KissMeData/228670/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,8360,8320,8620,8100,433777,3603020160,00,0.00,N,5,-40,
20250210,8400,8200,9200,8050,1033735,8980175990,00,0.00,N,2,170,
20250203,8230,7370,8630,7020,513272,4085630760,00,0.00,N,2,700,
20250131,7530,7870,7870,7400,109964,833764610,00,0.00,N,5,-360,
20250120,7890,6280,7950,6280,1612314,11899753730,00,0.00,N,2,1560,
20250113,6330,6260,6510,6000,190826,1197564470,00,0.00,N,2,50,
20250106,6280,6600,6720,6180,155077,1003835840,00,0.00,N,5,-390,
20241230,6670,5550,6790,5540,292315,1823273610,00,0.00,N,2,1020,
20241223,5650,6020,6260,5510,278466,1626507790,00,0.00,N,5,-360,
20241216,6010,5990,6450,5990,344924,2150483870,00,0.00,N,2,20,
20241209,5990,5340,6000,5070,385755,2146453860,00,0.00,N,2,520,
20241202,5470,5840,5930,5350,380018,2136139290,00,0.00,N,5,-400,
20241125,5870,5940,6240,5720,395362,2372569900,00,0.00,N,5,-110,
20241118,5980,6480,6780,5900,450936,2824903890,00,0.00,N,5,-510,
20241111,6490,8110,8290,6140,541097,3809690650,00,0.00,N,5,-1680,
20241104,8170,8290,8690,7900,216746,1783589950,00,0.00,N,2,80,
20241028,8090,8250,8500,8060,150595,1243347870,00,0.00,N,5,-210,
20241021,8300,9200,9290,8280,234837,2070794510,00,0.00,N,5,-890,
20241014,9190,9300,9890,9100,476493,4520394670,00,0.00,N,5,-160,
20241007,9350,8590,10410,8510,1636207,15941873870,00,0.00,N,2,760,
20240930,8590,8760,8920,8250,184710,1584485900,00,0.00,N,5,-160,
20240923,8750,7860,8890,7800,325110,2714248070,00,0.00,N,2,830,
20240919,7920,8070,8180,7800,104985,835392970,00,0.00,N,5,-160,
20240909,8080,7820,8200,7600,417498,3302899560,00,0.00,N,2,110,
20240902,7970,8820,9150,7960,474872,4055428780,00,0.00,N,5,-840,
20240826,8810,8680,8950,8490,324937,2812043510,00,0.00,N,2,140,
20240819,8670,9040,9170,8550,574022,5110932300,00,0.00,N,5,-370,
20240812,9040,9600,9950,8810,554553,5112417750,00,0.00,N,5,-670,
20240805,9710,10340,10400,8860,652170,6231473580,00,0.00,N,5,-910,
20240729,10620,11000,11390,10620,345101,3796679400,00,0.00,N,5,-400,
20240722,11020,12070,12150,10550,677983,7645416090,00,0.00,N,5,-1080,
20240715,12100,12460,13380,11600,3182456,39871691290,00,0.00,N,5,-360,
20240708,12460,13200,13290,12230,1644961,20824825570,00,0.00,N,5,-550,
20240701,13010,12270,13800,11820,4295803,56486629910,00,0.00,N,2,750,
20240624,12260,11700,12920,11630,1646199,20444066700,00,0.00,N,2,690,
20240617,11570,12010,12930,11550,1546635,18960350380,00,0.00,N,5,-430,
20240610,12000,10540,13160,10370,9163214,110817658750,00,0.00,N,2,1380,
20240603,10620,11090,11190,10390,414479,4423741640,00,0.00,N,5,-480,
20240527,11100,11370,11570,10780,809317,8887580500,00,0.00,N,5,-270,
20240520,11370,12800,12800,11370,899299,10803433750,00,0.00,N,5,-1310,
20240513,12680,13520,13530,12630,561541,7281296540,00,0.00,N,5,-720,
20240507,13400,13380,13990,13220,489696,6684555190,00,0.00,N,2,50,
20240429,13350,13200,13620,13120,251980,3366474280,00,0.00,N,2,150,
20240422,13200,13660,14500,13070,710118,9740882330,00,0.00,N,5,-490,
20240415,13690,15040,15130,13380,659281,9356742490,00,0.00,N,5,-1600,
20240408,15290,16300,16440,15250,1089114,15917399540,00,0.00,N,5,-1010,
20240401,16300,15820,17020,15800,730931,12067996270,00,0.00,N,2,360,
20240325,15940,16950,17270,14760,2536580,39403313690,00,0.00,N,5,-990,
20240318,16930,17300,17680,16740,474565,8136379530,00,0.00,N,5,-370,
20240311,17300,15780,17430,15500,1130720,19036760920,00,0.00,N,2,1520,
20240304,15780,16480,16700,15500,744874,11967817620,00,0.00,N,5,-660,
20240226,16440,16190,16640,16010,532447,8683669390,00,0.00,N,2,290,
20240219,16150,18640,18760,15480,1874498,31190487100,00,0.00,N,5,-2490,
20240213,18640,19100,19910,18570,487561,9250841370,00,0.00,N,5,-330,
20240205,18970,19010,19620,18820,264307,5050488520,00,0.00,N,2,170,
20240129,18800,20600,20600,18550,532779,10332618710,00,0.00,N,5,-1650,
20240122,20450,22250,22300,20450,409522,8763772400,00,0.00,N,5,-1750,
20240115,22200,23150,23200,21150,364117,8029497900,00,0.00,N,5,-950,
20240108,23150,24600,25100,23000,528084,12709521950,00,0.00,N,5,-900,
20240102,24050,22750,24650,22500,564099,13327268250,00,0.00,N,2,1200,
20231226,22850,22700,23300,22100,431869,9834158050,00,0.00,N,2,200,
20231218,22650,21900,23000,21700,711324,15903476850,00,0.00,N,2,1000,
20231211,21650,21800,22350,21350,577819,12573472150,00,0.00,N,5,-150,
20231204,21800,23300,23300,20950,941229,20469074700,00,0.00,N,5,-1400,
20231127,23200,24500,24700,23000,686010,16202492150,00,0.00,N,5,-1400,
20231120,24600,22400,25700,22150,2115612,51790692700,00,0.00,N,2,3000,
20231113,21600,22550,23100,19700,1121806,23784511340,00,0.00,N,5,-1050,
20231106,22650,21000,22950,20500,490712,10738002050,00,0.00,N,2,2200,
20231030,20450,20150,21050,19400,249629,5045593930,00,0.00,N,5,-100,
20231023,20550,21300,22100,19400,451031,9438695410,00,0.00,N,5,-1200,
20231016,21750,21950,23250,21150,827041,18446002400,00,0.00,N,2,50,
20231010,21700,21450,22350,20250,472338,10105587254,00,0.00,N,2,550,
20231004,21150,21800,22000,20400,478276,10039282991,00,0.00,N,5,-650,
20230925,21800,21350,22100,21300,287202,6224440250,00,0.00,N,2,200,
20230918,21600,23700,24450,21000,863428,19482131798,00,0.00,N,5,-2200,
20230911,23800,26100,26150,23350,1067148,25881013200,00,0.00,N,5,-2300,
20230904,26100,26800,28000,25000,852278,22695792550,00,0.00,N,5,-750,
20230828,26850,27250,28000,26400,943119,25708364000,00,0.00,N,5,-150,
20230821,27000,26400,29400,26350,1694780,47246545260,00,0.00,N,2,700,
20230814,26300,33000,33500,24550,4747104,129959924250,00,0.00,N,5,-10450,
20230807,36750,39100,39350,36000,673319,24824490600,00,0.00,N,5,-2350,
20230731,39100,41000,41400,36050,1051039,40342779900,00,0.00,N,5,-1200,
20230724,40300,39250,40850,37400,1192158,46936981300,00,0.00,N,2,1050,
20230717,39250,38200,41650,37000,1619972,63313517150,00,0.00,N,2,1050,
20230710,38200,34850,38800,33500,977859,35859517300,00,0.00,N,2,3350,
20230703,34850,37000,38150,34200,1225688,43961279000,00,0.00,N,5,-1300,
20230626,36150,36750,39850,35600,1192499,45047058700,00,0.00,N,5,-600,
20230619,36750,38650,39500,36300,730060,27529008200,00,0.00,N,5,-1900,
20230612,38650,35600,42150,35250,1838504,72517575950,00,0.00,N,2,2850,
20230605,35800,36500,36950,34500,696542,24615123200,00,0.00,N,5,-900,
20230530,36700,35900,38100,32900,844365,30461966950,00,0.00,N,2,750,
20230522,35950,39100,39650,34550,1344427,49464493700,00,0.00,N,5,-3800,
20230515,39750,33550,40300,33500,2676132,100267668350,00,0.00,N,2,6000,
20230508,33750,34200,35500,31200,1214754,40937919350,00,0.00,N,5,-800,
20230502,34550,33500,37250,33500,780333,27590539500,00,0.00,N,2,1200,
20230424,33350,34050,36500,32700,1233447,42312827350,00,0.00,N,5,-750,
20230417,34100,37900,38200,33500,1775443,63623064200,00,0.00,N,5,-3500,
20230410,37600,34600,39500,34000,1546374,57526983250,00,0.00,N,2,3000,
20230403,34600,33400,37000,32700,1443561,50384358150,00,0.00,N,2,650,
20230327,33950,31000,34950,30100,1664381,54039047950,00,0.00,N,2,2700,
20230320,31250,30800,32250,29450,1208450,37293655550,00,0.00,N,2,300,
20230313,30950,28500,31050,25700,1650729,47090210500,00,0.00,N,2,2200,
20230306,28750,28000,30000,27600,961465,27690772850,00,0.00,N,2,1050,
20230227,27700,26000,28500,25500,652699,17730688850,00,0.00,N,2,1700,
20230220,26000,27850,28400,25650,947394,25514619850,00,0.00,N,5,-1700,
20230213,27700,23750,28250,23250,2089278,54915402700,00,0.00,N,2,4100,
20230206,23600,24850,25400,23100,677855,16382859150,00,0.00,N,5,-1400,
20230130,25000,24250,25900,23200,557265,13577493300,00,0.00,N,2,650,
20230125,24350,25600,26500,24200,484946,12147451800,00,0.00,N,5,-1150,
20230116,25500,23600,25750,23050,872015,21494127000,00,0.00,N,2,1850,
20230109,23650,23700,24200,22150,679863,15678940250,00,0.00,N,3,0,
20230102,23650,24000,24450,22650,591541,14016937550,00,0.00,N,5,-250,
20221226,23900,22500,25350,22250,801089,19260314000,00,0.00,N,2,1450,
20221219,22450,22200,24450,21550,831401,19264864750,00,0.00,N,2,250,
20221212,22200,22800,23050,21500,337307,7514301400,00,0.00,N,5,-750,
20221205,22950,20750,23450,20700,860464,19148318550,00,0.00,N,2,2250,
20221128,20700,19850,21250,18750,391925,7890767700,00,0.00,N,2,750,
20221121,19950,19950,20200,18700,289928,5621938950,00,0.00,N,2,50,
20221114,19900,20650,21100,19400,383322,7734972450,00,0.00,N,5,-750,
20221107,20650,19500,20750,18850,464455,9054021000,00,0.00,N,2,1450,
20221031,19200,18700,19550,17650,1189880,21966586450,00,0.00,N,2,1000,
20221024,18200,17450,18750,17250,585678,10584267500,00,0.00,N,2,1000,
20221017,17200,16850,18050,16600,387170,6680907900,00,0.00,N,5,-300,
20221011,17500,17150,18200,16200,663536,11340329300,00,0.00,N,5,-250,
20221004,17750,17700,18800,17100,374550,6637576350,00,0.00,N,2,500,
20220926,17250,19950,20100,17000,615266,11344064800,00,0.00,N,5,-3300,
20220919,20550,21800,22450,20500,348529,7473789650,00,0.00,N,5,-1600,
20220913,22150,22550,23150,21150,315471,7046030950,00,0.00,N,5,-350,
20220905,22500,20750,22500,20100,431702,9277405900,00,0.00,N,2,2000,
20220829,20500,19550,21550,18950,378728,7728415750,00,0.00,N,2,300,
20220822,20200,20300,20950,19400,351921,7106578700,00,0.00,N,5,-550,
20220816,20750,22550,22600,20500,309799,6644603050,00,0.00,N,5,-1600,
20220808,22350,23100,23750,22050,397974,9016888100,00,0.00,N,5,-950,
20220801,23300,23200,24300,22100,419960,9754475450,00,0.00,N,2,100,
20220725,23200,25800,26000,22750,609677,14681313700,00,0.00,N,5,-2600,
20220718,25800,23850,26100,22600,1157582,28879339650,00,0.00,N,2,2300,
20220711,23500,23750,24450,22950,505560,11968891050,00,0.00,N,5,-450,
20220704,23950,21000,24050,19050,1860081,40738558400,00,0.00,N,2,2850,
20220627,21100,18400,22450,17750,1683675,34681780750,00,0.00,N,2,3600,
20220620,17500,15550,17800,14150,999055,16041140350,00,0.00,N,2,2050,
20220613,15450,17300,17350,14550,678173,10762575650,00,0.00,N,5,-2300,
20220607,17750,18050,18600,17450,195339,3505362350,00,0.00,N,5,-300,
20220530,18050,17250,19750,17250,984803,18417947100,00,0.00,N,2,900,
20220523,17150,17550,18200,16850,482271,8510656550,00,0.00,N,5,-200,
20220516,17350,21450,21600,16700,1153411,21056536450,00,0.00,N,5,-4300,
20220509,21650,22500,22800,20850,171338,3749828350,00,0.00,N,5,-1150,
20220502,22800,22900,23700,22450,146688,3383476800,00,0.00,N,5,-250,
20220425,23050,23500,23700,21900,251976,5740205800,00,0.00,N,5,-850,
20220418,23900,24500,24950,23800,197286,4817835550,00,0.00,N,5,-350,
20220411,24250,24650,25150,23300,217572,5299097050,00,0.00,N,5,-400,
20220404,24650,25500,25800,24200,172442,4312977700,00,0.00,N,5,-850,
20220328,25500,24950,25600,24200,201130,5026570450,00,0.00,N,2,600,
20220321,24900,25250,25450,23850,404810,9979092900,00,0.00,N,5,-200,
20220314,25100,23400,25300,22350,384236,9136599250,00,0.00,N,2,1600,
20220307,23500,24000,24250,22900,198420,4636749700,00,0.00,N,5,-750,
20220228,24250,21600,24450,21450,450228,10406479900,00,0.00,N,2,2650,
20220221,21600,22300,22750,21050,818622,18033742000,00,0.00,N,5,-2400,
20220214,24000,24150,24900,22200,412842,9707906400,00,0.00,N,5,-850,
20220207,24850,24850,25500,24500,274777,6870654250,00,0.00,N,3,0,
20220203,24850,25000,25150,24300,110208,2716377600,00,0.00,N,2,450,
20220124,24400,25800,25900,23000,407866,9957171350,00,0.00,N,5,-1600,
20220117,26000,26350,26650,24350,568921,14555244350,00,0.00,N,5,-250,
20220110,26250,27400,27600,25950,591397,15850724950,00,0.00,N,5,-1100,
20220103,27350,28800,29950,26700,1056535,29851591550,00,0.00,N,5,-1000,
20211227,28350,28050,29150,27550,603534,17178354500,00,0.00,N,2,500,
20211220,27850,30650,30700,27500,1047126,29925945050,00,0.00,N,5,-2450,
20211213,30300,32650,34000,29550,1297673,41011000950,00,0.00,N,5,-2700,
20211206,33000,29950,33700,29250,1243365,39306385800,00,0.00,N,2,3050,
20211129,29950,26150,30700,25350,1420681,41039990900,00,0.00,N,2,2750,
20211122,27200,28250,28750,26650,395782,10850482150,00,0.00,N,5,-950,
20211115,28150,29950,29950,26950,433130,12198973000,00,0.00,N,5,-1400,
20211108,29550,28550,29750,27850,273621,7929013000,00,0.00,N,2,1000,
20211101,28550,28800,30250,28500,307162,9030686800,00,0.00,N,5,-350,
20211025,28900,30650,30850,28550,354081,10587301900,00,0.00,N,5,-1550,
20211018,30450,29900,31700,28800,562919,17235870800,00,0.00,N,2,850,
20211012,29600,27500,29850,27000,420950,12021158650,00,0.00,N,2,1800,
20211005,27800,28550,29000,26750,633651,17572101300,00,0.00,N,5,-1700,
20210927,29500,32600,32600,29000,575403,17463744200,00,0.00,N,5,-2800,
20210923,32300,31650,32600,30600,203641,6447598850,00,0.00,N,2,650,
20210913,31650,31750,32250,30850,352649,11112379900,00,0.00,N,5,-100,
20210906,31750,33500,35500,31350,565061,18840148300,00,0.00,N,5,-2100,
20210830,33850,32200,35600,32200,754956,25663125900,00,0.00,N,2,1700,
20210823,32150,30850,33450,30500,659207,21433917950,00,0.00,N,2,1650,
20210817,30500,32100,33650,29900,749035,23785106900,00,0.00,N,5,-1600,
20210809,32100,32400,33800,31000,1137090,37004265600,00,0.00,N,3,0,
20210802,32100,31400,32950,29150,972445,30183301400,00,0.00,N,2,900,
20210726,31200,32800,34300,30750,1103144,35833501900,00,0.00,N,5,-1100,
20210719,32300,31850,32650,30100,818217,25697569750,00,0.00,N,2,450,
20210712,31850,30200,32700,29900,1322705,41414481600,00,0.00,N,2,2150,