KissMeData/224110/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,19970,19210,20400,19000,351845,6856909480,00,0.00,N,2,820,
20250210,19150,16920,19540,16810,333082,6168458070,00,0.00,N,2,1960,
20250203,17190,16960,18100,16770,212638,3720261470,00,0.00,N,5,-110,
20250131,17300,17480,18120,17010,59755,1045844750,00,0.00,N,5,-100,
20250120,17400,17790,18440,16100,493437,8434792020,00,0.00,N,5,-200,
20250113,17600,21050,22250,17540,593768,11745663800,00,0.00,N,5,-3450,
20250106,21050,20100,21500,19500,516415,10590352830,00,0.00,N,2,800,
20241230,20250,18050,21350,17310,945694,18910128940,00,0.00,N,2,2220,
20241223,18030,18550,20300,17540,641031,12171512530,00,0.00,N,5,-520,
20241216,18550,22700,22700,17160,1372978,26384389230,00,0.00,N,5,-4150,
20241209,22700,20000,32500,18990,9406219,244199819600,00,0.00,N,2,900,
20241202,21800,11570,23700,11100,8081634,161117695150,00,0.00,N,2,10230,
20241125,11570,10410,13530,10210,1250174,15620148650,00,0.00,N,2,1160,
20241118,10410,11490,11800,10030,406940,4376010010,00,0.00,N,5,-1390,
20241111,11800,13890,14370,11200,379848,5097537300,00,0.00,N,5,-2090,
20241104,13890,13860,14250,13710,94568,1324107420,00,0.00,N,5,-70,
20241028,13960,12950,14290,12870,182124,2471006080,00,0.00,N,2,860,
20241021,13100,13510,13530,12990,56182,740387740,00,0.00,N,5,-450,
20241014,13550,13450,14050,13350,104035,1428881890,00,0.00,N,2,240,
20241007,13310,13450,14400,13150,198969,2707060750,00,0.00,N,5,-140,
20240930,13450,13470,13850,13020,65467,881994290,00,0.00,N,5,-110,
20240923,13560,14140,14140,13380,98165,1331320540,00,0.00,N,5,-740,
20240919,14300,14030,14650,13940,82068,1179462600,00,0.00,N,2,270,
20240909,14030,13540,14160,13260,103543,1414503620,00,0.00,N,2,610,
20240902,13420,13850,13960,13090,91785,1242895810,00,0.00,N,5,-450,
20240826,13870,14240,14300,13760,98999,1374878830,00,0.00,N,5,-370,
20240819,14240,13870,14270,13620,140815,1961047040,00,0.00,N,2,370,
20240812,13870,13600,15790,13350,394903,5753989980,00,0.00,N,2,320,
20240805,13550,13160,13600,11880,169836,2190168150,00,0.00,N,2,220,
20240729,13330,14010,14190,13330,100687,1381724530,00,0.00,N,5,-680,
20240722,14010,14200,14590,13620,59853,838999490,00,0.00,N,5,-190,
20240715,14200,14760,15140,14070,98502,1432715490,00,0.00,N,5,-560,
20240708,14760,13900,15650,13790,268320,3965054080,00,0.00,N,2,860,
20240701,13900,14260,14480,13710,103812,1453334310,00,0.00,N,5,-360,
20240624,14260,14540,14670,14100,109082,1566556120,00,0.00,N,5,-280,
20240617,14540,14680,15180,14400,90773,1326666590,00,0.00,N,5,-140,
20240610,14680,15230,15440,14510,177528,2655774360,00,0.00,N,5,-760,
20240603,15440,15970,16730,15360,155218,2486091220,00,0.00,N,5,-520,
20240527,15960,17000,17250,15910,247347,4083648370,00,0.00,N,5,-1040,
20240520,17000,15480,17800,15420,677223,11320798730,00,0.00,N,2,1500,
20240513,15500,14360,15570,14360,217131,3262955550,00,0.00,N,2,1040,
20240507,14460,14030,14970,14010,104469,1502587630,00,0.00,N,2,460,
20240429,14000,14170,14730,13970,139973,2002890930,00,0.00,N,5,-70,
20240422,14070,14400,14730,14030,181451,2596199150,00,0.00,N,2,230,
20240415,13840,13650,14200,13070,263542,3603419950,00,0.00,N,5,-170,
20240408,14010,15660,16040,13280,709064,10270108620,00,0.00,N,5,-1650,
20240401,15660,17220,17900,15260,577353,9753345100,00,0.00,N,5,-1570,
20240325,17230,16050,17830,16050,559667,9494003700,00,0.00,N,2,1310,
20240318,15920,14950,16270,14950,411171,6460811360,00,0.00,N,2,1000,
20240311,14920,14600,15070,14260,160155,2364723050,00,0.00,N,2,510,
20240304,14410,13910,14610,13900,110940,1586908590,00,0.00,N,2,360,
20240226,14050,14720,14970,13910,73927,1065157700,00,0.00,N,5,-660,
20240219,14710,15020,15030,14500,77372,1142452060,00,0.00,N,5,-100,
20240213,14810,14570,15210,14410,83171,1227732800,00,0.00,N,2,250,
20240205,14560,13650,14690,13470,90160,1265484600,00,0.00,N,2,910,
20240129,13650,15100,15150,13500,167444,2376543180,00,0.00,N,5,-1450,
20240122,15100,15000,15220,14460,149677,2230782480,00,0.00,N,2,660,
20240115,14440,14960,14960,14000,219155,3155882330,00,0.00,N,5,-460,
20240108,14900,15400,15880,14330,319409,4834279130,00,0.00,N,5,-470,
20240102,15370,14980,16900,14720,2015357,32209329540,00,0.00,N,2,550,
20231226,14820,14950,15780,14700,123824,1868260270,00,0.00,N,5,-110,
20231218,14930,14310,14950,14200,177910,2612548240,00,0.00,N,2,620,
20231211,14310,14080,14830,14080,146098,2089990860,00,0.00,N,2,230,
20231204,14080,14310,14650,13760,163978,2300606830,00,0.00,N,5,-310,
20231127,14390,14320,14640,13980,145336,2089416870,00,0.00,N,2,60,
20231120,14330,14200,14610,14060,191578,2743478740,00,0.00,N,2,130,
20231113,14200,13400,14200,13220,157135,2177540220,00,0.00,N,2,800,
20231106,13400,13770,14350,13010,269463,3681680820,00,0.00,N,5,-370,
20231030,13770,12800,13840,12800,199244,2676633280,00,0.00,N,2,890,
20231023,12880,12610,13690,12100,230639,2985092630,00,0.00,N,2,100,
20231016,12780,13200,13700,12030,463797,6025052480,00,0.00,N,5,-600,
20231010,13380,14100,14520,13270,351709,4951687020,00,0.00,N,5,-730,
20231004,14110,14300,14400,13330,370311,5135038950,00,0.00,N,5,-390,
20230925,14500,12750,15200,12590,2094521,30427956590,00,0.00,N,2,1470,
20230918,13030,14060,14540,12330,334074,4504447230,00,0.00,N,5,-1030,
20230911,14060,15040,15320,13930,266538,3911139920,00,0.00,N,5,-740,
20230904,14800,13980,15800,13900,593298,8764064840,00,0.00,N,2,800,
20230828,14000,13400,14790,13390,222636,3152547230,00,0.00,N,2,600,
20230821,13400,13220,13850,13060,172308,2318811430,00,0.00,N,2,190,
20230814,13210,13240,14500,12300,825265,11107803560,00,0.00,N,5,-130,
20230807,13340,12920,13440,12710,138167,1815777850,00,0.00,N,2,420,
20230731,12920,13370,13650,12460,172785,2255468180,00,0.00,N,5,-310,
20230724,13230,14790,14790,12670,320218,4322242830,00,0.00,N,5,-1370,
20230717,14600,14650,15590,14000,373860,5521951610,00,0.00,N,5,-50,
20230710,14650,14900,15800,14390,230184,3466151190,00,0.00,N,5,-490,
20230703,15140,15520,16180,14710,352285,5495541030,00,0.00,N,5,-350,
20230626,15490,16390,17090,15100,1059781,17239262640,00,0.00,N,5,-650,
20230619,16140,15380,16470,14990,767115,12066263600,00,0.00,N,2,640,
20230612,15500,15680,18200,14770,4315974,72122882180,00,0.00,N,5,-10,
20230605,15510,13610,17400,12760,8478321,132258436360,00,0.00,N,2,1990,
20230530,13520,12630,13680,12630,200402,2661080030,00,0.00,N,2,890,
20230522,12630,12600,13410,12420,373475,4835847070,00,0.00,N,2,140,
20230515,12490,11580,12670,11120,520896,6350629680,00,0.00,N,2,940,
20230508,11550,11180,11740,11090,136148,1549182470,00,0.00,N,2,350,
20230502,11200,11290,11570,11030,70411,791519820,00,0.00,N,5,-80,
20230424,11280,11210,11570,10880,195722,2187826290,00,0.00,N,5,-120,
20230417,11400,12440,12530,11400,298558,3556819970,00,0.00,N,5,-940,
20230410,12340,11810,12470,11510,289029,3497458280,00,0.00,N,2,420,
20230403,11920,12110,12490,11760,503051,6124800600,00,0.00,N,5,-100,
20230327,12020,11140,12670,10800,806982,9570066930,00,0.00,N,2,800,
20230320,11220,11200,11400,10980,130749,1465595180,00,0.00,N,5,-100,
20230313,11320,11160,11360,10530,235194,2557107560,00,0.00,N,2,100,
20230306,11220,11510,11990,11120,220578,2551648330,00,0.00,N,5,-230,
20230227,11450,12100,12550,11350,487659,5826026280,00,0.00,N,5,-650,
20230220,12100,11160,12950,11060,2524874,31227808790,00,0.00,N,2,930,
20230213,11170,11960,12300,11030,323029,3722818510,00,0.00,N,5,-750,
20230206,11920,12060,12700,11370,1284018,15456788510,00,0.00,N,5,-20,
20230130,11940,10880,12920,10620,2091467,24865015910,00,0.00,N,2,1090,
20230125,10850,10700,11300,10690,169583,1848936280,00,0.00,N,2,200,
20230116,10650,10450,12100,10200,1453862,16236614600,00,0.00,N,2,200,
20230109,10450,10400,10700,10050,207044,2144945350,00,0.00,N,2,150,
20230102,10300,9610,10650,8900,490832,4797565900,00,0.00,N,2,690,
20221226,9610,9810,10200,9450,213784,2091631590,00,0.00,N,5,-250,
20221219,9860,10400,10550,9800,209994,2118194130,00,0.00,N,5,-740,
20221212,10600,10600,11100,10500,144019,1547144250,00,0.00,N,5,-150,
20221205,10750,11200,12050,10500,478175,5422093600,00,0.00,N,5,-500,
20221128,11250,11750,11800,10950,205368,2323093200,00,0.00,N,5,-600,
20221121,11850,11750,11900,10850,283781,3204787800,00,0.00,N,2,100,
20221114,11750,12000,12600,11600,472595,5661282450,00,0.00,N,5,-250,
20221107,12000,11200,12550,11150,477890,5633673350,00,0.00,N,2,800,
20221031,11200,10700,11550,10650,266103,2971498400,00,0.00,N,2,700,
20221024,10500,11800,12050,10300,497149,5520269750,00,0.00,N,5,-1200,
20221017,11700,12050,14000,11700,1870051,24487558100,00,0.00,N,5,-500,
20221011,12200,12250,13200,11200,782269,9561675600,00,0.00,N,5,-550,
20221004,12750,11750,13200,11300,1540749,19166331050,00,0.00,N,2,1050,
20220926,11700,14650,15300,11400,1851791,24618473850,00,0.00,N,5,-3200,
20220919,14900,15450,17700,14700,10726292,173795215100,00,0.00,N,5,-200,
20220913,15100,11300,16450,10950,5773825,83855879750,00,0.00,N,2,3850,
20220905,11250,11400,11700,11000,99004,1117321050,00,0.00,N,5,-300,
20220829,11550,12000,12500,11450,194790,2334673500,00,0.00,N,5,-850,
20220822,12400,12750,12800,11500,309116,3696257000,00,0.00,N,5,-550,
20220816,12950,12800,13150,11950,360822,4577945500,00,0.00,N,2,250,
20220808,12700,12600,13300,12150,493734,6246426050,00,0.00,N,2,200,
20220801,12500,12600,13600,12250,238312,3072574150,00,0.00,N,5,-100,
20220725,12600,13350,13400,12250,198963,2569033050,00,0.00,N,5,-750,
20220718,13350,12850,13800,12200,457700,6108348900,00,0.00,N,2,700,
20220711,12650,13200,13800,12200,436475,5712583200,00,0.00,N,5,-550,
20220704,13200,12350,13350,11600,371819,4684154800,00,0.00,N,2,850,
20220627,12350,11400,12450,11300,294762,3510082050,00,0.00,N,2,1050,
20220620,11300,10600,11800,10350,412910,4560749800,00,0.00,N,2,800,
20220613,10500,10700,11200,10000,354388,3754863550,00,0.00,N,5,-600,
20220607,11100,11900,11900,11050,120463,1366398450,00,0.00,N,5,-800,
20220530,11900,11600,12400,11450,229595,2739435300,00,0.00,N,2,400,
20220523,11500,12100,12100,11100,292637,3332109050,00,0.00,N,5,-600,
20220516,12100,12650,12700,11500,249383,3011377700,00,0.00,N,5,-450,
20220509,12550,14000,14600,12350,810786,10913484550,00,0.00,N,5,-1250,
20220502,13800,13500,15000,13150,1199004,16897695750,00,0.00,N,2,200,
20220425,13600,12500,13700,11900,448583,5767464900,00,0.00,N,2,850,
20220418,12750,12700,13300,12500,234439,3031548950,00,0.00,N,2,50,
20220411,12700,12750,13100,12200,242616,3061085600,00,0.00,N,5,-50,
20220404,12750,14050,15000,12650,765670,10565122150,00,0.00,N,5,-1100,
20220328,13850,13050,14150,13050,431830,5888825900,00,0.00,N,2,900,
20220321,12950,12350,13950,12100,804507,10475767050,00,0.00,N,2,750,
20220314,12200,10800,12350,10750,848793,9813242600,00,0.00,N,2,1500,
20220307,10700,12800,14400,9760,2230372,26628614440,00,0.00,N,5,-2000,
20220228,12700,14550,14950,12500,839164,11156704650,00,0.00,N,5,-1550,
20220221,14250,15200,15900,13650,826965,12124322100,00,0.00,N,5,-300,
20220214,14550,15650,15750,13650,715165,10398199850,00,0.00,N,5,-1650,
20220207,16200,16550,16950,15700,373487,6074454150,00,0.00,N,5,-250,
20220203,16450,17400,17500,16250,241874,4076757200,00,0.00,N,5,-350,
20220124,16800,19200,19300,14850,824172,13814273800,00,0.00,N,5,-2850,
20220117,19650,22350,22400,19450,410603,8501607350,00,0.00,N,5,-3300,
20220110,22950,25000,25000,21650,783011,18067744250,00,0.00,N,5,-2100,
20220103,25050,25050,29700,23650,2037024,54707608200,00,0.00,N,2,600,
20211227,24450,22950,24900,21900,647277,15148885050,00,0.00,N,2,1550,
20211220,22900,21000,24250,19700,1000888,22456721900,00,0.00,N,2,1850,
20211213,21050,20950,22750,20750,261300,5605254450,00,0.00,N,2,100,
20211206,20950,22300,22500,20700,329800,7009680250,00,0.00,N,5,-2000,
20211129,22950,20050,23150,18750,741974,15767113050,00,0.00,N,2,1800,
20211122,21150,21950,23950,21100,516059,11659167600,00,0.00,N,5,-50,
20211115,21200,23250,23750,20150,412238,8992288850,00,0.00,N,5,-2150,
20211108,23350,25700,26500,22700,853121,21337956700,00,0.00,N,5,-2800,
20211101,26150,22400,27400,22400,1578807,39959913600,00,0.00,N,2,3850,
20211025,22300,23850,24800,22200,266225,6267431950,00,0.00,N,5,-1200,
20211018,23500,23200,24800,22650,317158,7562019250,00,0.00,N,5,-100,
20211012,23600,23900,26050,22750,726112,17642085100,00,0.00,N,5,-1750,
20211005,25350,25650,27000,20400,1303981,30372698250,00,0.00,N,5,-1050,
20210927,26400,31000,32050,25550,653172,18610898600,00,0.00,N,5,-3550,
20210923,29950,29250,30000,28500,190193,5553364050,00,0.00,N,5,-450,
20210913,30400,34100,34350,29100,560414,17687083700,00,0.00,N,5,-4700,
20210906,35100,35650,36050,32200,1145477,38925152450,00,0.00,N,2,1600,
20210830,33500,32750,34100,31700,579273,19042012350,00,0.00,N,2,800,
20210823,32700,30600,32900,30600,527538,16804573300,00,0.00,N,2,2050,
20210817,30650,30550,32100,28800,603320,18503693600,00,0.00,N,2,250,
20210809,30400,31900,32000,29600,290733,8914338100,00,0.00,N,5,-1450,
20210802,31850,30800,31950,30050,297687,9208184500,00,0.00,N,2,850,
20210726,31000,30000,31300,28950,440566,13293821900,00,0.00,N,2,1150,
20210719,29850,30750,31200,28050,556595,16298552000,00,0.00,N,5,-1350,
20210712,31200,31150,31450,29050,667458,20214482850,00,0.00,N,5,-300,