KissMeData/049070/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,20000,20950,21650,19870,937914,19468461100,00,0.00,N,5,-850,
20250210,20850,21900,22650,20800,1599743,34920051900,00,0.00,N,5,-900,
20250203,21750,20900,22300,19970,2917834,61837491740,00,0.00,N,2,150,
20250131,21600,21200,21800,20950,716063,15323163950,00,0.00,N,2,550,
20250120,21050,18970,22700,18710,4849900,103110168470,00,0.00,N,2,2080,
20250113,18970,18330,20200,18040,986034,18854614930,00,0.00,N,2,470,
20250106,18500,19330,19490,18050,894580,16929463030,00,0.00,N,5,-240,
20241230,18740,16270,21000,16000,1611292,30633368810,00,0.00,N,2,2470,
20241223,16270,16300,17390,15900,370494,6216776520,00,0.00,N,2,70,
20241216,16200,17100,17380,16150,241460,4079363940,00,0.00,N,5,-830,
20241209,17030,16180,17150,15170,511133,8242104410,00,0.00,N,2,490,
20241202,16540,18250,18500,15860,461547,7831233050,00,0.00,N,5,-1710,
20241125,18250,18990,19460,18060,236355,4458387210,00,0.00,N,5,-750,
20241118,19000,17630,19320,17560,254661,4762037190,00,0.00,N,2,1370,
20241111,17630,19900,20100,17230,448550,8205161450,00,0.00,N,5,-2370,
20241104,20000,19870,20750,19730,244721,4963812700,00,0.00,N,2,110,
20241028,19890,19190,20350,19180,182325,3621494820,00,0.00,N,2,610,
20241021,19280,20650,21100,19150,390841,7790052820,00,0.00,N,5,-1170,
20241014,20450,22150,23300,20400,517511,11254081150,00,0.00,N,5,-1600,
20241007,22050,23100,23850,21700,462055,10464461000,00,0.00,N,5,-1000,
20240930,23050,23600,23900,22700,200214,4672450700,00,0.00,N,5,-450,
20240923,23500,22500,23750,22450,431210,10034129200,00,0.00,N,2,1050,
20240919,22450,22850,23100,22250,165715,3737830800,00,0.00,N,5,-700,
20240909,23150,20950,23650,20500,677453,14932020450,00,0.00,N,2,1700,
20240902,21450,24800,26500,21200,1573227,38307705950,00,0.00,N,5,-2900,
20240826,24350,24600,27200,23350,1277528,31962858700,00,0.00,N,5,-50,
20240819,24400,23200,25250,22800,1021147,24682751350,00,0.00,N,2,1400,
20240812,23000,19380,23500,19350,950720,20801202490,00,0.00,N,2,3620,
20240805,19380,20800,21000,17250,748129,14187802320,00,0.00,N,5,-1820,
20240729,21200,21050,22450,20900,323646,6998494150,00,0.00,N,2,150,
20240722,21050,22550,22700,20500,531813,11330038800,00,0.00,N,5,-1700,
20240715,22750,23500,23750,22300,349933,8044959300,00,0.00,N,5,-750,
20240708,23500,23050,23900,22900,375325,8756855250,00,0.00,N,2,400,
20240701,23100,24500,24800,22700,681257,15989275200,00,0.00,N,5,-1400,
20240624,24500,25200,25300,24000,628663,15464123500,00,0.00,N,5,-650,
20240617,25150,23400,26950,22650,1970536,49849121850,00,0.00,N,2,1750,
20240610,23400,23800,24600,23400,597599,14296449900,00,0.00,N,5,-400,
20240603,23800,23450,24200,23400,378701,8968622550,00,0.00,N,2,350,
20240527,23450,25700,25900,23450,1064519,25975931500,00,0.00,N,5,-2250,
20240520,25700,25950,26500,25600,425957,11076082600,00,0.00,N,5,-300,
20240513,26000,26150,26800,25800,439917,11556144650,00,0.00,N,5,-500,
20240507,26500,27200,27750,26300,630903,16950457900,00,0.00,N,5,-450,
20240429,26950,26450,27100,26350,344083,9203831150,00,0.00,N,2,650,
20240422,26300,25450,26750,25300,470705,12253115250,00,0.00,N,2,1000,
20240415,25300,27500,27700,25000,834526,21868657850,00,0.00,N,5,-2600,
20240408,27900,29300,29450,27250,741879,20927255200,00,0.00,N,5,-1100,
20240401,29000,31250,31300,28600,1180354,35064243750,00,0.00,N,5,-2150,
20240325,31150,31400,31500,30200,1387848,42736868250,00,0.00,N,5,-150,
20240318,31300,30900,32150,30500,1702162,53492772000,00,0.00,N,2,300,
20240311,31000,31200,34400,30650,3932743,125988719850,00,0.00,N,5,-350,
20240304,31350,29100,31550,28800,1868042,56999135250,00,0.00,N,2,2350,
20240226,29000,30850,31750,29000,1379485,41484957150,00,0.00,N,5,-1850,
20240219,30850,30400,31500,29450,1791927,54717137850,00,0.00,N,2,500,
20240213,30350,28700,30900,28300,2030120,60605817150,00,0.00,N,2,1650,
20240205,28700,29100,30450,27900,2490235,71883197000,00,0.00,N,5,-1050,
20240129,29750,31500,31700,28400,2239088,66531769550,00,0.00,N,5,-1350,
20240122,31100,32050,33650,30150,5878323,188430266050,00,0.00,N,5,-600,
20240115,31700,28200,38400,27800,24185814,863626591050,00,0.00,N,2,3650,
20240108,28050,27000,29300,26450,1454535,40653872800,00,0.00,N,2,1050,
20240102,27000,26750,27350,26250,408824,10990360100,00,0.00,N,3,0,
20231226,27000,27300,27350,26200,350725,9372791000,00,0.00,N,5,-300,
20231218,27300,28650,28700,27100,505629,14060759150,00,0.00,N,5,-900,
20231211,28200,26150,28750,26000,837107,23241822850,00,0.00,N,2,2250,
20231204,25950,26600,27250,25350,501241,13114373950,00,0.00,N,5,-900,
20231127,26850,28600,30450,26500,1503062,42748145850,00,0.00,N,5,-1800,
20231120,28650,28400,29750,28250,642411,18644866650,00,0.00,N,3,0,
20231113,28650,27150,29250,25900,822884,22869156400,00,0.00,N,2,1700,
20231106,26950,27200,27650,25900,937533,25206417600,00,0.00,N,2,500,
20231030,26450,24300,26600,23850,706725,17782011100,00,0.00,N,2,1950,
20231023,24500,24150,26600,23650,601525,14725295900,00,0.00,N,2,150,
20231016,24350,25700,26400,23900,505380,12709173800,00,0.00,N,5,-1450,
20231010,25800,25100,26450,25100,422518,10932428700,00,0.00,N,2,500,
20231004,25300,27450,27800,24200,695977,17689332000,00,0.00,N,5,-2200,
20230925,27500,26500,27600,25450,449706,11948959400,00,0.00,N,2,600,
20230918,26900,27950,28250,26050,657176,17980644600,00,0.00,N,5,-1450,
20230911,28350,30000,30850,28150,1536094,44891513800,00,0.00,N,5,-1300,
20230904,29650,29100,31050,28750,2325833,69150825350,00,0.00,N,2,550,
20230828,29100,26900,29800,26600,1270303,36500017250,00,0.00,N,2,2500,
20230821,26600,26750,27300,26150,553187,14747047100,00,0.00,N,5,-250,
20230814,26850,30500,30500,25750,1192076,32442050900,00,0.00,N,5,-3400,
20230807,30250,30800,31300,28800,1337500,39865002100,00,0.00,N,5,-600,
20230731,30850,29000,32700,28550,2442325,74972655350,00,0.00,N,2,2000,
20230724,28850,29600,30750,28050,1685647,48916340950,00,0.00,N,5,-850,
20230717,29700,30550,31450,29600,1104358,33645017100,00,0.00,N,5,-1000,
20230710,30700,30650,31800,30000,783155,24167100050,00,0.00,N,2,100,
20230703,30600,33900,35150,30300,1481443,48504980250,00,0.00,N,5,-3300,
20230626,33900,33500,35800,32650,1488068,51141374550,00,0.00,N,2,50,
20230619,33850,35800,36300,33300,954152,32915417450,00,0.00,N,5,-1650,
20230612,35500,38600,38650,35150,1301287,47956641700,00,0.00,N,5,-2700,
20230605,38200,34850,38500,34700,1515566,56181853400,00,0.00,N,2,3050,
20230530,35150,34900,36150,34200,1054894,37176342900,00,0.00,N,2,400,
20230522,34750,34100,35600,33100,835045,28974196450,00,0.00,N,2,650,
20230515,34100,34800,34950,31600,1625181,53933637950,00,0.00,N,5,-900,
20230508,35000,35050,36800,34100,1202088,42404437150,00,0.00,N,2,100,
20230502,34900,35300,36200,34500,660821,23316391950,00,0.00,N,5,-200,
20230424,35100,37300,37750,34650,1624169,58503333100,00,0.00,N,5,-2300,
20230417,37400,41450,42400,37150,2956213,116662018450,00,0.00,N,5,-4200,
20230410,41600,41600,44550,39500,6080793,256144325800,00,0.00,N,5,-50,
20230403,41650,35500,44750,35200,13426506,555255286300,00,0.00,N,2,6150,
20230327,35500,38700,40900,35450,5598918,211452304750,00,0.00,N,5,-3950,
20230320,39450,39200,40650,35100,13427905,509533858700,00,0.00,N,2,1000,
20230313,38450,28700,39650,27550,11662023,418218173900,00,0.00,N,2,9400,
20230306,29050,29200,31500,28650,3615618,109418475850,00,0.00,N,2,300,
20230227,28750,27350,29100,26800,1302798,36647723000,00,0.00,N,2,1450,
20230220,27300,28450,28500,27250,736133,20403700550,00,0.00,N,5,-950,
20230213,28250,28350,29000,27250,1000012,28003362450,00,0.00,N,5,-100,
20230206,28350,28250,29500,28100,949373,27335512450,00,0.00,N,5,-100,
20230130,28450,30200,30400,28100,1434356,41426198800,00,0.00,N,5,-1400,
20230125,29850,29800,30750,29450,1007535,30269990700,00,0.00,N,2,350,
20230116,29500,30650,30800,29300,1365396,40903172100,00,0.00,N,5,-950,
20230109,30450,28950,31750,28800,3582805,110263658550,00,0.00,N,2,2550,
20230102,27900,27700,30250,27100,1647166,46730020950,00,0.00,N,2,150,
20221226,27750,28200,30050,27600,927132,26764193350,00,0.00,N,5,-350,
20221219,28100,29050,30400,28050,1054875,30870258450,00,0.00,N,5,-800,
20221212,28900,28200,29400,27050,1054258,30002239600,00,0.00,N,2,650,
20221205,28250,30200,30500,27900,889118,25344674250,00,0.00,N,5,-1700,
20221128,29950,30000,30700,28650,754108,22383973150,00,0.00,N,5,-250,
20221121,30200,32250,32300,29800,926759,28218950300,00,0.00,N,5,-1850,
20221114,32050,29750,32500,29250,1513398,47190642000,00,0.00,N,2,2300,
20221107,29750,29200,30500,28850,960679,28598796750,00,0.00,N,2,550,
20221031,29200,28200,29450,27250,735938,20937792750,00,0.00,N,2,1450,
20221024,27750,27200,28500,26800,633280,17510266450,00,0.00,N,2,1000,
20221017,26750,27150,29450,26650,918934,25698051050,00,0.00,N,5,-1050,
20221011,27800,28800,29150,27300,885262,24921666150,00,0.00,N,5,-2000,
20221004,29800,30750,31600,29550,1296779,39615631750,00,0.00,N,5,-650,
20220926,30450,31200,32450,28650,2681053,82838499950,00,0.00,N,5,-850,
20220919,31300,31000,34250,30100,4021076,130141730000,00,0.00,N,2,950,
20220913,30350,28200,31200,27500,1812290,53897383450,00,0.00,N,2,2600,
20220905,27750,29550,29550,27350,744215,20858378650,00,0.00,N,5,-2100,
20220829,29850,27900,30150,27500,1141919,33061300450,00,0.00,N,2,750,
20220822,29100,28800,30200,27300,1145574,32862770900,00,0.00,N,3,0,
20220816,29100,32100,32500,29050,1220569,37037179950,00,0.00,N,5,-2750,
20220808,31850,31850,32350,30650,1337635,42251332100,00,0.00,N,5,-550,
20220801,32400,34100,35350,31500,2191600,73349178450,00,0.00,N,5,-1700,
20220725,34100,29200,34800,28600,2640871,85346073350,00,0.00,N,2,4950,
20220718,29150,27700,30850,27400,1770257,51812798950,00,0.00,N,2,1900,
20220711,27250,27900,29650,25800,2185520,60143616200,00,0.00,N,5,-750,
20220704,28000,25550,29150,24650,2983762,82758056450,00,0.00,N,2,2650,
20220627,25350,27950,28400,25250,2136426,57601598700,00,0.00,N,5,-2550,
20220620,27900,31900,31900,25900,2910135,82825755600,00,0.00,N,5,-3850,
20220613,31750,34050,34400,30500,1001807,32494038800,00,0.00,N,5,-3350,
20220607,35100,37500,38600,34100,621713,22346813650,00,0.00,N,5,-2500,
20220530,37600,38200,38550,36900,1141447,43012441950,00,0.00,N,5,-700,
20220523,38300,40750,40800,37450,910379,35600403400,00,0.00,N,5,-1900,
20220516,40200,40250,41350,37000,1703564,66434756300,00,0.00,N,5,-200,
20220509,40400,40800,41100,36600,1261970,48774837050,00,0.00,N,5,-350,
20220502,40750,37150,41050,37000,726915,28469424500,00,0.00,N,2,2900,
20220425,37850,38250,40400,35900,1364741,52278214700,00,0.00,N,5,-1400,
20220418,39250,41150,44300,37950,2752915,111538696650,00,0.00,N,5,-2150,
20220411,41400,38100,43500,38050,2536370,102173302800,00,0.00,N,2,3750,
20220404,37650,37000,38000,35400,774625,28260005650,00,0.00,N,2,900,
20220328,36750,37850,38350,35450,1065118,39359761150,00,0.00,N,5,-700,
20220321,37450,35100,37650,34050,2084992,74739676600,00,0.00,N,2,2400,
20220314,35050,29100,35950,27600,2223560,71483767900,00,0.00,N,2,5950,
20220307,29100,31050,31300,28400,816720,24148698750,00,0.00,N,5,-2550,
20220228,31650,33200,33400,31350,751627,24188365050,00,0.00,N,5,-1850,
20220221,33500,32050,33650,30400,1645390,52701583500,00,0.00,N,2,1000,
20220214,32500,33100,33400,30000,2835962,89773650900,00,0.00,N,5,-1250,
20220207,33750,37400,37600,32750,1902613,67619248450,00,0.00,N,5,-3650,
20220203,37400,40850,42000,35400,2221076,88050511650,00,0.00,N,5,-1600,
20220124,39000,33750,39500,32900,3862770,139321102000,00,0.00,N,2,5050,
20220117,33950,33800,35800,33050,993534,34278430900,00,0.00,N,2,150,
20220110,33800,35700,36250,32100,1656202,56847522250,00,0.00,N,5,-2050,
20220103,35850,32550,36600,29550,2472206,82881831700,00,0.00,N,2,3600,
20211227,32250,30950,33150,29750,1711481,53839425750,00,0.00,N,2,1400,
20211220,30850,27750,31350,26800,2052305,60192970400,00,0.00,N,2,2800,
20211213,28050,26900,28200,26600,917976,25285212550,00,0.00,N,2,1200,
20211206,26850,24500,27800,24500,1866640,49599685000,00,0.00,N,2,2500,
20211129,24350,22200,24600,20550,1199334,27575417600,00,0.00,N,2,1500,
20211122,22850,23550,23700,22000,401884,9264016150,00,0.00,N,5,-650,
20211115,23500,22800,23500,22600,502083,11545163550,00,0.00,N,2,1050,
20211108,22450,21550,23050,20900,399499,8650223250,00,0.00,N,2,700,
20211101,21750,23350,23650,21350,534209,11961122350,00,0.00,N,5,-1550,
20211025,23300,23100,24050,22800,268208,6284270700,00,0.00,N,3,0,
20211018,23300,23500,23500,22650,259102,5956306900,00,0.00,N,3,0,
20211012,23300,22450,23750,21850,405585,9257782950,00,0.00,N,2,750,
20211005,22550,24650,24900,22000,827512,19084683750,00,0.00,N,5,-2350,
20210927,24900,26700,27100,24400,648901,16460756100,00,0.00,N,5,-1850,
20210923,26750,26300,27250,26050,137394,3666461550,00,0.00,N,2,100,
20210913,26650,26800,27550,25950,515545,13799206750,00,0.00,N,5,-100,
20210906,26750,28900,29250,26450,774354,21321208500,00,0.00,N,5,-2250,
20210830,29000,26600,29900,25700,1804578,49354402850,00,0.00,N,2,2600,
20210823,26400,24500,26750,24350,1351349,34682276300,00,0.00,N,2,2150,
20210817,24250,27900,27950,24000,784116,20435353900,00,0.00,N,5,-3650,
20210809,27900,30500,30650,27200,951309,27640814700,00,0.00,N,5,-2750,
20210802,30650,28400,31050,28350,804324,24231998200,00,0.00,N,2,2250,
20210726,28400,29750,30200,28400,716981,21074551500,00,0.00,N,5,-1200,
20210719,29600,30650,30700,28750,1423408,41932803850,00,0.00,N,5,-1250,
20210712,30850,34350,34450,30500,1833021,60039465500,00,0.00,N,5,-3050,