,17586616100,00,0.00,N,2,450,
20231127,22450,22850,22950,21800,935118,20978022750,00,0.00,N,5,-400,
20231120,22850,23200,23300,22700,844647,19413921150,00,0.00,N,5,-400,
20231113,23250,20800,23400,20300,3997346,90542046700,00,0.00,N,2,2550,
20231106,20700,21500,21600,20600,1198007,25389002900,00,0.00,N,5,-150,
20231030,20850,21050,22000,20700,2438339,52133894150,00,0.00,N,5,-200,
20231023,21050,20800,21350,20300,1162577,24313140600,00,0.00,N,2,400,
20231016,20650,19660,21650,19660,3060811,64304813830,00,0.00,N,2,990,
20231010,19660,20050,20200,19400,819357,16272484130,00,0.00,N,5,-170,
20231004,19830,18940,20000,18680,835190,16269239000,00,0.00,N,2,940,
20230925,18890,19350,19500,18560,530162,10068760880,00,0.00,N,5,-430,
20230918,19320,20150,20400,19280,638153,12695756130,00,0.00,N,5,-830,
20230911,20150,19550,20300,19300,1191750,23611194390,00,0.00,N,2,650,
20230904,19500,19220,19580,19050,724795,13972329300,00,0.00,N,2,170,
20230828,19330,19610,19780,19190,777072,15098818540,00,0.00,N,5,-260,
20230821,19590,19450,19880,18920,854462,16478225160,00,0.00,N,2,190,
20230814,19400,20650,20650,19310,1235658,24379865610,00,0.00,N,5,-1300,
20230807,20700,20500,20800,20200,855726,17497970950,00,0.00,N,2,200,
20230731,20500,20250,20700,20100,924279,18875932750,00,0.00,N,2,450,
20230724,20050,20100,20250,18970,1514208,29828117140,00,0.00,N,3,0,
20230717,20050,21100,21350,19870,1500682,30722963740,00,0.00,N,5,-1000,
20230710,21050,20750,21550,20600,908134,19094633500,00,0.00,N,2,300,
20230703,20750,21700,22150,20500,1225918,26091787650,00,0.00,N,5,-850,
20230626,21600,21450,22350,21300,1156303,25186858350,00,0.00,N,2,200,
20230619,21400,22250,22500,21400,1488493,32613768650,00,0.00,N,5,-750,
20230612,22150,22700,22800,22000,1467895,32797165250,00,0.00,N,5,-550,
20230605,22700,22750,23150,22350,1115464,25293434000,00,0.00,N,2,50,
20230530,22650,23700,23750,22450,1277508,29255321400,00,0.00,N,5,-800,
20230522,23450,23400,24300,23300,1893600,45168900400,00,0.00,N,2,50,
20230515,23400,22900,23700,22750,1495827,34822708250,00,0.00,N,2,600,
20230508,22800,22550,23900,22500,2061874,47790803950,00,0.00,N,2,300,
20230502,22500,22250,22700,22250,713117,16044798000,00,0.00,N,2,250,
20230424,22250,22100,22350,21800,1007101,22239909950,00,0.00,N,2,150,
20230417,22100,22350,22500,21700,1348397,29819755700,00,0.00,N,5,-200,
20230410,22300,22450,22450,21800,1205933,26721260700,00,0.00,N,5,-150,
20230403,22450,22600,22950,22000,1516598,34149210400,00,0.00,N,2,50,
20230327,22400,21400,22600,21100,1888744,41394701950,00,0.00,N,2,1050,
20230320,21350,22700,22850,21200,1735386,37669093900,00,0.00,N,5,-1250,
20230313,22600,22400,22900,21600,1379626,30818294600,00,0.00,N,5,-50,
20230306,22650,24050,24100,22450,1261001,29303729800,00,0.00,N,5,-1400,
20230227,24050,24550,24550,23700,830693,19986134400,00,0.00,N,5,-800,
20230220,24850,25450,25650,24350,884759,22100390950,00,0.00,N,5,-100,
20230213,24950,25650,25900,24750,703572,17822657250,00,0.00,N,5,-600,
20230206,25550,26050,26350,25450,831921,21511982000,00,0.00,N,5,-600,
20230130,26150,25950,26700,25650,1088096,28490824474,00,0.00,N,2,250,
20230125,25900,26200,26250,25600,555776,14361902750,00,0.00,N,3,0,
20230116,25900,25650,25950,24950,665206,16971225350,00,0.00,N,2,300,
20230109,25600,24450,26250,24400,1106161,28124931325,00,0.00,N,2,1350,
20230102,24250,25600,25650,23400,1099050,26609650350,00,0.00,N,5,-1300,
20221226,25550,27100,27600,25500,665575,17815196300,00,0.00,N,5,-1550,
20221219,27100,26550,27600,26400,707592,19178239000,00,0.00,N,2,550,
20221212,26550,26650,27100,26050,844161,22441631010,00,0.00,N,5,-100,
20221205,26650,26200,26900,25400,987386,25860034850,00,0.00,N,2,500,
20221128,26150,25850,26550,25450,700348,18258223300,00,0.00,N,2,150,
20221121,26000,26950,27300,25700,1085081,28579264950,00,0.00,N,5,-650,
20221114,26650,27750,28150,26400,1136362,30672446000,00,0.00,N,5,-750,
20221107,27400,27050,28250,26900,848865,23192711450,00,0.00,N,2,500,
20221031,26900,25450,27000,25100,783457,20534393100,00,0.00,N,2,1450,
20221024,25450,24750,25950,24450,700538,17560496200,00,0.00,N,2,1000,
20221017,24450,24150,25400,23850,683476,16957878550,00,0.00,N,5,-200,
20221011,24650,25500,25750,24000,659297,16250044000,00,0.00,N,5,-1250,
20221004,25900,26850,27150,25700,652121,17026585200,00,0.00,N,5,-600,
20220926,26500,27500,28050,26300,1217286,32756829250,00,0.00,N,5,-1050,
20220919,27550,28200,29050,27500,771102,21858068800,00,0.00,N,5,-700,
20220913,28250,29000,29500,27950,717146,20544422250,00,0.00,N,5,-100,
20220905,28350,29600,29700,28250,709558,20453087300,00,0.00,N,5,-1250,
20220829,29600,29900,30650,29550,876813,26416859200,00,0.00,N,5,-900,
20220822,30500,30150,30650,29850,753752,22808087200,00,0.00,N,2,100,
20220816,30400,32600,32600,30150,1475409,45669323518,00,0.00,N,5,-2150,
20220808,32550,31350,32700,30900,1154229,36505488750,00,0.00,N,2,1200,
20220801,31350,30300,31500,30000,1430811,44039070900,00,0.00,N,2,1100,
20220725,30250,29450,30550,29300,996681,29873781950,00,0.00,N,2,700,
20220718,29550,29250,30250,29200,868993,25776658800,00,0.00,N,2,250,
20220711,29300,30500,30500,28950,964664,28648034000,00,0.00,N,5,-1350,
20220704,30650,30700,31050,29750,1099414,33351009850,00,0.00,N,2,50,
20220627,30600,31800,32150,30400,1205335,37636477900,00,0.00,N,5,-1000,
20220620,31600,32400,32850,30300,1622410,51052658400,00,0.00,N,5,-750,
20220613,32350,34300,35100,32100,2116903,70806961900,00,0.00,N,5,-2500,
20220607,34850,35400,35450,34150,1721392,59773328150,00,0.00,N,5,-750,
20220530,35600,36300,36650,35400,1010673,36208283300,00,0.00,N,5,-650,
20220523,36250,35550,36650,34700,1247680,44390000100,00,0.00,N,2,700,
20220516,35550,35900,37000,34950,1377006,49740972900,00,0.00,N,2,50,
20220509,35500,36900,37150,34600,1487556,52998881850,00,0.00,N,5,-1700,
20220502,37200,37250,38650,36500,1385538,52176218100,00,0.00,N,5,-100,
20220425,37300,36400,37950,35800,1774659,65957259900,00,0.00,N,2,800,
20220418,36500,36600,37300,35750,1320026,48402131500,00,0.00,N,2,100,
20220411,36400,36500,37600,36200,1305011,48012612750,00,0.00,N,5,-100,
20220404,36500,38100,38100,35850,1285178,47754916000,00,0.00,N,5,-1250,
20220328,37750,37100,38300,36500,1569853,58644801900,00,0.00,N,2,650,
20220321,37100,37800,38100,36400,1875989,69946580000,00,0.00,N,5,-400,
20220314,37500,36950,38150,36500,2376512,88755570700,00,0.00,N,2,550,
20220307,36950,36500,37000,34400,2299971,82928142700,00,0.00,N,2,600,
20220228,36350,35300,36650,35200,1846396,66176230050,00,0.00,N,2,750,
20220221,35600,35600,37150,35100,5735836,207852638750,00,0.00,N,2,300,
20220214,35300,34450,36000,33150,5248272,182890936050,00,0.00,N,2,700,
20220207,34600,32800,35100,32450,4789034,164360472900,00,0.00,N,2,1400,
20220203,33200,29500,33550,29500,2047444,65974625400,00,0.00,N,2,3800,
20220124,29400,30100,30750,27800,1408636,41330400500,00,0.00,N,5,-700,
20220117,30100,30900,30900,29650,714190,21585414500,00,0.00,N,5,-800,
20220110,30900,30750,31750,30300,1152621,35721472300,00,0.00,N,2,150,
20220103,30750,30100,30950,29700,972534,29440060550,00,0.00,N,2,600,
20211227,30150,30450,30900,30050,599101,18258261200,00,0.00,N,5,-300,
20211220,30450,29750,30600,29500,678102,20378337350,00,0.00,N,2,600,
20211213,29850,30550,30950,29800,918847,27697199300,00,0.00,N,5,-750,
20211206,30600,30400,31400,30000,841221,25907646650,00,0.00,N,3,0,
20211129,30600,29700,30900,28750,1632064,48627821550,00,0.00,N,5,-350,
20211122,30950,33300,33700,30900,1423033,45726100150,00,0.00,N,5,-2600,
20211115,33550,34150,34450,32800,1111842,37436301200,00,0.00,N,5,-400,
20211108,33950,33800,34800,33200,1399213,47617525700,00,0.00,N,2,500,
20211101,33450,35100,35850,33000,1724401,59472915700,00,0.00,N,5,-1350,
20211025,34800,36450,37550,34450,3515031,127298597850,00,0.00,N,5,-1300,
20211018,36100,36000,36300,34600,1858379,66249490650,00,0.00,N,2,200,
20211012,35900,34350,35950,33900,1560220,54760344300,00,0.00,N,2,1650,
20211005,34250,32200,35200,32100,1811095,61594599600,00,0.00,N,2,1750,
20210927,32500,33100,33650,32400,984919,32541500500,00,0.00,N,5,-900,
20210923,33400,34000,34000,32550,839273,27897765150,00,0.00,N,5,-650,
20210913,34050,34500,35150,34000,1290998,44668426600,00,0.00,N,5,-450,
20210906,34500,34550,35150,33850,1589857,55055405300,00,0.00,N,2,150,
20210830,34350,32950,34950,32900,2045293,69659096450,00,0.00,N,2,1650,
20210823,32700,30500,33150,30150,1486202,47768262750,00,0.00,N,2,2350,
20210817,30350,32650,32750,30350,1596943,50137966350,00,0.00,N,5,-2600,
20210809,32950,34550,34550,32800,1331944,44751848200,00,0.00,N,5,-1600,
20210802,34550,34400,34950,33600,1386324,47491219550,00,0.00,N,2,100,
20210726,34450,34900,34950,34050,1131550,39014412000,00,0.00,N,5,-450,
20210719,34900,35400,35500,34650,1373356,48076704250,00,0.00,N,5,-550,
20210712,35450,34650,35900,34650,2014276,71101775650,00,0.00,N,2,950,