KissMeData/178920/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,20200,21000,21900,19930,672300,13878353030,00,0.00,N,5,-850,
20250210,21050,19560,22900,19250,1060086,22706404000,00,0.00,N,2,1580,
20250203,19470,16890,19900,16220,821384,15267971730,00,0.00,N,2,1970,
20250131,17500,18200,18210,17350,42879,754293670,00,0.00,N,5,-380,
20250120,17880,18350,18820,17290,384589,6987948560,00,0.00,N,5,-470,
20250113,18350,18680,22050,18090,1144670,22482058740,00,0.00,N,5,-430,
20250106,18780,18700,20250,18600,543535,10474683710,00,0.00,N,2,80,
20241230,18700,16990,18800,16600,264297,4732181750,00,0.00,N,2,1700,
20241223,17000,17120,18000,16980,271266,4737391550,00,0.00,N,2,110,
20241216,16890,16350,18350,16350,656267,11330279700,00,0.00,N,2,1190,
20241209,15700,15000,15820,14250,446100,6787057640,00,0.00,N,2,630,
20241202,15070,16560,16830,14700,436351,6880801970,00,0.00,N,5,-1340,
20241125,16410,17550,17790,16380,228077,3910133810,00,0.00,N,5,-970,
20241118,17380,16120,17800,15910,313503,5403523240,00,0.00,N,2,1130,
20241111,16250,18040,18210,15720,574473,9648267400,00,0.00,N,5,-1760,
20241104,18010,19570,19760,18000,396360,7392039070,00,0.00,N,5,-1700,
20241028,19710,19360,20950,19320,373570,7488216400,00,0.00,N,2,340,
20241021,19370,20100,20950,19260,376971,7603939500,00,0.00,N,5,-730,
20241014,20100,20600,21000,20000,366016,7464361750,00,0.00,N,5,-300,
20241007,20400,20850,21200,20200,381995,7875159450,00,0.00,N,5,-500,
20240930,20900,22250,22250,20250,210256,4447740700,00,0.00,N,5,-900,
20240923,21800,20650,22400,20200,459302,9842930650,00,0.00,N,2,1250,
20240919,20550,21200,21550,20500,231751,4863706200,00,0.00,N,5,-450,
20240909,21000,22300,22750,20000,908565,18962719100,00,0.00,N,5,-2050,
20240902,23050,26750,27000,23000,272240,6759706650,00,0.00,N,5,-3350,
20240826,26400,26800,27600,24500,267104,6846892350,00,0.00,N,5,-400,
20240819,26800,27350,28800,26550,282819,7822428650,00,0.00,N,5,-300,
20240812,27100,26200,27800,26000,221797,5956700050,00,0.00,N,2,850,
20240805,26250,28150,28150,22900,781523,20120602600,00,0.00,N,5,-2100,
20240729,28350,28700,32550,26650,1345993,39451300000,00,0.00,N,5,-450,
20240722,28800,31000,31350,28050,497442,14774938500,00,0.00,N,5,-2300,
20240715,31100,30800,34350,29950,1633119,52716789950,00,0.00,N,2,350,
20240708,30750,28050,31000,27500,1094716,32538794250,00,0.00,N,2,2800,
20240701,27950,25850,30200,25600,1310548,36684670450,00,0.00,N,2,2950,
20240624,25000,25600,25900,24150,291551,7249859950,00,0.00,N,5,-800,
20240617,25800,25800,26550,25300,297687,7716349850,00,0.00,N,5,-200,
20240610,26000,28200,28250,26000,668368,17981870200,00,0.00,N,5,-2400,
20240603,28400,28150,29600,26050,687968,19298970800,00,0.00,N,2,400,
20240527,28000,25300,28350,24950,990664,27009345650,00,0.00,N,2,2650,
20240520,25350,26250,27650,25300,901791,24168213250,00,0.00,N,5,-900,
20240513,26250,27150,27950,25650,925746,24583556950,00,0.00,N,5,-1000,
20240507,27250,21250,29400,20850,5672629,153546746600,00,0.00,N,2,6400,
20240429,20850,19950,21200,19920,286645,5945398720,00,0.00,N,2,940,
20240422,19910,18400,20200,18280,388678,7594290670,00,0.00,N,2,1820,
20240415,18090,19400,19520,17840,477446,8841417870,00,0.00,N,5,-1320,
20240408,19410,21400,21400,19350,486661,9743033650,00,0.00,N,5,-1790,
20240401,21200,22050,23500,21200,559770,12549428050,00,0.00,N,5,-650,
20240325,21850,22200,22300,21300,317441,6950373400,00,0.00,N,5,-250,
20240318,22100,21400,22150,21000,255018,5551532900,00,0.00,N,2,900,
20240311,21200,21850,22600,20950,410042,8941324050,00,0.00,N,5,-850,
20240304,22050,21100,22300,20400,562454,11953201250,00,0.00,N,2,1000,
20240226,21050,22600,22950,21000,416649,9094786650,00,0.00,N,5,-1600,
20240219,22650,23400,23850,22600,392635,9150836950,00,0.00,N,5,-700,
20240213,23350,23250,23700,22550,356572,8242345050,00,0.00,N,2,350,
20240205,23000,23850,23950,23000,332104,7765272350,00,0.00,N,5,-850,
20240129,23850,25000,25150,22600,427878,10182957050,00,0.00,N,5,-900,
20240122,24750,26150,26200,24500,335519,8443036000,00,0.00,N,5,-1050,
20240115,25800,27650,27950,25500,364976,9635923650,00,0.00,N,5,-1850,
20240108,27650,31250,31300,27450,381052,10885499950,00,0.00,N,5,-3200,
20240102,30850,30350,30950,29800,155301,4723163900,00,0.00,N,2,350,
20231226,30500,30750,31050,30100,92977,2839711850,00,0.00,N,2,100,
20231218,30400,30200,31100,29900,183834,5619166650,00,0.00,N,5,-50,
20231211,30450,30700,31650,29850,264395,8123162450,00,0.00,N,2,200,
20231204,30250,30900,31350,29650,236132,7165095350,00,0.00,N,5,-600,
20231127,30850,30250,31850,30250,416318,12941720400,00,0.00,N,2,600,
20231120,30250,29350,32450,29250,597162,18508995950,00,0.00,N,2,900,
20231113,29350,29250,30100,28500,337728,9880283650,00,0.00,N,2,550,
20231106,28800,27150,29750,26700,892937,25466284250,00,0.00,N,2,2500,
20231030,26300,25100,27050,24400,567556,14552692100,00,0.00,N,2,1200,
20231023,25100,25500,26650,24300,364038,9200743500,00,0.00,N,2,200,
20231016,24900,26450,27000,24500,501979,13005581450,00,0.00,N,5,-1600,
20231010,26500,27300,27500,26350,269076,7249153550,00,0.00,N,5,-500,
20231004,27000,27150,27500,26150,228515,6146249650,00,0.00,N,5,-200,
20230925,27200,26750,27350,25500,466075,12278330650,00,0.00,N,2,450,
20230918,26750,27700,28250,25800,522200,14165700150,00,0.00,N,5,-1150,
20230911,27900,28300,28600,27050,661402,18304351650,00,0.00,N,5,-1050,
20230904,28950,29900,30350,28550,355787,10499073500,00,0.00,N,5,-900,
20230828,29850,29500,30450,29000,516741,15326262550,00,0.00,N,2,650,
20230821,29200,28750,29600,27750,646843,18468088950,00,0.00,N,2,450,
20230814,28750,30050,30250,27650,489870,14067242400,00,0.00,N,5,-1600,
20230807,30350,29700,31400,29300,868795,26118788500,00,0.00,N,2,400,
20230731,29950,29900,31550,29750,760160,23268698000,00,0.00,N,3,0,
20230724,29950,33800,33950,29000,1735337,53176032200,00,0.00,N,5,-4050,
20230717,34000,35100,35300,33050,799671,27315493350,00,0.00,N,5,-1100,
20230710,35100,34300,35600,33000,959252,32886337150,00,0.00,N,2,550,
20230703,34550,37600,38300,34100,1838191,66552464800,00,0.00,N,5,-3400,
20230626,37950,38050,44950,35050,8696515,336999142550,00,0.00,N,5,-150,
20230619,38100,39000,39350,37000,1567272,59458795900,00,0.00,N,5,-1300,
20230612,39400,33850,40300,33550,3605397,137043689950,00,0.00,N,2,5700,
20230605,33700,33950,34400,33150,419170,14207787600,00,0.00,N,5,-150,
20230530,33850,33050,34100,33050,349755,11778515650,00,0.00,N,2,850,
20230522,33000,33400,33800,32400,457563,15164185300,00,0.00,N,5,-150,
20230515,33150,32150,33250,31550,375385,12219874500,00,0.00,N,2,750,
20230508,32400,32100,33000,30250,884966,28177163450,00,0.00,N,5,-200,
20230502,32600,32650,33150,31850,234859,7625325700,00,0.00,N,5,-50,
20230424,32650,33500,33800,31700,518221,16966305650,00,0.00,N,5,-1000,
20230417,33650,35000,35350,33250,694625,23897362150,00,0.00,N,5,-1400,
20230410,35050,35750,37300,34900,985625,35415174600,00,0.00,N,5,-450,
20230403,35500,37600,37950,34600,1024119,36669338600,00,0.00,N,5,-2100,
20230327,37600,38000,39400,36700,888101,33829730200,00,0.00,N,5,-250,
20230320,37850,37000,39700,36250,1383344,52638513450,00,0.00,N,2,1400,
20230313,36450,33650,38550,32050,1846965,67104050850,00,0.00,N,2,2500,
20230306,33950,35150,36500,33750,608957,21579098300,00,0.00,N,5,-950,
20230227,34900,34600,35400,34150,397724,13846817400,00,0.00,N,2,50,
20230220,34850,32200,36250,31850,1008273,34932755800,00,0.00,N,2,2750,
20230213,32100,32800,33300,31050,590441,18980149200,00,0.00,N,5,-800,
20230206,32900,34350,34650,32800,865068,28996672900,00,0.00,N,5,-1600,
20230130,34500,33950,34850,33100,475140,16180164300,00,0.00,N,2,550,
20230125,33950,33600,34700,33350,569387,19467749000,00,0.00,N,2,1250,
20230116,32700,31200,33050,30550,580919,18561458300,00,0.00,N,2,1550,
20230109,31150,28600,32300,28600,716217,22359418450,00,0.00,N,2,2900,
20230102,28250,29300,29900,27400,664884,18981562300,00,0.00,N,5,-650,
20221226,28900,30100,31450,28200,391080,11741653050,00,0.00,N,5,-1400,
20221219,30300,31050,31750,29750,327792,9968459200,00,0.00,N,5,-950,
20221212,31250,30600,32400,30000,564857,17632276200,00,0.00,N,2,550,
20221205,30700,32500,33050,28850,897433,27444249250,00,0.00,N,5,-1800,
20221128,32500,31950,33050,30850,254685,8177810000,00,0.00,N,2,650,
20221121,31850,32400,33000,30850,356393,11328281650,00,0.00,N,5,-750,
20221114,32600,33400,35000,32550,421218,14197001150,00,0.00,N,5,-750,
20221107,33350,29900,33700,29550,740113,23788541100,00,0.00,N,2,3650,
20221031,29700,30300,31050,29450,611928,18361675450,00,0.00,N,5,-350,
20221024,30050,34850,34900,29500,1072152,32789671350,00,0.00,N,5,-3950,
20221017,34000,32050,35550,32050,508950,17485239300,00,0.00,N,2,1200,
20221011,32800,32850,33700,31750,314203,10256688200,00,0.00,N,5,-450,
20221004,33250,30150,33950,30150,425802,13939468200,00,0.00,N,2,3400,
20220926,29850,35150,35400,29550,906983,28621992900,00,0.00,N,5,-5950,
20220919,35800,36500,39000,35000,621178,22763532250,00,0.00,N,5,-700,
20220913,36500,36850,39350,35200,526251,19488328250,00,0.00,N,3,0,
20220905,36500,35600,36750,35150,303449,10894610350,00,0.00,N,2,850,
20220829,35650,35700,37600,35250,353962,12830490250,00,0.00,N,5,-1050,
20220822,36700,37350,38050,35900,510466,18764051250,00,0.00,N,5,-950,
20220816,37650,38250,40650,37300,563802,21889468500,00,0.00,N,5,-550,
20220808,38200,37650,39200,37250,636632,24338491850,00,0.00,N,2,200,
20220801,38000,37500,38250,35950,485746,18118118050,00,0.00,N,2,800,
20220725,37200,35350,37550,33750,585366,20939611300,00,0.00,N,2,1850,
20220718,35350,32950,36400,32700,675655,23511992750,00,0.00,N,2,2700,
20220711,32650,33950,33950,31850,411448,13495171700,00,0.00,N,5,-1200,
20220704,33850,33400,34800,31600,743159,24879460600,00,0.00,N,2,850,
20220627,33000,33500,34200,31600,1027463,33837179600,00,0.00,N,3,0,
20220620,33000,37650,37900,32050,898110,30721777550,00,0.00,N,5,-4500,
20220613,37500,41300,41300,35700,1303340,49783367250,00,0.00,N,5,-4600,
20220607,42100,51200,51500,42000,1543100,70566590800,00,0.00,N,5,-8600,
20220530,50700,48800,50900,48300,583523,29156617750,00,0.00,N,2,2600,
20220523,48100,47750,49300,46500,1045341,50486347900,00,0.00,N,2,650,
20220516,47450,44800,47450,43150,498391,22537344800,00,0.00,N,2,2700,
20220509,44750,46350,46450,43000,533557,23732578300,00,0.00,N,5,-1600,
20220502,46350,47250,48450,45800,329662,15645532800,00,0.00,N,5,-1600,
20220425,47950,48750,49200,46550,615843,29503057800,00,0.00,N,5,-1600,
20220418,49550,48400,51700,47350,1032496,51477721800,00,0.00,N,2,1150,
20220411,48400,48950,49050,45950,854063,40765735850,00,0.00,N,5,-700,
20220404,49100,46250,51300,46050,1972057,95576338750,00,0.00,N,2,3100,
20220328,46000,44750,46950,44300,876714,40105257550,00,0.00,N,2,1550,
20220321,44450,44650,45700,43850,575935,25706747750,00,0.00,N,2,100,
20220314,44350,43550,44750,41750,544826,23579785600,00,0.00,N,2,100,
20220307,44250,43950,46750,43200,621138,27939917200,00,0.00,N,5,-150,
20220228,44400,43000,44800,42500,419755,18446903050,00,0.00,N,2,1400,
20220221,43000,43450,43650,41550,504489,21609601000,00,0.00,N,5,-700,
20220214,43700,42300,45500,41300,1193225,51713463800,00,0.00,N,2,300,
20220207,43400,43700,44350,41650,732280,31618643150,00,0.00,N,2,700,
20220203,42700,42400,43150,41050,356667,15124753850,00,0.00,N,2,2000,
20220124,40700,51000,51700,39400,2147747,93185540950,00,0.00,N,5,-10600,
20220117,51300,53200,55300,50100,994085,52039206500,00,0.00,N,5,-1800,
20220110,53100,52500,53400,50700,563251,29331406000,00,0.00,N,2,900,
20220103,52200,55100,56000,51100,751841,40235132600,00,0.00,N,5,-2900,
20211227,55100,53600,55200,51600,665945,35682445400,00,0.00,N,2,1900,
20211220,53200,52000,54400,49900,1051375,54979908050,00,0.00,N,2,1500,
20211213,51700,52200,53500,49700,991201,51025239850,00,0.00,N,5,-100,
20211206,51800,46500,54200,46500,2276433,116510790750,00,0.00,N,2,5300,
20211129,46500,51000,53800,44300,1933812,92955570550,00,0.00,N,5,-6500,
20211122,53000,48600,57300,48150,3698342,198885730600,00,0.00,N,2,4700,
20211115,48300,44700,54400,43100,2024024,97247763500,00,0.00,N,2,4050,
20211108,44250,44800,45300,42000,692106,30303251700,00,0.00,N,5,-500,
20211101,44750,45600,47400,44400,812268,37368983850,00,0.00,N,5,-450,
20211025,45200,55800,55800,45150,2454004,118247257800,00,0.00,N,5,-10100,
20211018,55300,54800,57300,54400,401395,22461069400,00,0.00,N,2,800,
20211012,54500,52800,55500,52500,369923,19982356800,00,0.00,N,2,2100,
20211005,52400,51800,53200,49500,785717,40296388400,00,0.00,N,5,-800,
20210927,53200,60300,60300,53000,758037,42679696400,00,0.00,N,5,-6800,
20210923,60000,59100,60200,58400,294093,17433448700,00,0.00,N,2,200,
20210913,59800,59800,62200,58600,1092498,65888171500,00,0.00,N,3,0,
20210906,59800,60500,61400,58300,589542,35404697000,00,0.00,N,5,-700,
20210830,60500,59300,61500,56600,1129455,67505740700,00,0.00,N,2,2000,
20210823,58500,57000,60400,56400,1118235,65268648100,00,0.00,N,2,2100,
20210817,56400,64600,65500,55600,1702210,102337042900,00,0.00,N,5,-7300,
20210809,63700,53800,67800,53000,5873504,367155430700,00,0.00,N,2,10300,
20210802,53400,53800,54400,52200,1168163,61812427900,00,0.00,N,5,-100,
20210726,53500,54000,55200,52100,714657,38373437300,00,0.00,N,5,-500,
20210719,54000,55200,59400,53600,1712783,96698928500,00,0.00,N,5,-1200,
20210712,55200,55000,57100,53300,1344434,74379014600,00,0.00,N,2,1100,