KissMeData/099190/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,16550,17000,17200,16170,467835,7785619360,00,0.00,N,5,-460,
20250210,17010,18160,18500,16700,815508,14049980570,00,0.00,N,5,-1540,
20250203,18550,18060,19300,17510,672397,12495231440,00,0.00,N,2,500,
20250131,18050,18620,18850,18050,78595,1444534570,00,0.00,N,5,-620,
20250120,18670,18550,19200,17830,867644,15984988530,00,0.00,N,2,340,
20250113,18330,15860,18640,15760,1376207,23834034740,00,0.00,N,2,2280,
20250106,16050,15580,16770,15480,426104,6789342560,00,0.00,N,2,320,
20241230,15730,15260,15890,14880,159617,2458169070,00,0.00,N,2,470,
20241223,15260,15750,16240,14970,283952,4411981360,00,0.00,N,5,-490,
20241216,15750,17090,17120,15550,431175,7025233350,00,0.00,N,5,-1130,
20241209,16880,16730,17170,15740,546082,8999063980,00,0.00,N,2,130,
20241202,16750,15900,16900,15810,534778,8683364140,00,0.00,N,2,870,
20241125,15880,18730,20250,15700,1433648,25073232310,00,0.00,N,5,-2850,
20241118,18730,19360,19600,18530,535733,10147707810,00,0.00,N,5,-910,
20241111,19640,18120,20100,18120,840984,16175816630,00,0.00,N,2,1340,
20241104,18300,18590,18800,18000,480829,8847369610,00,0.00,N,5,-280,
20241028,18580,19700,20300,18500,1097026,21296304800,00,0.00,N,5,-360,
20241021,18940,20450,20600,18600,848585,16354094850,00,0.00,N,5,-1510,
20241014,20450,17860,21000,17600,1634957,32206904760,00,0.00,N,2,2530,
20241007,17920,17550,18360,17350,467110,8344877470,00,0.00,N,2,380,
20240930,17540,18090,18140,17060,256555,4521282030,00,0.00,N,5,-380,
20240923,17920,17200,18050,16950,709490,12428196790,00,0.00,N,2,710,
20240919,17210,17030,17270,16600,232648,3931056560,00,0.00,N,2,180,
20240909,17030,14820,18370,14520,2543512,43878788030,00,0.00,N,2,1940,
20240902,15090,16940,16950,15020,690544,10945887070,00,0.00,N,5,-1630,
20240826,16720,16820,16870,16050,348835,5731002320,00,0.00,N,5,-100,
20240819,16820,17040,17570,16440,475946,8072168280,00,0.00,N,5,-220,
20240812,17040,17310,17650,16850,337587,5809978050,00,0.00,N,5,-110,
20240805,17150,17480,17520,15500,1190126,19960315780,00,0.00,N,5,-880,
20240729,18030,18800,19560,17950,754656,14048019180,00,0.00,N,5,-830,
20240722,18860,21000,22000,18250,2081293,41443623300,00,0.00,N,5,-2140,
20240715,21000,20900,22050,20050,1419273,29873557250,00,0.00,N,2,200,
20240708,20800,21500,22850,20300,2748109,59877801300,00,0.00,N,5,-750,
20240701,21550,18970,21850,18020,3006375,61348774550,00,0.00,N,2,2580,
20240624,18970,19040,19670,18630,382162,7277445970,00,0.00,N,5,-70,
20240617,19040,20350,20900,19040,870714,17078466260,00,0.00,N,5,-1110,
20240610,20150,20650,21550,20000,1371428,28191634400,00,0.00,N,5,-250,
20240603,20400,17740,21000,17620,3194046,63355904700,00,0.00,N,2,2780,
20240527,17620,19140,19170,17620,1099145,19951652520,00,0.00,N,5,-1560,
20240520,19180,19770,19860,19090,534842,10329588610,00,0.00,N,5,-580,
20240513,19760,20250,20400,19700,464401,9278028930,00,0.00,N,5,-240,
20240507,20000,19820,20300,19350,499745,9849140130,00,0.00,N,2,600,
20240429,19400,19780,20400,19270,693678,13720229490,00,0.00,N,2,280,
20240422,19120,18400,19650,18400,630136,12047288920,00,0.00,N,2,770,
20240415,18350,18900,19110,17910,812029,15011263960,00,0.00,N,5,-750,
20240408,19100,20300,20500,18880,906769,17611673630,00,0.00,N,5,-1150,
20240401,20250,21000,21500,20000,1191231,24674402650,00,0.00,N,5,-300,
20240325,20550,20250,21450,19620,1882133,38363866850,00,0.00,N,2,250,
20240318,20300,21250,21700,20000,1152874,23818515300,00,0.00,N,5,-1100,
20240311,21400,21450,22500,20750,1193100,25784575250,00,0.00,N,5,-250,
20240304,21650,22900,22950,21050,1689949,36599678200,00,0.00,N,5,-1300,
20240226,22950,22150,23000,20950,1399635,30733017000,00,0.00,N,2,800,
20240219,22150,22650,23750,21900,2030853,45845836350,00,0.00,N,5,-600,
20240213,22750,21450,23350,21100,1158908,25993290150,00,0.00,N,2,1650,
20240205,21100,24050,24150,20550,2308510,50614131400,00,0.00,N,5,-4100,
20240129,25200,27650,27950,23200,1822313,45625909750,00,0.00,N,5,-2450,
20240122,27650,26900,29100,26700,1086573,30382364600,00,0.00,N,2,950,
20240115,26700,28800,29150,26250,1721663,47522677950,00,0.00,N,5,-2100,
20240108,28800,27100,30400,26200,2535183,72855516000,00,0.00,N,2,1650,
20240102,27150,28150,28450,25700,1804996,48151076350,00,0.00,N,5,-1450,
20231226,28600,28350,29500,27200,2225971,63329520950,00,0.00,N,2,900,
20231218,27700,25850,28650,24750,4121771,109373091800,00,0.00,N,2,2250,
20231211,25450,24050,25750,22950,2807703,68138359400,00,0.00,N,2,1250,
20231204,24200,22800,24500,22100,1327433,30834510750,00,0.00,N,2,1300,
20231127,22900,23500,23850,22350,1150049,26459829350,00,0.00,N,5,-500,
20231120,23400,20800,23400,20300,1522703,33886942700,00,0.00,N,2,2600,
20231113,20800,21500,22150,20650,1353173,28923411450,00,0.00,N,5,-450,
20231106,21250,24500,24500,21000,3125893,71772472450,00,0.00,N,5,-4050,
20231030,25300,22450,25700,22300,1390669,33670111650,00,0.00,N,2,2650,
20231023,22650,22300,24200,21750,1445505,32958333150,00,0.00,N,5,-150,
20231016,22800,25550,25650,22400,1687543,40380347700,00,0.00,N,5,-3150,
20231010,25950,28300,29200,25250,2092345,55858026550,00,0.00,N,5,-2950,
20231004,28900,26650,30450,25000,3144666,87717259200,00,0.00,N,2,1950,
20230925,26950,26250,27250,25650,1074123,28491803550,00,0.00,N,2,950,
20230918,26000,29800,30350,25600,2607692,72057146200,00,0.00,N,5,-3950,
20230911,29950,39150,39700,29850,5816263,198099005250,00,0.00,N,5,-8750,
20230904,38700,30900,39700,30250,8195193,297309141250,00,0.00,N,2,7400,
20230828,31300,31600,37250,30250,6605706,223642034200,00,0.00,N,2,300,
20230821,31000,29200,32400,29050,2073462,64430940700,00,0.00,N,2,1250,
20230814,29750,30100,33450,28300,2882315,89949622200,00,0.00,N,5,-300,
20230807,30050,33500,34850,28200,4858440,147895125950,00,0.00,N,5,-2950,
20230731,33000,31500,34100,29700,4297580,137540895650,00,0.00,N,2,1550,
20230724,31450,33650,33650,27800,6091383,186183895400,00,0.00,N,5,-2050,
20230717,33500,24650,39550,23700,20357263,690739021550,00,0.00,N,2,10050,
20230710,23450,23250,23700,21450,922250,20764011050,00,0.00,N,3,0,
20230703,23450,25000,25500,22800,1237121,29873855650,00,0.00,N,5,-1250,
20230626,24700,22350,26000,21750,2455846,58918478700,00,0.00,N,2,2050,
20230619,22650,24700,26150,21950,2124687,50100210650,00,0.00,N,5,-1950,
20230612,24600,19850,25300,19800,2064158,45410532380,00,0.00,N,2,4850,
20230605,19750,17490,19820,17340,865954,16331806070,00,0.00,N,2,2210,
20230530,17540,17400,17720,17170,363562,6368237385,00,0.00,N,2,140,
20230522,17400,16390,17400,16090,734659,12437021940,00,0.00,N,2,1110,
20230515,16290,15000,16550,14810,806471,12697581425,00,0.00,N,2,1290,
20230508,15000,16500,16600,14800,783942,12051728610,00,0.00,N,5,-1590,
20230502,16590,16980,17150,16430,255479,4286992410,00,0.00,N,5,-500,
20230424,17090,16480,17390,16270,579319,9833591000,00,0.00,N,2,620,
20230417,16470,16710,17190,16150,828004,13810325640,00,0.00,N,5,-210,
20230410,16680,16990,16990,15540,1488264,24012939430,00,0.00,N,5,-260,
20230403,16940,17460,17950,16850,695023,12057707290,00,0.00,N,5,-380,
20230327,17320,17400,18140,16840,364911,6374746800,00,0.00,N,5,-90,
20230320,17410,18240,18410,16940,361929,6337067550,00,0.00,N,5,-870,
20230313,18280,17314,19100,16340,1145912,20259050820,00,0.00,N,2,516,
20230306,17764,19141,19266,17364,1416829,25938460650,00,0.00,N,5,-1502,
20230227,19266,16288,19516,16063,3720955,67033805200,00,0.00,N,2,2803,
20230220,16463,14712,16764,14286,1868691,29501651150,00,0.00,N,2,2202,
20230213,14261,14862,14962,13586,921556,13170685650,00,0.00,N,5,-476,
20230206,14737,16113,16113,14412,923795,14007848500,00,0.00,N,5,-1226,
20230130,15963,17539,17714,15813,972378,16082736100,00,0.00,N,5,-1751,
20230125,17714,17214,17889,17214,186835,3286438950,00,0.00,N,2,575,
20230116,17139,16914,17189,16563,128034,2159943400,00,0.00,N,2,250,
20230109,16889,16738,17339,16388,177435,2971640200,00,0.00,N,2,601,
20230102,16288,16563,16939,16138,231907,3797072200,00,0.00,N,5,-175,
20221226,16463,16088,16864,15688,846326,13747183700,00,0.00,N,2,400,
20221219,16063,16338,16613,16038,222009,3603097250,00,0.00,N,5,-300,
20221212,16363,16613,16889,16163,250196,4135071100,00,0.00,N,5,-75,
20221205,16438,16789,17664,16288,286515,4760938300,00,0.00,N,5,-451,
20221128,16889,16513,16964,16088,312788,5154052800,00,0.00,N,2,376,
20221121,16513,16513,16563,16063,172371,2812175950,00,0.00,N,2,25,
20221114,16488,16538,16764,15913,246611,4011242050,00,0.00,N,5,-25,
20221107,16513,16889,17189,16438,274624,4620160600,00,0.00,N,5,-301,
20221031,16814,17114,17439,16738,171934,2919469800,00,0.00,N,5,-300,
20221024,17114,16663,17339,16663,159634,2707116300,00,0.00,N,2,551,
20221017,16563,16663,17514,16488,167746,2821268750,00,0.00,N,5,-276,
20221011,16839,17014,17864,16563,257152,4395512200,00,0.00,N,5,-175,
20221004,17014,16213,17464,16213,175628,2994270000,00,0.00,N,2,876,
20220926,16138,18065,18240,15563,319502,5291055150,00,0.00,N,5,-1952,
20220919,18090,19266,19341,17714,270651,5024006050,00,0.00,N,5,-1176,
20220913,19266,19466,19691,17489,388126,7462620550,00,0.00,N,5,-200,
20220905,19466,19466,19716,19090,282480,5468022600,00,0.00,N,2,100,
20220829,19366,18915,19516,18465,410291,7789727750,00,0.00,N,5,-225,
20220822,19591,18965,19741,18290,260108,4936805250,00,0.00,N,2,626,
20220816,18965,19416,19591,18265,320644,6115976000,00,0.00,N,5,-526,
20220808,19491,17564,19641,17439,655403,12285322300,00,0.00,N,2,1927,
20220801,17564,17239,17839,16463,648778,11094331800,00,0.00,N,2,275,
20220725,17289,17814,18940,16638,1242370,22171950500,00,0.00,N,5,-676,
20220718,17965,15763,18865,15738,1150892,20133777950,00,0.00,N,2,2202,
20220711,15763,16313,16588,15663,408240,6563670550,00,0.00,N,5,-625,
20220704,16388,14336,16663,14136,587210,9197620150,00,0.00,N,2,2052,
20220627,14336,14487,14887,14036,159119,2298883700,00,0.00,N,5,-76,
20220620,14412,14662,14937,13586,252648,3582491500,00,0.00,N,5,-250,
20220613,14662,14737,15137,14061,339681,4964474050,00,0.00,N,5,-600,
20220607,15262,16138,16138,15262,141464,2207466450,00,0.00,N,5,-876,
20220530,16138,15988,16313,15763,176743,2832096400,00,0.00,N,2,250,
20220523,15888,15763,16063,15462,304929,4807491200,00,0.00,N,2,25,
20220516,15863,15462,16238,15437,492070,7803805050,00,0.00,N,2,376,
20220509,15487,15663,15713,14662,497451,7522139400,00,0.00,N,5,-226,
20220502,15713,14462,15938,14311,980367,15269989050,00,0.00,N,2,1176,
20220425,14537,15012,15012,14387,133360,1942247350,00,0.00,N,5,-550,
20220418,15087,14787,15137,14562,121204,1803542400,00,0.00,N,2,250,
20220411,14837,14637,15487,14236,295116,4402917450,00,0.00,N,2,250,
20220404,14587,15162,15212,14487,148872,2208245350,00,0.00,N,5,-575,
20220328,15162,14637,15287,14362,276964,4067362000,00,0.00,N,2,600,
20220321,14562,14887,14887,14286,170890,2481879550,00,0.00,N,5,-200,
20220314,14762,14387,14962,13986,261814,3809263550,00,0.00,N,2,400,
20220307,14362,14136,14462,13486,191262,2678658800,00,0.00,N,2,201,
20220228,14161,13511,14462,13436,161652,2263837450,00,0.00,N,2,525,
20220221,13636,13461,13736,13035,232898,3115850100,00,0.00,N,2,125,
20220214,13511,13411,13761,12960,319559,4258895700,00,0.00,N,3,0,
20220207,13511,14336,14437,13486,341191,4731383150,00,0.00,N,5,-876,
20220203,14387,14136,14712,13936,204564,2928963150,00,0.00,N,2,476,
20220124,13911,14712,15112,13486,886831,12458870350,00,0.00,N,5,-926,
20220117,14837,16138,17514,14662,1708604,27469885900,00,0.00,N,5,-1126,
20220110,15963,15563,16213,15362,418425,6615329950,00,0.00,N,2,200,
20220103,15763,15412,16188,15412,709561,11201738000,00,0.00,N,2,626,
20211227,15137,14762,15262,14612,603514,8961597700,00,0.00,N,2,425,
20211220,14712,14612,14962,14011,638451,9357676550,00,0.00,N,2,100,
20211213,14612,14687,15112,14537,411195,6065180250,00,0.00,N,5,-75,
20211206,14687,14912,15512,14412,401758,5971394650,00,0.00,N,5,-225,
20211129,14912,14186,14937,13986,476475,6832375000,00,0.00,N,2,400,
20211122,14512,15212,15362,14387,362858,5368440750,00,0.00,N,5,-700,
20211115,15212,15362,15588,14962,237200,3612691650,00,0.00,N,3,0,
20211108,15212,15813,16088,14987,401346,6203457650,00,0.00,N,5,-601,
20211101,15813,16638,16663,15713,379010,6108949050,00,0.00,N,5,-951,
20211025,16764,15512,18215,15387,1802415,30548002900,00,0.00,N,2,1252,
20211018,15512,15963,15988,15337,356727,5566431350,00,0.00,N,5,-276,
20211012,15788,15112,16013,14912,295711,4558523600,00,0.00,N,2,526,
20211005,15262,15262,15763,14687,370442,5601117750,00,0.00,N,3,0,
20210927,15262,16789,16814,15037,487416,7689344500,00,0.00,N,5,-1401,
20210923,16663,16713,17239,16463,179311,3015786950,00,0.00,N,3,0,
20210913,16663,16789,17289,16263,428547,7153915100,00,0.00,N,5,-151,
20210906,16814,18215,18215,16413,741074,12829928900,00,0.00,N,5,-1251,
20210830,18065,16238,19291,15838,1508732,26420038050,00,0.00,N,2,2202,
20210823,15863,15863,16363,15412,622182,9851925750,00,0.00,N,2,326,
20210817,15537,16538,16989,15462,751297,12186908000,00,0.00,N,5,-1001,
20210809,16538,16989,17314,16288,830917,14001217600,00,0.00,N,5,-526,
20210802,17064,16463,17314,16063,1370512,22878744900,00,0.00,N,2,826,
20210726,16238,16513,17414,15512,3285953,54690132250,00,0.00,N,5,-200,
20210719,16438,15563,16688,14737,1669316,26124267200,00,0.00,N,2,850,
20210712,15588,15788,15888,14912,1127938,17433118500,00,0.00,N,5,-75,