KissMeData/053030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,18100,19770,19800,17170,6391124,118215173560,00,0.00,N,5,-1670,
20250210,19770,21550,22200,19240,5576831,114433693040,00,0.00,N,5,-2030,
20250203,21800,21600,23250,20850,8608148,191739318550,00,0.00,N,5,-50,
20250131,21850,21250,22600,19660,6115401,130295820210,00,0.00,N,2,1750,
20250120,20100,19650,20900,19150,4206767,84724949820,00,0.00,N,2,480,
20250113,19620,20000,21500,19150,4057949,81316219650,00,0.00,N,5,-430,
20250106,20050,18400,21150,18050,5950477,119205070320,00,0.00,N,2,1780,
20241230,18270,16740,18680,16730,2730171,49281689840,00,0.00,N,2,1430,
20241223,16840,16720,18870,16500,2063351,36271025020,00,0.00,N,2,290,
20241216,16550,18500,19020,16460,3478511,62162051710,00,0.00,N,5,-1760,
20241209,18310,15800,18600,14820,4751250,78690384770,00,0.00,N,2,1760,
20241202,16550,17490,18450,15870,3977227,69286053650,00,0.00,N,5,-750,
20241125,17300,16330,18500,16300,6473752,113289237480,00,0.00,N,2,1040,
20241118,16260,18190,19890,16160,8852451,157488324470,00,0.00,N,5,-2240,
20241111,18500,20900,21650,17290,5410911,105236726980,00,0.00,N,5,-2300,
20241104,20800,19450,21950,18780,5499458,114282525960,00,0.00,N,2,1360,
20241028,19440,20450,21050,19440,5031120,101832086180,00,0.00,N,5,-1160,
20241021,20600,24200,24750,20300,7013533,156251210950,00,0.00,N,5,-3150,
20241014,23750,25000,25250,22550,7516014,178759419600,00,0.00,N,5,-1050,
20241007,24800,25400,25550,23650,7418891,181658876000,00,0.00,N,5,-350,
20240930,25150,23600,25150,22900,6618587,160730570950,00,0.00,N,2,1250,
20240923,23900,25750,27300,23600,20933786,538824486000,00,0.00,N,5,-2450,
20240919,26350,22700,27200,22500,22646517,578495064550,00,0.00,N,2,4750,
20240909,21600,20300,22000,19720,9165257,191286282230,00,0.00,N,2,800,
20240902,20800,23250,23300,19180,8882103,188174649420,00,0.00,N,5,-2150,
20240826,22950,23700,25450,21300,14760709,346628383800,00,0.00,N,5,-600,
20240819,23550,23000,24450,21800,15853097,368699160900,00,0.00,N,2,1050,
20240812,22500,21200,22500,19770,7546643,160410366650,00,0.00,N,2,1700,
20240805,20800,17470,22250,15530,15480919,311068591530,00,0.00,N,2,2500,
20240729,18300,21850,22750,18260,11549404,240197371630,00,0.00,N,5,-3600,
20240722,21900,19150,22150,19100,21339588,446366081700,00,0.00,N,2,3000,
20240715,18900,20450,21300,18260,10798090,211419410510,00,0.00,N,5,-1350,
20240708,20250,19140,21300,18650,35195520,701636879650,00,0.00,N,2,2000,
20240701,18250,14770,18390,14660,26472944,458222808820,00,0.00,N,2,3400,
20240624,14850,16140,16140,14510,3528733,53597808050,00,0.00,N,5,-560,
20240617,15410,13780,16690,13720,6989852,108268680250,00,0.00,N,2,1570,
20240610,13840,15860,16730,12800,9217146,134589366480,00,0.00,N,5,-2180,
20240603,16020,12270,16430,12210,6689194,99664580080,00,0.00,N,2,3720,
20240527,12300,14540,14570,12180,3243815,42474358250,00,0.00,N,5,-2150,
20240520,14450,16170,16200,14260,2771533,42080437690,00,0.00,N,5,-1610,
20240513,16060,15250,17200,14050,11783323,186363602380,00,0.00,N,2,1060,
20240507,15000,13660,16260,13530,7850871,120296392580,00,0.00,N,2,1570,
20240429,13430,13590,14590,13420,2249816,31642679200,00,0.00,N,5,-60,
20240422,13490,14450,14970,13340,4197546,59528710020,00,0.00,N,5,-470,
20240415,13960,13270,14860,12470,5041834,69771163440,00,0.00,N,2,360,
20240408,13600,13110,13700,12100,3207899,41210738810,00,0.00,N,2,450,
20240401,13150,15730,15800,13060,5203547,73119071420,00,0.00,N,5,-2380,
20240325,15530,15100,17760,14200,14396651,228904168310,00,0.00,N,2,280,
20240318,15250,17070,18480,15250,18802618,323174008130,00,0.00,N,5,-1210,
20240311,16460,15530,17730,14090,33159044,518037539020,00,0.00,N,2,2770,
20240304,13690,10800,13780,10650,12006471,155572092110,00,0.00,N,2,2760,
20240226,10930,11630,11830,10790,1543622,17421161570,00,0.00,N,5,-430,
20240219,11360,11290,11650,10610,3585240,39932132820,00,0.00,N,2,70,
20240213,11290,11350,12550,11190,5878735,70159476900,00,0.00,N,5,-30,
20240205,11320,10110,11700,10110,17301103,192336616510,00,0.00,N,2,1090,
20240129,10230,8450,11410,8450,42171827,431962499190,00,0.00,N,2,1920,
20240122,8310,8350,8550,8250,341309,2851097610,00,0.00,N,2,30,
20240115,8280,8560,8890,8190,737763,6196810230,00,0.00,N,5,-240,
20240108,8520,8920,8950,8460,546346,4750644040,00,0.00,N,5,-310,
20240102,8830,8960,9480,8820,1056258,9710399670,00,0.00,N,5,-120,
20231226,8950,8790,8950,8620,553025,4866314650,00,0.00,N,2,280,
20231218,8670,8040,8830,8030,907677,7732130630,00,0.00,N,2,640,
20231211,8030,8130,8240,7970,434818,3516036100,00,0.00,N,5,-90,
20231204,8120,7900,8330,7710,496541,4000368240,00,0.00,N,2,210,
20231127,7910,8090,8130,7790,355841,2829668270,00,0.00,N,5,-140,
20231120,8050,7960,8210,7920,267617,2161295010,00,0.00,N,2,100,
20231113,7950,7960,8100,7780,315021,2493400440,00,0.00,N,2,50,
20231106,7900,7900,8310,7810,725994,5865426070,00,0.00,N,2,130,
20231030,7770,7340,7780,7290,367624,2769677750,00,0.00,N,2,440,
20231023,7330,7240,7700,7240,464786,3456408760,00,0.00,N,2,50,
20231016,7280,8020,8050,7240,810299,6249534140,00,0.00,N,5,-820,
20231010,8100,8010,8700,7730,2181001,17903906670,00,0.00,N,2,100,
20231004,8000,8080,8100,7570,589663,4635533140,00,0.00,N,5,-110,
20230925,8110,8050,9370,7950,2675163,23058843650,00,0.00,N,2,30,
20230918,8080,8870,9070,8070,748106,6387109360,00,0.00,N,5,-820,
20230911,8900,8810,9220,8780,717112,6425651720,00,0.00,N,2,90,
20230904,8810,8850,9050,8670,663817,5870673550,00,0.00,N,3,0,
20230828,8810,8990,9150,8800,644937,5756461010,00,0.00,N,5,-80,
20230821,8890,9140,9240,8880,742578,6696707630,00,0.00,N,5,-220,
20230814,9110,10250,10290,9080,1371031,13151645910,00,0.00,N,5,-1570,
20230807,10680,10120,10850,9970,1024770,10725077200,00,0.00,N,2,510,
20230731,10170,9860,10340,9800,715853,7235168230,00,0.00,N,2,380,
20230724,9790,10270,10330,9380,1065123,10428046180,00,0.00,N,5,-480,
20230717,10270,10010,10510,9820,1035729,10512556940,00,0.00,N,2,260,
20230710,10010,9760,10280,9600,504138,4999385780,00,0.00,N,2,250,
20230703,9760,10440,10480,9700,635275,6372291430,00,0.00,N,5,-600,
20230626,10360,10440,10740,10150,539367,5607278740,00,0.00,N,5,-100,
20230619,10460,10720,11000,10400,863135,9182277990,00,0.00,N,5,-240,
20230612,10700,11200,11380,10570,1267335,13891876400,00,0.00,N,5,-430,
20230605,11130,10930,11260,10730,1518409,16798941970,00,0.00,N,2,280,
20230530,10850,11250,11310,10820,1050090,11581587750,00,0.00,N,5,-280,
20230522,11130,11350,11950,11070,1908957,22067240230,00,0.00,N,5,-150,
20230515,11280,10700,11500,10550,1416167,15497913400,00,0.00,N,2,600,
20230508,10680,10560,11700,10490,4854522,53761801230,00,0.00,N,2,480,
20230502,10200,9300,10420,9170,1102561,10925369620,00,0.00,N,2,900,
20230424,9300,9370,9520,9020,960447,8869097880,00,0.00,N,5,-90,
20230417,9390,10550,10560,9350,1175979,11652310940,00,0.00,N,5,-1150,
20230410,10540,9820,10760,9420,1753337,17777311820,00,0.00,N,2,710,
20230403,9830,9450,10190,9330,1316723,12863325510,00,0.00,N,2,380,
20230327,9450,9390,9670,9160,831878,7835721130,00,0.00,N,2,70,
20230320,9380,9810,10070,9290,779127,7461903350,00,0.00,N,5,-420,
20230313,9800,9940,10140,9070,1420364,13576126370,00,0.00,N,5,-190,
20230306,9990,10750,10780,9950,1245336,12872674760,00,0.00,N,5,-710,
20230227,10700,10520,10990,10300,828168,8759072040,00,0.00,N,2,100,
20230220,10600,10810,11290,10560,841408,9191862920,00,0.00,N,5,-210,
20230213,10810,10900,11190,10590,883131,9649133000,00,0.00,N,5,-100,
20230206,10910,11030,11400,10900,901320,10011800300,00,0.00,N,5,-120,
20230130,11030,10680,11150,10210,1361685,14534156440,00,0.00,N,2,360,
20230125,10670,10700,10800,10610,381721,4079702900,00,0.00,N,2,20,
20230116,10650,11100,11150,10450,833016,8940152850,00,0.00,N,5,-400,
20230109,11050,11250,11700,11000,978987,11026938650,00,0.00,N,5,-50,
20230102,11100,11550,11750,10800,559410,6251745550,00,0.00,N,5,-450,
20221226,11550,11500,12300,11450,805397,9620556200,00,0.00,N,3,0,
20221219,11550,11950,12100,11550,609214,7190410600,00,0.00,N,5,-400,
20221212,11950,12050,12650,11700,946558,11493316150,00,0.00,N,5,-100,
20221205,12050,11500,12200,11450,1028767,12215268400,00,0.00,N,2,600,
20221128,11450,11150,11750,10700,1339858,14933910100,00,0.00,N,2,250,
20221121,11200,11700,11750,11100,750686,8484076050,00,0.00,N,5,-500,
20221114,11700,11600,12450,11450,1089994,12951748350,00,0.00,N,2,100,
20221107,11600,10900,11700,10850,847773,9617178250,00,0.00,N,2,750,
20221031,10850,11100,11650,10700,545057,6036149650,00,0.00,N,5,-150,
20221024,11000,11050,11450,10950,491958,5511626200,00,0.00,N,2,200,
20221017,10800,10750,11450,10500,607229,6712135100,00,0.00,N,5,-350,
20221011,11150,11150,11150,10400,603896,6487175900,00,0.00,N,5,-150,
20221004,11300,12000,12300,11250,646978,7480720450,00,0.00,N,5,-400,
20220926,11700,11500,11950,10950,1317960,15172810600,00,0.00,N,5,-150,
20220919,11850,12950,13150,11800,719031,8921209350,00,0.00,N,5,-1100,
20220913,12950,13900,14200,12950,511857,6920560350,00,0.00,N,5,-650,
20220905,13600,13950,14250,13150,643379,8786842500,00,0.00,N,5,-400,
20220829,14000,14500,15050,13850,882370,12722883500,00,0.00,N,5,-1050,
20220822,15050,14400,15400,14300,661878,9828996200,00,0.00,N,2,350,
20220816,14700,15750,16500,14700,1584569,24676412150,00,0.00,N,5,-800,
20220808,15500,15300,16000,14950,1112609,17173186550,00,0.00,N,2,200,
20220801,15300,14400,15800,13900,1513772,22664229100,00,0.00,N,2,950,
20220725,14350,14800,15050,14250,706067,10263796500,00,0.00,N,5,-400,
20220718,14750,15550,15950,14700,1898150,29094644700,00,0.00,N,5,-400,
20220711,15150,15000,15750,14700,1717448,26285691200,00,0.00,N,2,50,
20220704,15100,13100,15800,12700,2976982,43853242900,00,0.00,N,2,2050,
20220627,13050,12850,13900,12450,1185789,15554272300,00,0.00,N,2,450,
20220620,12600,12600,12800,11400,1131089,13797154600,00,0.00,N,2,50,
20220613,12550,13600,13700,12100,1113844,14167251350,00,0.00,N,5,-1350,
20220607,13900,14450,14500,13650,507036,7086488150,00,0.00,N,5,-650,
20220530,14550,14050,14650,14050,601282,8615850450,00,0.00,N,2,600,
20220523,13950,14000,14400,13700,686712,9652674000,00,0.00,N,3,0,
20220516,13950,14100,14500,13200,905284,12512980200,00,0.00,N,5,-100,
20220509,14050,14900,15000,13450,1080499,15357655100,00,0.00,N,5,-1000,
20220502,15050,15350,15800,14700,716092,10920802900,00,0.00,N,5,-550,
20220425,15600,15550,15800,14850,1135312,17385003700,00,0.00,N,5,-450,
20220418,16050,15550,16550,15000,1613427,25713481500,00,0.00,N,2,500,
20220411,15550,15400,15700,14550,1804680,27348395800,00,0.00,N,2,50,
20220404,15500,15900,18800,15250,14483335,253780954750,00,0.00,N,5,-400,
20220328,15900,16250,16350,15250,1439551,22896791250,00,0.00,N,5,-300,
20220321,16200,15650,16300,15200,1550488,24419765550,00,0.00,N,2,700,
20220314,15500,15100,16150,14350,1484419,22811480200,00,0.00,N,2,400,
20220307,15100,15100,15700,14750,1157846,17631187700,00,0.00,N,5,-250,
20220228,15350,13100,15850,12850,2509483,37465669400,00,0.00,N,2,2050,
20220221,13300,12900,13300,12050,1131021,14297245950,00,0.00,N,2,150,
20220214,13150,12700,13250,12350,871765,11184194550,00,0.00,N,2,200,
20220207,12950,13900,14350,12950,1074732,14631668050,00,0.00,N,5,-900,
20220203,13850,14400,14600,13750,778477,11023457600,00,0.00,N,5,-450,
20220124,14300,13700,14850,12200,4347168,59942781450,00,0.00,N,2,550,
20220117,13750,14150,14150,13100,1022818,13881128050,00,0.00,N,5,-350,
20220110,14100,14550,14750,13850,977697,13995383800,00,0.00,N,5,-550,
20220103,14650,15150,15600,14500,1061538,15947907600,00,0.00,N,5,-550,
20211227,15200,14650,15950,14550,1126552,17214758000,00,0.00,N,2,400,
20211220,14800,15500,15700,14700,1052115,15890496950,00,0.00,N,5,-700,
20211213,15500,16550,16650,15450,1589157,25596453400,00,0.00,N,5,-1000,
20211206,16500,15950,16850,15650,2223816,36386606850,00,0.00,N,2,650,
20211129,15850,15600,17200,15150,3838856,61357956000,00,0.00,N,2,300,
20211122,15550,14650,16000,14650,1378869,20946700800,00,0.00,N,2,750,
20211115,14800,14750,15600,14400,1080099,16244302750,00,0.00,N,2,300,
20211108,14500,15150,15600,14000,1472594,21658519400,00,0.00,N,5,-1100,
20211101,15600,16250,16400,15500,1650811,26359779350,00,0.00,N,5,-900,
20211025,16500,15800,19650,15650,6846446,124293356200,00,0.00,N,2,750,
20211018,15750,16550,16850,15400,1080490,17429799800,00,0.00,N,5,-850,
20211012,16600,16400,17000,15850,807849,13344600600,00,0.00,N,2,50,
20211005,16550,15950,17050,14900,1922663,30541181000,00,0.00,N,2,300,
20210927,16250,17100,17350,16100,1525356,25598862800,00,0.00,N,5,-1050,
20210923,17300,17500,17700,17150,475213,8252689150,00,0.00,N,5,-400,
20210913,17700,18100,18200,17150,1185928,20967678300,00,0.00,N,5,-400,
20210906,18100,19550,19650,17600,1558664,28907797950,00,0.00,N,5,-1500,
20210830,19600,19400,20450,18500,2665009,52339335900,00,0.00,N,2,300,
20210823,19300,17400,20450,17100,2424707,46466637000,00,0.00,N,2,1650,
20210817,17650,18900,19100,17000,1603253,28992869050,00,0.00,N,5,-1450,
20210809,19100,20300,21050,19050,2798464,56040523100,00,0.00,N,5,-1200,
20210802,20300,18950,21200,18700,2527558,50729911550,00,0.00,N,2,1450,
20210726,18850,19600,19650,18700,1255772,24034041800,00,0.00,N,5,-800,
20210719,19650,20150,20500,19200,1510712,29912193050,00,0.00,N,5,-500,
20210712,20150,21250,21400,20050,1606982,33076144000,00,0.00,N,5,-1100,