KissMeData/234340/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,14730,14170,15140,14170,111271,1629010450,00,0.00,N,2,540,
20250210,14190,14570,14750,14050,75649,1080083060,00,0.00,N,5,-250,
20250203,14440,14020,15290,13170,196129,2857112870,00,0.00,N,2,420,
20250131,14020,14010,14190,13800,8988,124946420,00,0.00,N,2,10,
20250120,14010,14140,14390,13610,97563,1367909560,00,0.00,N,5,-130,
20250113,14140,14370,14590,13660,115452,1625950790,00,0.00,N,5,-70,
20250106,14210,14660,14700,14010,52533,749080000,00,0.00,N,5,-220,
20241230,14430,14320,14800,14160,52617,758617650,00,0.00,N,2,100,
20241223,14330,14450,15040,14150,50885,745234370,00,0.00,N,5,-270,
20241216,14600,14860,15440,14360,130370,1948140670,00,0.00,N,5,-150,
20241209,14750,13200,14760,12500,209527,2869927190,00,0.00,N,2,1150,
20241202,13600,14660,14920,13100,147658,2070259680,00,0.00,N,5,-1150,
20241125,14750,15290,15970,14500,156661,2383110070,00,0.00,N,5,-590,
20241118,15340,15420,16000,14710,115034,1782979980,00,0.00,N,5,-230,
20241111,15570,17350,17550,14350,276686,4356151990,00,0.00,N,5,-1650,
20241104,17220,15970,17330,15880,152736,2557689430,00,0.00,N,2,1260,
20241028,15960,15890,16790,15690,107964,1749397800,00,0.00,N,2,160,
20241021,15800,16800,17090,15800,140931,2288336550,00,0.00,N,5,-1130,
20241014,16930,16930,17850,16200,197542,3363038830,00,0.00,N,3,0,
20241007,16930,16970,18160,16640,124953,2168064450,00,0.00,N,2,130,
20240930,16800,18010,18010,16600,63826,1089909340,00,0.00,N,5,-980,
20240923,17780,16300,18070,16210,217314,3745159740,00,0.00,N,2,1210,
20240919,16570,17150,17300,16500,69849,1171296190,00,0.00,N,5,-580,
20240909,17150,17800,18430,16610,218266,3793583700,00,0.00,N,5,-1100,
20240902,18250,16780,19790,16590,850493,15377926990,00,0.00,N,2,1700,
20240826,16550,16370,17220,15950,158068,2600782350,00,0.00,N,2,30,
20240819,16520,17320,17750,16300,152092,2603922620,00,0.00,N,5,-780,
20240812,17300,17620,18630,17300,155732,2767557600,00,0.00,N,5,-20,
20240805,17320,17060,18290,15300,527133,8811126070,00,0.00,N,5,-390,
20240729,17710,20600,21700,17650,1142588,22659960520,00,0.00,N,5,-3390,
20240722,21100,18950,22100,18180,1470332,29683132830,00,0.00,N,2,1940,
20240715,19160,20900,23450,18750,901786,18895374390,00,0.00,N,5,-1590,
20240708,20750,22400,22950,20050,686438,14471471200,00,0.00,N,5,-1850,
20240701,22600,23000,24650,20300,2043056,46863505900,00,0.00,N,2,300,
20240624,22300,17120,22900,15970,2009474,40943909880,00,0.00,N,2,5180,
20240617,17120,15390,17750,15150,377196,6325212410,00,0.00,N,2,1730,
20240610,15390,15600,16260,15110,127862,1985034920,00,0.00,N,5,-210,
20240603,15600,16030,16330,15410,53946,848847630,00,0.00,N,5,-430,
20240527,16030,16370,16500,15690,77704,1243216050,00,0.00,N,5,-340,
20240520,16370,17260,17320,16080,180968,3003264920,00,0.00,N,5,-980,
20240513,17350,17680,17850,17020,120227,2083240080,00,0.00,N,5,-330,
20240507,17680,18690,19390,17010,367193,6622901450,00,0.00,N,5,-890,
20240429,18570,18080,18680,17880,94414,1722164450,00,0.00,N,2,490,
20240422,18080,17020,18590,17000,121380,2186261590,00,0.00,N,2,1080,
20240415,17000,17520,17850,16670,121174,2088369670,00,0.00,N,5,-870,
20240408,17870,17850,18670,16260,165298,2963263110,00,0.00,N,2,270,
20240401,17600,17910,18350,17510,146641,2631516950,00,0.00,N,5,-310,
20240325,17910,18760,18760,17520,167869,3008143610,00,0.00,N,5,-700,
20240318,18610,19420,19780,18340,283233,5351375060,00,0.00,N,5,-940,
20240311,19550,19750,21850,19270,443189,9093827550,00,0.00,N,5,-700,
20240304,20250,22350,23850,19010,670571,14198007320,00,0.00,N,5,-1850,
20240226,22100,20500,23100,20000,405808,8756681850,00,0.00,N,2,1600,
20240219,20500,22450,23400,20050,575627,12324036750,00,0.00,N,5,-1700,
20240213,22200,20000,23700,18710,823172,17828742570,00,0.00,N,2,2450,
20240205,19750,23100,23100,18830,438601,8707131330,00,0.00,N,5,-2850,
20240129,22600,23300,24300,21400,337217,7644947950,00,0.00,N,5,-750,
20240122,23350,24150,25850,22000,639729,15061617050,00,0.00,N,5,-800,
20240115,24150,26750,27350,23950,450538,11379306550,00,0.00,N,5,-2850,
20240108,27000,27150,29450,25500,811643,22462835400,00,0.00,N,2,450,
20240102,26550,27400,28500,25050,753577,20062053100,00,0.00,N,5,-150,
20231226,26700,26500,28350,24900,891704,23822798400,00,0.00,N,5,-150,
20231218,26850,25050,28850,22600,1798317,46714887350,00,0.00,N,2,2250,
20231211,24600,20400,25650,18530,1448157,33046201170,00,0.00,N,2,4100,
20231204,20500,16830,21000,16300,571788,10800619360,00,0.00,N,2,3700,
20231127,16800,15040,17370,14950,118580,1956946910,00,0.00,N,2,1800,
20231120,15000,14900,15300,14810,32348,487021180,00,0.00,N,2,100,
20231113,14900,14400,15110,13800,49232,719863260,00,0.00,N,2,630,
20231106,14270,14310,14820,14000,58576,836779090,00,0.00,N,2,270,
20231030,14000,14090,14210,13730,46046,644201450,00,0.00,N,5,-80,
20231023,14080,14560,14920,14030,64685,924867500,00,0.00,N,5,-480,
20231016,14560,15100,16400,14170,252896,3831819700,00,0.00,N,5,-540,
20231010,15100,15370,15370,14930,34704,523497470,00,0.00,N,5,-230,
20231004,15330,15460,15460,15000,30930,470813820,00,0.00,N,5,-370,
20230925,15700,16100,16100,15060,34193,537929820,00,0.00,N,5,-400,
20230918,16100,16950,16950,15510,35524,585287440,00,0.00,N,5,-850,
20230911,16950,16720,17250,16620,24547,414178020,00,0.00,N,2,40,
20230904,16910,16670,17000,16350,33512,558470800,00,0.00,N,2,250,
20230828,16660,16580,16920,16330,32822,546072740,00,0.00,N,2,190,
20230821,16470,16460,16700,16320,23885,392694000,00,0.00,N,5,-190,
20230814,16660,17160,17160,16320,36901,618032220,00,0.00,N,5,-500,
20230807,17160,16740,17500,16100,85488,1437304150,00,0.00,N,2,550,
20230731,16610,16620,17320,16300,74999,1260274240,00,0.00,N,5,-10,
20230724,16620,16450,16650,15000,117164,1866833370,00,0.00,N,2,230,
20230717,16390,16700,16700,16060,90313,1475395390,00,0.00,N,5,-350,
20230710,16740,16720,17290,16500,60637,1015447170,00,0.00,N,5,-10,
20230703,16750,17670,17950,16750,66787,1161049440,00,0.00,N,5,-1110,
20230626,17860,18300,18460,17640,67906,1223973650,00,0.00,N,5,-440,
20230619,18300,18260,18950,18020,59852,1102196530,00,0.00,N,2,40,
20230612,18260,18650,18690,18090,47891,882000070,00,0.00,N,5,-390,
20230605,18650,18760,19000,18560,34884,652272600,00,0.00,N,5,-110,
20230530,18760,18440,18780,18210,27530,507737920,00,0.00,N,2,500,
20230522,18260,18220,18590,18190,34261,630053650,00,0.00,N,5,-90,
20230515,18350,18160,18390,18030,35704,650891340,00,0.00,N,2,200,
20230508,18150,18420,18490,18100,38835,709015090,00,0.00,N,5,-270,
20230502,18420,18080,18540,18000,20234,369241690,00,0.00,N,2,340,
20230424,18080,18640,18710,17990,45216,821688020,00,0.00,N,5,-560,
20230417,18640,19580,19580,18600,79242,1507933580,00,0.00,N,5,-940,
20230410,19580,19960,20300,19050,71812,1393180410,00,0.00,N,5,-410,
20230403,19990,20500,20500,19940,45433,913389470,00,0.00,N,5,-110,
20230327,20100,19970,20550,19820,41961,845613140,00,0.00,N,2,130,
20230320,19970,20300,20800,19780,56293,1133040870,00,0.00,N,5,-180,
20230313,20150,20200,20800,19470,62364,1240658920,00,0.00,N,5,-500,
20230306,20650,21250,21350,20050,44515,916312100,00,0.00,N,5,-600,
20230227,21250,22450,22450,21000,39075,844526500,00,0.00,N,5,-1400,
20230220,22650,22400,23650,22000,126655,2924553850,00,0.00,N,2,250,
20230213,22400,23400,23600,21500,58712,1339528400,00,0.00,N,5,-550,
20230206,22950,24150,24250,22500,78097,1844419050,00,0.00,N,5,-1200,
20230130,24150,23550,24350,23100,111781,2655277600,00,0.00,N,2,600,
20230125,23550,22800,23650,22750,70065,1622676850,00,0.00,N,2,750,
20230116,22800,22000,23300,21850,107673,2420400950,00,0.00,N,2,850,
20230109,21950,20300,22500,20100,111003,2358210850,00,0.00,N,2,1950,
20230102,20000,19300,20150,18600,45665,889021300,00,0.00,N,2,700,
20221226,19300,21550,22200,19300,76874,1564362600,00,0.00,N,5,-2350,
20221219,21650,23300,23450,21600,82407,1846263300,00,0.00,N,5,-1600,
20221212,23250,24650,24650,23250,77162,1850856500,00,0.00,N,5,-950,
20221205,24200,24100,24900,23400,87059,2121820600,00,0.00,N,2,150,
20221128,24050,24450,24550,23250,56783,1360577000,00,0.00,N,5,-400,
20221121,24450,24850,25150,24000,57282,1398690700,00,0.00,N,5,-150,
20221114,24600,24500,24950,24200,70029,1721690800,00,0.00,N,2,100,
20221107,24500,23250,24600,23150,98250,2360855800,00,0.00,N,2,1250,
20221031,23250,23400,23500,22550,55864,1285755100,00,0.00,N,2,50,
20221024,23200,22150,23500,22150,54910,1255751750,00,0.00,N,2,1200,
20221017,22000,22150,23600,22000,101553,2314316050,00,0.00,N,5,-900,
20221011,22900,23700,23800,22200,47337,1083622950,00,0.00,N,5,-950,
20221004,23850,23950,23950,22200,39402,919141300,00,0.00,N,2,1800,
20220926,22050,23500,23950,21050,142223,3200197800,00,0.00,N,5,-1950,
20220919,24000,26050,26050,23900,96931,2394273900,00,0.00,N,5,-1600,
20220913,25600,25250,26700,24650,185201,4784475900,00,0.00,N,2,800,
20220905,24800,24750,26100,23800,144920,3590159150,00,0.00,N,2,100,
20220829,24700,22750,25500,22700,237657,5853566400,00,0.00,N,2,1100,
20220822,23600,22300,24000,21650,128414,2977566150,00,0.00,N,2,850,
20220816,22750,22750,23550,22150,66382,1514434350,00,0.00,N,2,50,
20220808,22700,22900,23400,22000,98586,2220348050,00,0.00,N,5,-350,
20220801,23050,21050,23850,19900,383885,8612901000,00,0.00,N,2,2000,
20220725,21050,20600,21150,20100,147684,3029632650,00,0.00,N,2,250,
20220718,20800,19250,22950,18700,273348,5782282250,00,0.00,N,2,1950,
20220711,18850,18950,22450,17700,107020,2038079800,00,0.00,N,5,-100,
20220704,18950,18600,19400,17950,49939,940061350,00,0.00,N,2,350,
20220627,18600,19050,20950,18500,61310,1200560950,00,0.00,N,5,-450,
20220620,19050,20850,21350,18100,100291,1930833200,00,0.00,N,5,-2050,
20220613,21100,23200,23500,20850,107777,2363582400,00,0.00,N,5,-2750,
20220607,23850,24500,24850,23650,33554,808178800,00,0.00,N,5,-850,
20220530,24700,24100,24950,23900,30609,749901300,00,0.00,N,2,700,
20220523,24000,24300,24450,23500,51184,1226729200,00,0.00,N,5,-250,
20220516,24250,25500,25650,24150,74243,1849097500,00,0.00,N,5,-1000,
20220509,25250,26700,26700,25100,71428,1831686150,00,0.00,N,5,-1450,
20220502,26700,26900,27450,26700,35308,954578850,00,0.00,N,5,-200,
20220425,26900,27100,27400,26100,77801,2090593650,00,0.00,N,5,-500,
20220418,27400,27650,27950,27300,86669,2397260900,00,0.00,N,5,-500,
20220411,27900,28000,28000,27300,66904,1848301550,00,0.00,N,5,-100,
20220404,28000,28650,28750,27700,67680,1911774600,00,0.00,N,5,-650,
20220328,28650,28150,28900,28000,77098,2202896700,00,0.00,N,2,500,
20220321,28150,27850,28250,26900,108849,3032041900,00,0.00,N,2,200,
20220314,27950,26400,28000,26000,91445,2476458750,00,0.00,N,2,1550,
20220307,26400,26700,26950,25950,42040,1109518500,00,0.00,N,5,-300,
20220228,26700,26350,27250,26150,62679,1678468750,00,0.00,N,2,150,
20220221,26550,26700,27300,25850,72697,1922718300,00,0.00,N,5,-200,
20220214,26750,26950,27400,25750,57042,1512508150,00,0.00,N,5,-400,
20220207,27150,28100,28250,27000,58047,1606611700,00,0.00,N,5,-750,
20220203,27900,27550,28100,27100,31421,872872200,00,0.00,N,2,1000,
20220124,26900,29150,29150,25150,181228,4895356550,00,0.00,N,5,-2350,
20220117,29250,30250,30500,29050,120200,3572935450,00,0.00,N,5,-1050,
20220110,30300,31000,31000,30100,111877,3403081550,00,0.00,N,5,-700,
20220103,31000,31750,32150,30500,139268,4346697800,00,0.00,N,5,-850,
20211227,31850,31550,32150,31400,126016,4010142850,00,0.00,N,2,550,
20211220,31300,32250,32300,30800,123078,3867616650,00,0.00,N,5,-750,
20211213,32050,31000,32500,30450,212349,6675561350,00,0.00,N,2,950,
20211206,31100,30600,31500,30250,124558,3861722100,00,0.00,N,2,300,
20211129,30800,30100,31900,29550,162462,4961892550,00,0.00,N,5,-250,
20211122,31050,33000,33100,31000,164149,5228283150,00,0.00,N,5,-1850,
20211115,32900,31750,32950,31100,203437,6542616750,00,0.00,N,2,950,
20211108,31950,32200,32450,30800,166889,5285761550,00,0.00,N,5,-100,
20211101,32050,32800,34050,32000,294452,9757590950,00,0.00,N,5,-500,
20211025,32550,33950,33950,32300,186424,6184268550,00,0.00,N,5,-800,
20211018,33350,32200,33650,31950,306622,10107518750,00,0.00,N,2,1450,
20211012,31900,30700,32100,30100,113627,3560494250,00,0.00,N,2,1200,
20211005,30700,30700,31100,29400,166455,5021923750,00,0.00,N,5,-400,
20210927,31100,31700,31750,30500,173734,5408735350,00,0.00,N,5,-400,
20210923,31500,31600,31950,30950,78887,2476787550,00,0.00,N,5,-250,
20210913,31750,31600,31950,31150,161792,5101271200,00,0.00,N,5,-250,
20210906,32000,33050,33500,31250,194885,6326231750,00,0.00,N,5,-1200,
20210830,33200,31900,33600,31500,219925,7173963050,00,0.00,N,2,1150,
20210823,32050,30700,32150,30300,181572,5716774550,00,0.00,N,2,1350,
20210817,30700,32850,32900,30400,293483,9337227450,00,0.00,N,5,-2300,
20210809,33000,34450,34650,32300,453829,15265296100,00,0.00,N,5,-1200,
20210802,34200,33300,35050,31900,608966,20319590350,00,0.00,N,2,900,
20210726,33300,34850,34950,33100,368989,12554001800,00,0.00,N,5,-1250,
20210719,34550,36000,36050,34500,511324,17921434800,00,0.00,N,5,-1450,
20210712,36000,35050,36950,35050,602438,21756180600,00,0.00,N,2,1150,