KissMeData/030000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,18120,17950,18300,17660,979587,17649652870,00,0.00,N,2,180,
20250210,17940,17650,18150,17520,1137212,20329436480,00,0.00,N,2,280,
20250203,17660,17010,17670,16950,1400185,24281556260,00,0.00,N,2,480,
20250131,17180,17070,17190,16980,253388,4327078210,00,0.00,N,2,200,
20250120,16980,16980,17210,16810,1144634,19467534390,00,0.00,N,5,-50,
20250113,17030,17070,17130,16940,1040150,17691301140,00,0.00,N,5,-170,
20250106,17200,17140,17300,16980,1245606,21303294200,00,0.00,N,2,70,
20241230,17130,17180,17230,16780,1130148,19232904100,00,0.00,N,5,-70,
20241223,17200,18900,18900,17050,2161523,39095426310,00,0.00,N,5,-1570,
20241216,18770,18610,19130,18340,2138302,40336206830,00,0.00,N,2,140,
20241209,18630,17930,18630,17660,1565674,28382814880,00,0.00,N,2,590,
20241202,18040,18270,18560,17770,1578476,28817663090,00,0.00,N,5,-130,
20241125,18170,18100,18370,17990,855690,15545269650,00,0.00,N,2,140,
20241118,18030,17780,18240,17780,657651,11895415880,00,0.00,N,2,150,
20241111,17880,18020,18030,17490,1122065,19947965310,00,0.00,N,5,-150,
20241104,18030,18480,18620,17960,1131185,20582889480,00,0.00,N,5,-450,
20241028,18480,18400,18840,18050,1163020,21467850170,00,0.00,N,2,120,
20241021,18360,18320,18540,18050,835103,15323774630,00,0.00,N,2,160,
20241014,18200,18050,18390,17880,1213027,21968343590,00,0.00,N,2,160,
20241007,18040,17940,18260,17920,763742,13805962290,00,0.00,N,2,130,
20240930,17910,18620,18650,17880,807382,14633019160,00,0.00,N,5,-580,
20240923,18490,17880,18610,17830,1169406,21485171680,00,0.00,N,2,690,
20240919,17800,18830,18840,17750,1077475,19457302400,00,0.00,N,5,-780,
20240909,18580,18290,18670,18120,895290,16498268898,00,0.00,N,2,10,
20240902,18570,18190,18830,18120,1971270,36663818380,00,0.00,N,2,410,
20240826,18160,18050,18490,17950,1204989,21961695100,00,0.00,N,2,150,
20240819,18010,17170,18050,17170,987867,17508199760,00,0.00,N,2,850,
20240812,17160,17180,17490,17090,839755,14519131980,00,0.00,N,2,70,
20240805,17090,17590,17590,16400,1994274,33970556860,00,0.00,N,5,-570,
20240729,17660,17780,17920,17490,1138906,20182589250,00,0.00,N,5,-50,
20240722,17710,17990,17990,17450,1559458,27558790730,00,0.00,N,5,-280,
20240715,17990,18100,18150,17750,1516121,27231199390,00,0.00,N,5,-90,
20240708,18080,18470,18490,17930,1323090,23969606410,00,0.00,N,5,-420,
20240701,18500,18410,18650,18310,789712,14600652300,00,0.00,N,2,100,
20240624,18400,18430,18580,18270,971159,17879911650,00,0.00,N,5,-30,
20240617,18430,18210,18430,18080,1456178,26542107080,00,0.00,N,2,160,
20240610,18270,18670,18670,18130,1231647,22591303830,00,0.00,N,5,-580,
20240603,18850,18800,18980,18610,661878,12425218940,00,0.00,N,2,160,
20240527,18690,18900,19000,18460,1054659,19729255800,00,0.00,N,5,-240,
20240520,18930,19280,19400,18760,1182037,22515865760,00,0.00,N,5,-200,
20240513,19130,19290,19380,19040,595731,11443741670,00,0.00,N,5,-160,
20240507,19290,19400,19570,19170,854026,16532050740,00,0.00,N,5,-10,
20240429,19300,18830,19480,18800,908028,17346158230,00,0.00,N,2,550,
20240422,18750,18780,18960,18530,534984,10024381990,00,0.00,N,2,150,
20240415,18600,18510,18990,18450,796311,14877798390,00,0.00,N,2,20,
20240408,18580,19060,19160,18580,848712,16045665610,00,0.00,N,5,-600,
20240401,19180,18900,19340,18810,1255296,24008404200,00,0.00,N,2,400,
20240325,18780,18410,18930,18350,1076124,20061637510,00,0.00,N,2,370,
20240318,18410,18200,18760,18080,1161395,21282264960,00,0.00,N,2,210,
20240311,18200,18030,18230,17940,1188175,21500386590,00,0.00,N,2,200,
20240304,18000,18600,18600,18000,1556710,28247867810,00,0.00,N,5,-500,
20240226,18500,18750,18860,18440,843078,15671974770,00,0.00,N,5,-150,
20240219,18650,18380,18840,18380,1079600,20141603770,00,0.00,N,2,280,
20240213,18370,18620,18820,18350,860127,15949251170,00,0.00,N,5,-120,
20240205,18490,18720,18850,18480,998610,18611867540,00,0.00,N,5,-360,
20240129,18850,18770,18950,18200,1300185,24200784880,00,0.00,N,2,90,
20240122,18760,18000,18850,17990,980251,18151995390,00,0.00,N,2,830,
20240115,17930,18280,18500,17900,981984,17844927280,00,0.00,N,5,-350,
20240108,18280,18940,18950,18160,922144,17169343910,00,0.00,N,5,-620,
20240102,18900,19030,19100,18660,1084664,20512889680,00,0.00,N,5,-130,
20231226,19030,20150,20600,18820,2698194,52518052100,00,0.00,N,5,-1120,
20231218,20150,20100,20200,19870,1501197,29998728030,00,0.00,N,2,100,
20231211,20050,20200,20400,20000,1306075,26333404950,00,0.00,N,5,-150,
20231204,20200,19880,20250,19700,786172,15806119220,00,0.00,N,2,500,
20231127,19700,20050,20450,19520,1400831,27920712780,00,0.00,N,5,-350,
20231120,20050,20450,20550,19830,1103525,22276378290,00,0.00,N,5,-400,
20231113,20450,20400,20850,20200,1058446,21689387750,00,0.00,N,2,200,
20231106,20250,20350,20450,19950,1049188,21177301990,00,0.00,N,2,50,
20231030,20200,20000,20400,19760,1041131,20891650480,00,0.00,N,2,350,
20231023,19850,20100,20300,19540,1215591,24241070450,00,0.00,N,5,-200,
20231016,20050,20450,20800,19980,1864512,38076699780,00,0.00,N,5,-550,
20231010,20600,20600,20950,20300,1468914,30318431000,00,0.00,N,2,250,
20231004,20350,20050,20500,19710,1154826,23333968190,00,0.00,N,2,300,
20230925,20050,20050,20750,19900,1407655,28640733540,00,0.00,N,5,-50,
20230918,20100,19870,20300,19670,1906376,38199615070,00,0.00,N,2,130,
20230911,19970,19170,19990,18900,2032129,39707383670,00,0.00,N,2,800,
20230904,19170,18810,19190,18420,1489320,28018476680,00,0.00,N,2,300,
20230828,18870,19160,19370,18800,1122704,21405334190,00,0.00,N,5,-110,
20230821,18980,19050,19180,18790,1181792,22426709290,00,0.00,N,5,-80,
20230814,19060,19130,19380,18850,1483122,28416034280,00,0.00,N,5,-130,
20230807,19190,19330,19600,19000,2022144,38943632025,00,0.00,N,5,-140,
20230731,19330,18400,19410,18010,2537319,47764175840,00,0.00,N,2,1080,
20230724,18250,18080,18440,16410,3453478,60334240260,00,0.00,N,2,170,
20230717,18080,18560,18770,18070,1536716,28191111670,00,0.00,N,5,-570,
20230710,18650,17870,18710,17860,1591276,29232949410,00,0.00,N,2,710,
20230703,17940,18200,18670,17850,1653759,30192229280,00,0.00,N,5,-190,
20230626,18130,18250,18350,18030,1384283,25147801970,00,0.00,N,5,-80,
20230619,18210,18770,18780,18100,1788529,32770063340,00,0.00,N,5,-570,
20230612,18780,18830,19120,18620,2113354,39877943650,00,0.00,N,2,50,
20230605,18730,18540,18850,18210,2035762,37805113970,00,0.00,N,2,330,
20230530,18400,17960,18820,17710,10603824,194520002910,00,0.00,N,2,370,
20230522,18030,18500,18630,17830,2524047,45937805570,00,0.00,N,5,-470,
20230515,18500,18670,18730,17810,2204635,40406549930,00,0.00,N,5,-310,
20230508,18810,18910,19150,18620,1829812,34605507570,00,0.00,N,5,-170,
20230502,18980,18450,19140,18440,963842,18244004420,00,0.00,N,2,490,
20230424,18490,19050,19160,18430,1991731,37324098573,00,0.00,N,5,-660,
20230417,19150,19570,19640,19020,2114797,40813024138,00,0.00,N,5,-410,
20230410,19560,18980,19740,18790,2794245,54080437385,00,0.00,N,2,600,
20230403,18960,18630,19270,18620,1831727,34557625370,00,0.00,N,2,340,
20230327,18620,18970,19070,18600,2616861,49123178860,00,0.00,N,5,-270,
20230320,18890,19150,19580,18880,1606790,30889716070,00,0.00,N,5,-230,
20230313,19120,19350,19440,18680,1923823,36594495360,00,0.00,N,5,-250,
20230306,19370,20000,20200,19330,1958579,38813909736,00,0.00,N,5,-560,
20230227,19930,20050,20400,19910,1368540,27475608940,00,0.00,N,5,-270,
20230220,20200,20500,20550,20000,2137019,43203279275,00,0.00,N,5,-300,
20230213,20500,20750,20750,20350,1602730,32936799400,00,0.00,N,5,-250,
20230206,20750,20650,20950,20300,2874532,59083782450,00,0.00,N,2,150,
20230130,20600,22100,22150,20450,2990591,63054074750,00,0.00,N,5,-1500,
20230125,22100,21950,22150,21500,857592,18729047350,00,0.00,N,2,200,
20230116,21900,22450,22700,21800,1395846,31002196300,00,0.00,N,5,-500,
20230109,22400,22300,23150,22100,1239103,27788472900,00,0.00,N,2,300,
20230102,22100,22900,22950,20800,2193889,47535727350,00,0.00,N,5,-950,
20221226,23050,23850,24050,22550,1470038,34185329450,00,0.00,N,5,-950,
20221219,24000,23600,24200,23350,1671451,39942349991,00,0.00,N,2,250,
20221212,23750,23700,24150,23400,1290173,30755696150,00,0.00,N,3,0,
20221205,23750,23800,24100,22950,1416957,33224789350,00,0.00,N,5,-50,
20221128,23800,24100,24600,23650,1122385,27044727500,00,0.00,N,5,-350,
20221121,24150,24150,24350,23650,899442,21610648850,00,0.00,N,5,-150,
20221114,24300,23700,24300,23550,1051081,25157472050,00,0.00,N,2,700,
20221107,23600,24200,24450,23550,1344374,32064053900,00,0.00,N,5,-700,
20221031,24300,24600,24750,23800,877530,21282353050,00,0.00,N,5,-200,
20221024,24500,23900,24950,23350,1582492,38229319650,00,0.00,N,2,850,
20221017,23650,23150,23950,23000,1550630,36513391450,00,0.00,N,2,550,
20221011,23100,23000,23350,22400,904122,20688335850,00,0.00,N,5,-150,
20221004,23250,22650,23600,22500,1017379,23382697100,00,0.00,N,2,550,
20220926,22700,22500,23300,22050,1708343,38822020300,00,0.00,N,5,-50,
20220919,22750,22800,23350,22400,1420667,32597353950,00,0.00,N,2,200,
20220913,22550,22650,22950,22000,1419302,32018277250,00,0.00,N,2,300,
20220905,22250,21800,22850,21700,1152327,25743048650,00,0.00,N,2,650,
20220829,21600,21800,22100,21350,946465,20551316094,00,0.00,N,5,-500,
20220822,22100,22300,22600,22050,1044154,23303656150,00,0.00,N,5,-350,
20220816,22450,22800,23450,22250,883046,20066260850,00,0.00,N,5,-250,
20220808,22700,22500,23050,22100,1355776,30440221400,00,0.00,N,2,100,
20220801,22600,22650,23000,22250,1286222,29121208150,00,0.00,N,5,-200,
20220725,22800,21950,22900,21900,1660989,37300711948,00,0.00,N,2,800,
20220718,22000,21850,23100,21750,1547960,34553597950,00,0.00,N,2,250,
20220711,21750,23700,23700,21200,1713007,38195159100,00,0.00,N,5,-1800,
20220704,23550,24050,24600,22400,1301230,30309194000,00,0.00,N,5,-250,
20220627,23800,23900,24450,23550,1060684,25292820990,00,0.00,N,5,-300,
20220620,24100,24700,24700,23500,927520,22252547200,00,0.00,N,5,-100,
20220613,24200,24350,24750,23350,1506643,36186788350,00,0.00,N,5,-300,
20220607,24500,25000,25300,24300,972794,24065968500,00,0.00,N,5,-750,
20220530,25250,25850,26300,24700,1128100,28816915850,00,0.00,N,5,-550,
20220523,25800,25550,26050,25000,1068116,27304192348,00,0.00,N,2,400,
20220516,25400,25250,25600,24450,951316,23837941375,00,0.00,N,2,50,
20220509,25350,25150,25950,24550,1431233,36061414520,00,0.00,N,5,-150,
20220502,25500,25150,26650,25100,1019001,26406604850,00,0.00,N,2,200,
20220425,25300,25050,25700,23950,1368192,34321308650,00,0.00,N,5,-100,
20220418,25400,24650,25500,24200,1370321,34277867700,00,0.00,N,2,800,
20220411,24600,24550,25250,24400,1114422,27716239550,00,0.00,N,5,-150,
20220404,24750,23950,25250,23850,2064624,51089288050,00,0.00,N,2,1050,
20220328,23700,22600,23850,22350,1235208,28652941100,00,0.00,N,2,900,
20220321,22800,22750,23250,22550,702982,16083491400,00,0.00,N,5,-150,
20220314,22950,22650,23000,21850,1354343,30440376050,00,0.00,N,2,150,
20220307,22800,23000,23150,21800,1011856,22691380050,00,0.00,N,5,-500,
20220228,23300,22550,23500,22350,1111684,25482515600,00,0.00,N,2,650,
20220221,22650,22650,23300,22400,945238,21600422600,00,0.00,N,5,-300,
20220214,22950,22850,23650,22650,1153271,26624892150,00,0.00,N,2,50,
20220207,22900,22350,23450,22200,1283045,29334284700,00,0.00,N,2,550,
20220203,22350,22050,22500,21800,403828,8971213350,00,0.00,N,2,400,
20220124,21950,22200,22250,20750,1420165,30503914100,00,0.00,N,3,0,
20220117,21950,22500,22650,21600,944347,20918850850,00,0.00,N,5,-650,
20220110,22600,22350,23200,22300,996499,22610959800,00,0.00,N,2,150,
20220103,22450,22750,22900,22050,1208555,27202916450,00,0.00,N,5,-400,
20211227,22850,23700,24200,22800,1014264,23910853550,00,0.00,N,5,-750,
20211220,23600,22800,23800,22600,1442099,33488616350,00,0.00,N,2,750,
20211213,22850,23000,23150,22400,1283812,29214608100,00,0.00,N,5,-150,
20211206,23000,22350,23000,21800,1150303,26040250300,00,0.00,N,2,750,
20211129,22250,22000,22700,21250,1780988,39036175750,00,0.00,N,5,-400,
20211122,22650,23300,24200,22350,1322186,31138472900,00,0.00,N,5,-700,
20211115,23350,23300,23750,22850,955565,22285528900,00,0.00,N,5,-50,
20211108,23400,23100,23550,22500,1159161,26800882900,00,0.00,N,3,0,
20211101,23400,24000,24250,22750,1427010,33706236050,00,0.00,N,5,-450,
20211025,23850,24000,24750,23700,1211339,29508572100,00,0.00,N,5,-250,
20211018,24100,23800,24450,23550,1800664,43348191700,00,0.00,N,2,100,
20211012,24000,22300,24200,22050,1959828,45483945300,00,0.00,N,2,1600,
20211005,22400,22650,23750,22250,2317095,53270110600,00,0.00,N,5,-650,
20210927,23050,21900,23450,21600,2569235,57598488950,00,0.00,N,2,1000,
20210923,22050,22350,22650,22000,1207275,26857978950,00,0.00,N,5,-650,
20210913,22700,23400,23750,22400,1733252,39814714500,00,0.00,N,5,-800,
20210906,23500,23850,24050,22900,1306561,30632430650,00,0.00,N,5,-150,
20210830,23650,23100,24000,22700,1324744,30829193900,00,0.00,N,2,700,
20210823,22950,22550,23250,22400,922688,21151670750,00,0.00,N,2,600,
20210817,22350,23200,23600,22100,1151319,26278688600,00,0.00,N,5,-850,
20210809,23200,24100,24450,22800,1436752,33881917550,00,0.00,N,5,-1250,
20210802,24450,24450,25000,23700,1401236,34108262700,00,0.00,N,2,250,
20210726,24200,25150,25950,24150,2665055,66044606150,00,0.00,N,5,-900,
20210719,25100,25000,25350,24300,1427768,35302708700,00,0.00,N,5,-250,
20210712,25350,24450,25800,24300,1572505,39757138500,00,0.00,N,2,900,