KissMeData/101360/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,28900,26800,30000,26500,2218080,63267317650,00,0.00,N,2,2150,
20250210,26750,23300,27900,22700,1474918,38669132800,00,0.00,N,2,2850,
20250203,23900,24700,25300,23050,795349,19005701600,00,0.00,N,5,-1950,
20250131,25850,25700,26500,25650,138413,3591298650,00,0.00,N,5,-50,
20250120,25900,28850,29750,25400,1454327,39188080200,00,0.00,N,5,-2950,
20250113,28850,24050,30000,23650,1990782,54514644100,00,0.00,N,2,4800,
20250106,24050,24100,25400,23850,903426,22214715700,00,0.00,N,2,300,
20241230,23750,21600,24450,21400,555707,12793480200,00,0.00,N,2,1950,
20241223,21800,22600,25000,21500,1031815,23608107900,00,0.00,N,5,-800,
20241216,22600,25100,25300,22350,825318,19580942250,00,0.00,N,5,-2200,
20241209,24800,24150,24900,22800,1371106,32462442150,00,0.00,N,5,-50,
20241202,24850,26700,27550,23800,1252069,32042795950,00,0.00,N,5,-1750,
20241125,26600,28400,29850,25950,1256968,34930304150,00,0.00,N,5,-1200,
20241118,27800,26350,29100,25400,1509549,41900539800,00,0.00,N,2,1450,
20241111,26350,35800,36500,24800,3865902,114284407650,00,0.00,N,5,-9250,
20241104,35600,39250,42100,35150,2421785,92945240350,00,0.00,N,5,-3450,
20241028,39050,37300,40250,37300,1458200,57027454650,00,0.00,N,2,1850,
20241021,37200,38300,40500,36000,1813902,69118388900,00,0.00,N,5,-1600,
20241014,38800,42550,43400,38050,2271427,91677453050,00,0.00,N,5,-4950,
20241007,43750,46450,47800,43200,1817198,83155618800,00,0.00,N,5,-2600,
20240930,46350,44100,48250,42600,2507302,115352889050,00,0.00,N,2,3100,
20240923,43250,40400,45950,39550,2657322,116382187000,00,0.00,N,2,2700,
20240919,40550,37350,41200,37050,1240878,48610349350,00,0.00,N,2,4550,
20240909,36000,29100,36500,28650,2302629,77716225650,00,0.00,N,2,6000,
20240902,30000,31850,35150,29900,2118604,68999698750,00,0.00,N,5,-2350,
20240826,32350,30700,32450,28800,1722259,52808153450,00,0.00,N,2,2150,
20240819,30200,31750,32050,28900,1083680,33088670000,00,0.00,N,5,-2150,
20240812,32350,31500,33700,30350,780312,24988309800,00,0.00,N,2,850,
20240805,31500,33609,34750,28259,1862082,59575894350,00,0.00,N,5,-2987,
20240729,34487,33860,35616,31770,1655005,56686742150,00,0.00,N,2,627,
20240722,33860,34195,35114,30056,1897506,62180987900,00,0.00,N,5,-753,
20240715,34613,38877,39211,32773,1827589,64349815600,00,0.00,N,5,-4807,
20240708,39420,42639,43308,38877,1963330,80405644600,00,0.00,N,5,-3219,
20240701,42639,43559,48408,41970,2862736,129799246800,00,0.00,N,5,-1588,
20240624,44227,47154,51418,42472,5482153,258538540200,00,0.00,N,5,-2007,
20240617,46234,41218,48826,40089,5408759,242541977250,00,0.00,N,2,3679,
20240610,42555,42137,49160,40549,7026916,318231644450,00,0.00,N,5,-84,
20240603,42639,31168,43642,30057,5580430,210433040550,00,0.00,N,2,10996,
20240527,31643,31326,37036,30216,2852132,96181055100,00,0.00,N,2,793,
20240520,30850,27440,33309,27440,3468650,106981400850,00,0.00,N,2,3608,
20240513,27242,27837,28828,26766,1084324,29856417750,00,0.00,N,5,-753,
20240507,27995,29423,29542,27638,1364255,38663190300,00,0.00,N,5,-1705,
20240429,29700,34736,38979,27876,3736291,117519028050,00,0.00,N,5,-4878,
20240422,34578,34895,37829,33547,2063694,73592815700,00,0.00,N,5,-714,
20240415,35292,42509,43222,32040,4946639,176988420050,00,0.00,N,5,-9834,
20240408,45126,41795,51629,38979,4920521,227474387800,00,0.00,N,2,3569,
20240401,41557,41081,45205,37988,3338980,139139463400,00,0.00,N,2,79,
20240325,41478,46553,47108,40209,3024860,131571448800,00,0.00,N,5,-5789,
20240318,47267,48774,53929,45840,2667042,132789958900,00,0.00,N,5,-1031,
20240311,48298,47426,54008,42509,5096540,241860401200,00,0.00,N,2,872,
20240304,47426,60274,71297,45681,8504998,492460522700,00,0.00,N,5,-13482,
20240226,60908,51946,61701,50757,2807484,160933067400,00,0.00,N,2,7455,
20240219,53453,47743,64239,45364,7600766,424329258500,00,0.00,N,2,6027,
20240213,47426,31247,52660,28392,11119842,462894352850,00,0.00,N,2,16893,
20240205,30533,26409,31921,25338,4602651,135889899500,00,0.00,N,2,4124,
20240129,26409,19668,27321,17923,5138945,119262189200,00,0.00,N,2,6345,
20240122,20064,25576,25656,19232,2635198,56758836300,00,0.00,N,5,-6186,
20240115,26250,28312,30057,24625,7803643,214523021150,00,0.00,N,2,2775,
20240108,23475,17130,23475,16496,4173468,88719044000,00,0.00,N,2,6662,
20240102,16813,17606,17606,16377,393504,6655545000,00,0.00,N,5,-793,
20231226,17606,17804,17963,16932,328171,5732933750,00,0.00,N,5,-198,
20231218,17804,17606,18994,17209,916778,16635685150,00,0.00,N,2,476,
20231211,17328,16733,18637,16654,844324,14960398050,00,0.00,N,2,595,
20231204,16733,17527,18439,16218,465279,7918088100,00,0.00,N,5,-516,
20231127,17249,16971,18042,16416,590622,10207819950,00,0.00,N,2,278,
20231120,16971,16178,17447,16099,444308,7543686450,00,0.00,N,2,713,
20231113,16258,16258,17130,15346,474688,7705801420,00,0.00,N,2,460,
20231106,15798,17963,19430,15758,887707,15816069050,00,0.00,N,5,-1134,
20231030,16932,16059,17289,15036,696985,11144614520,00,0.00,N,2,595,
20231023,16337,18121,18637,15845,861973,14774135260,00,0.00,N,5,-1983,
20231016,18320,22285,22285,18082,1072321,21709757450,00,0.00,N,5,-4401,
20231010,22721,22840,23395,21214,797511,17758906700,00,0.00,N,5,-119,
20231004,22840,23792,23792,22166,467010,10697681150,00,0.00,N,5,-1507,
20230925,24347,24585,26171,23633,524701,12900878200,00,0.00,N,5,-119,
20230918,24466,25299,27044,24030,495014,12664060100,00,0.00,N,5,-1031,
20230911,25497,28669,28709,24823,958771,25697599700,00,0.00,N,5,-3490,
20230904,28987,27757,29661,25497,1690032,46940566450,00,0.00,N,2,1230,
20230828,27757,25021,28194,24744,1234874,33074617050,00,0.00,N,2,3053,
20230821,24704,23673,25140,23673,510314,12452496400,00,0.00,N,2,833,
20230814,23871,25576,25616,23356,654723,15920867050,00,0.00,N,5,-1705,
20230807,25576,26647,26647,24823,690147,17615088650,00,0.00,N,5,-1269,
20230731,26845,27837,29700,25973,1302917,36158732350,00,0.00,N,5,-1031,
20230724,27876,30295,35648,26607,6339781,202831317550,00,0.00,N,5,-2538,
20230717,30414,31088,32199,30097,1069898,33206984000,00,0.00,N,5,-555,
20230710,30969,31921,33150,29502,1358270,42198082950,00,0.00,N,5,-912,
20230703,31881,35926,37076,30811,2067197,69204324300,00,0.00,N,5,-3450,
20230626,35331,32714,35767,31961,1578939,53997506850,00,0.00,N,2,2220,
20230619,33111,32000,34102,30692,1622141,52819550500,00,0.00,N,2,1230,
20230612,31881,34142,37036,29383,5062899,168249371450,00,0.00,N,5,-1031,
20230605,32912,30216,33309,29343,1790295,56911628200,00,0.00,N,2,2538,
20230530,30374,27361,30533,26409,1077176,31021253750,00,0.00,N,2,3251,
20230522,27123,26092,28788,24863,1480152,40830319250,00,0.00,N,2,1031,
20230515,26092,25616,26726,24347,1298659,32987054350,00,0.00,N,2,476,
20230508,25616,28233,28511,25457,1170505,31221321250,00,0.00,N,5,-2419,
20230502,28035,28630,30414,27916,795141,22987781850,00,0.00,N,5,-872,
20230424,28907,34062,34578,28907,2836279,87457445500,00,0.00,N,5,-4878,
20230417,33785,34062,40922,33031,6109428,226801949650,00,0.00,N,5,-436,
20230410,34221,38741,40288,31961,6005902,219341273300,00,0.00,N,5,-4045,
20230403,38266,38781,41557,33467,6873976,254818302500,00,0.00,N,2,159,
20230327,38107,35450,42667,34895,7416625,289526392900,00,0.00,N,2,2340,
20230320,35767,26449,40922,26052,15760749,542624178650,00,0.00,N,2,8367,
20230313,27400,25814,31287,23871,7456050,211989258850,00,0.00,N,2,1308,
20230306,26092,26250,29343,25616,4479196,123598416650,00,0.00,N,2,793,
20230227,25299,22325,25537,21730,1676997,40505293800,00,0.00,N,2,2974,
20230220,22325,22920,23871,21849,909129,20835146300,00,0.00,N,5,-436,
20230213,22761,22364,23633,21730,972472,22068464400,00,0.00,N,2,397,
20230206,22364,21254,23276,21056,1041521,23490281250,00,0.00,N,2,1348,
20230130,21016,21016,21492,20540,383164,8034846100,00,0.00,N,2,40,
20230125,20976,20659,21809,20461,267704,5663818150,00,0.00,N,2,713,
20230116,20263,21056,21373,19787,280603,5722888600,00,0.00,N,5,-674,
20230109,20937,20778,21611,20699,291802,6169935800,00,0.00,N,2,357,
20230102,20580,19271,20976,19232,468896,9357798850,00,0.00,N,2,1428,
20221226,19152,20818,21095,18994,467362,9406619600,00,0.00,N,5,-1666,
20221219,20818,22245,22880,20778,454541,9898322100,00,0.00,N,5,-1348,
20221212,22166,22523,23157,21849,441542,9877768700,00,0.00,N,5,-674,
20221205,22840,25775,26647,22245,1260128,30478397600,00,0.00,N,5,-2935,
20221128,25775,24307,26687,23792,2179821,54976109900,00,0.00,N,2,2181,
20221121,23594,22007,24307,21016,1022500,23484922100,00,0.00,N,2,1626,
20221114,21968,23237,23871,21928,608241,13773057450,00,0.00,N,5,-1031,
20221107,22999,22999,24744,21849,1091219,25179914850,00,0.00,N,2,79,
20221031,22920,22920,23475,21889,698527,15999148400,00,0.00,N,2,397,
20221024,22523,22523,23118,21135,661064,14713710950,00,0.00,N,2,714,
20221017,21809,20144,22920,20104,739523,16167795800,00,0.00,N,2,1189,
20221011,20620,21413,21690,19787,480886,9953980400,00,0.00,N,5,-1586,
20221004,22206,21770,22721,21135,514493,11315112550,00,0.00,N,2,674,
20220926,21532,22047,22444,19668,1386686,29168564600,00,0.00,N,5,-1348,
20220919,22880,24030,24506,22483,1004804,23530055600,00,0.00,N,5,-1427,
20220913,24307,24109,25854,23118,1793705,44024515600,00,0.00,N,2,396,
20220905,23911,22880,25775,22047,3319087,81141192750,00,0.00,N,2,1745,
20220829,26512,25279,29216,25184,985910,27417263450,00,0.00,N,2,47,
20220822,26465,27082,27746,24995,591378,15642617350,00,0.00,N,5,-996,
20220816,27461,26607,28979,26370,819524,22736776450,00,0.00,N,2,996,
20220808,26465,26465,27935,26086,598985,16066495650,00,0.00,N,5,-379,
20220801,26844,26228,27271,25611,421894,11188092350,00,0.00,N,2,711,
20220725,26133,25848,27414,25184,542928,14335564500,00,0.00,N,2,664,
20220718,25469,22244,26418,21675,512201,12505616750,00,0.00,N,2,3462,
20220711,22007,22196,22481,20821,241678,5238415700,00,0.00,N,5,-142,
20220704,22149,22291,22955,21011,338709,7440869250,00,0.00,N,5,-95,
20220627,23450,25250,25950,23000,538565,13108465200,00,0.00,N,5,-1300,
20220620,24750,27600,27750,22000,643311,15702858750,00,0.00,N,5,-2700,
20220613,27450,28350,28350,26200,600972,16459838050,00,0.00,N,5,-1650,
20220607,29100,32000,32000,29100,322901,9769708300,00,0.00,N,5,-2900,
20220530,32000,30200,32700,29550,682493,21462986100,00,0.00,N,2,1800,
20220523,30200,30400,30800,28200,575906,17070173050,00,0.00,N,2,300,
20220516,29900,27250,32850,27250,1784457,54550431000,00,0.00,N,2,2700,
20220509,27200,28500,30000,25500,554080,15167700050,00,0.00,N,5,-1450,
20220502,28650,26800,29450,26800,696380,19686345100,00,0.00,N,2,1850,
20220425,26800,26850,28250,24850,705908,18861366650,00,0.00,N,5,-50,
20220418,26850,24900,26900,23700,591668,15091384550,00,0.00,N,2,1950,
20220411,24900,23700,25400,22450,532920,13027358500,00,0.00,N,2,1200,
20220404,23700,23250,24200,22450,268756,6216731200,00,0.00,N,2,450,
20220328,23250,23000,24300,22300,241388,5614622500,00,0.00,N,2,200,
20220321,23050,22750,23500,22500,133017,3050342400,00,0.00,N,2,400,
20220314,22650,21900,23200,20050,275160,5895551150,00,0.00,N,2,650,
20220307,22000,23200,23200,21700,146322,3244211800,00,0.00,N,5,-1250,
20220228,23250,22200,24000,22000,166435,3844043150,00,0.00,N,2,1150,
20220221,22100,23400,23600,21400,256543,5737458500,00,0.00,N,5,-1400,
20220214,23500,23500,24400,22350,219884,5117569600,00,0.00,N,5,-700,
20220207,24200,25450,26500,23500,197483,4990603800,00,0.00,N,5,-1250,
20220203,25450,24400,25500,24400,89638,2237439800,00,0.00,N,2,1350,
20220124,24100,28550,30400,22250,728773,18865182500,00,0.00,N,5,-4800,
20220117,28900,28650,29300,27650,379699,10818732300,00,0.00,N,2,450,
20220110,28450,29350,30000,27650,427453,12274694650,00,0.00,N,5,-1250,
20220103,29700,30550,30600,29050,322995,9653937500,00,0.00,N,5,-900,
20211227,30600,30600,31650,28900,432603,13076335400,00,0.00,N,3,0,
20211220,30600,28150,31100,27300,591503,17266387050,00,0.00,N,2,2050,
20211213,28550,28600,29400,27850,250740,7142331250,00,0.00,N,5,-50,
20211206,28600,28750,30400,28350,336487,9874101350,00,0.00,N,5,-500,
20211129,29100,28800,29950,26750,622481,17848466400,00,0.00,N,5,-1350,
20211122,30450,33700,33700,30300,740766,23589339900,00,0.00,N,5,-3250,
20211115,33700,31900,34550,30400,1163513,37629186600,00,0.00,N,2,1800,
20211108,31900,30500,32650,30150,891706,27969425850,00,0.00,N,2,1650,
20211101,30250,33700,34000,30100,1132947,36237485550,00,0.00,N,5,-3900,
20211025,34150,36700,38250,34050,738519,26701995850,00,0.00,N,5,-2300,
20211018,36450,38000,41300,36100,2236842,87297677350,00,0.00,N,5,-1350,
20211012,37800,37100,39400,36350,1013157,38530951250,00,0.00,N,2,800,
20211005,37000,35650,38000,33150,1172263,41672869600,00,0.00,N,2,500,
20210927,36500,37600,40500,35700,1710492,65221216550,00,0.00,N,5,-1300,
20210923,37800,38150,40300,37350,667880,25692949700,00,0.00,N,5,-1150,
20210913,38950,39000,42000,38350,3418235,137647722850,00,0.00,N,5,-100,
20210906,39050,34000,40950,33500,6216561,235334781100,00,0.00,N,2,4600,
20210830,34450,30850,38500,30500,6639022,237611058400,00,0.00,N,2,4000,
20210823,30450,30100,32400,28650,810735,25051038700,00,0.00,N,2,800,
20210817,29650,34750,34750,29350,1103780,34448761050,00,0.00,N,5,-4900,
20210809,34550,34150,36500,33500,1481282,51831430550,00,0.00,N,2,700,
20210802,33850,33800,34750,31850,1005048,33015097850,00,0.00,N,2,50,
20210726,33800,32500,35600,31300,2332579,79012773800,00,0.00,N,2,1450,
20210719,32350,31600,34100,31250,2254591,73684864850,00,0.00,N,2,450,
20210712,31900,28250,33200,27600,2270877,70237063850,00,0.00,N,2,4100,