KissMeData/018250/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,12410,12430,12560,12220,142054,1753152980,00,0.00,N,5,-40,
20250203,12450,12140,12580,11700,245136,2992053400,00,0.00,N,2,290,
20250131,12160,12270,12270,12110,34797,423253920,00,0.00,N,5,-190,
20250120,12350,12700,13210,12100,327988,4134632370,00,0.00,N,5,-340,
20250113,12690,12770,12940,12500,149168,1882382350,00,0.00,N,5,-80,
20250106,12770,12950,13300,12610,194843,2524738930,00,0.00,N,5,-180,
20241230,12950,12850,14350,12400,672629,8913939790,00,0.00,N,5,-930,
20241223,13880,13940,14340,13820,104865,1473598220,00,0.00,N,5,-60,
20241216,13940,13850,14140,13660,134549,1866916990,00,0.00,N,2,160,
20241209,13780,13010,13950,12120,201033,2671140480,00,0.00,N,2,760,
20241202,13020,13800,14030,12880,215718,2918597590,00,0.00,N,5,-750,
20241125,13770,14170,14500,13730,284799,3982447160,00,0.00,N,5,-400,
20241118,14170,14100,14440,13870,114994,1627240910,00,0.00,N,2,70,
20241111,14100,15350,15540,13600,314118,4546729480,00,0.00,N,5,-1230,
20241104,15330,15360,16290,15250,210773,3289855940,00,0.00,N,2,20,
20241028,15310,15680,16050,15260,274139,4258594090,00,0.00,N,5,-360,
20241021,15670,16850,17150,15610,209718,3425900470,00,0.00,N,5,-1180,
20241014,16850,18020,18270,16650,258406,4434045400,00,0.00,N,5,-1170,
20241007,18020,18630,19040,17990,106694,1977326740,00,0.00,N,5,-610,
20240930,18630,18950,19140,18400,101610,1911787880,00,0.00,N,5,-310,
20240923,18940,18180,19370,17830,403161,7566303880,00,0.00,N,2,800,
20240919,18140,17370,18160,17110,181406,3224039800,00,0.00,N,2,800,
20240909,17340,16010,17440,15920,285221,4844179230,00,0.00,N,2,1110,
20240902,16230,17350,17480,16200,220250,3730906380,00,0.00,N,5,-990,
20240826,17220,17480,17480,16440,291082,4924070740,00,0.00,N,5,-260,
20240819,17480,18200,18300,17210,313673,5505908120,00,0.00,N,5,-620,
20240812,18100,18500,18810,16870,303363,5393522560,00,0.00,N,5,-400,
20240805,18500,19300,19850,16000,441660,7945212020,00,0.00,N,5,-1380,
20240729,19880,19260,20950,19060,468693,9409168890,00,0.00,N,2,600,
20240722,19280,20100,21950,19200,736319,15132054180,00,0.00,N,5,-650,
20240715,19930,19000,22100,18450,1330232,26905208940,00,0.00,N,2,1000,
20240708,18930,18760,19340,18390,333584,6314219090,00,0.00,N,2,190,
20240701,18740,20800,21300,18490,850017,16564878220,00,0.00,N,5,-2060,
20240624,20800,21450,22500,20200,403965,8680298450,00,0.00,N,5,-450,
20240617,21250,23250,23750,20900,668391,14855798750,00,0.00,N,5,-2450,
20240610,23700,22600,24800,22250,654595,15423257050,00,0.00,N,2,950,
20240603,22750,25550,25550,22500,756773,18046791850,00,0.00,N,5,-2450,
20240527,25200,24050,26650,22600,1760630,43074432400,00,0.00,N,2,1500,
20240520,23700,19820,24700,19820,1306344,29390760950,00,0.00,N,2,3910,
20240513,19790,22000,22100,19550,544435,11193775670,00,0.00,N,5,-1610,
20240507,21400,21100,22050,20150,708155,14971246750,00,0.00,N,2,200,
20240429,21200,20600,21800,20200,539801,11451527150,00,0.00,N,2,950,
20240422,20250,20100,21000,19470,541893,10946653980,00,0.00,N,2,200,
20240415,20050,18990,20500,18100,647270,12651806400,00,0.00,N,2,770,
20240408,19280,18300,19440,17810,512449,9611488610,00,0.00,N,2,1130,
20240401,18150,17820,18970,17730,665917,12275004770,00,0.00,N,2,350,
20240325,17800,16400,18800,16200,1270920,22567882620,00,0.00,N,2,1490,
20240318,16310,15430,16500,15400,287560,4584146030,00,0.00,N,2,910,
20240311,15400,15420,15730,15300,177982,2753933060,00,0.00,N,5,-20,
20240304,15420,16110,16230,15200,277425,4328948900,00,0.00,N,5,-690,
20240226,16110,16720,16790,16100,203760,3318542380,00,0.00,N,5,-600,
20240219,16710,17030,17150,16400,390295,6514909960,00,0.00,N,5,-320,
20240213,17030,16630,17310,16610,230012,3900678430,00,0.00,N,2,400,
20240205,16630,16720,16850,16360,147119,2443666420,00,0.00,N,5,-70,
20240129,16700,17250,17250,16200,310275,5171222600,00,0.00,N,5,-560,
20240122,17260,17030,17960,16720,245135,4241955610,00,0.00,N,2,230,
20240115,17030,17200,17530,16710,231524,3937403630,00,0.00,N,5,-500,
20240108,17530,17890,19360,17510,578250,10676435500,00,0.00,N,5,-250,
20240102,17780,18580,18610,17760,179594,3254168700,00,0.00,N,5,-840,
20231226,18620,18950,19040,18610,223995,4214842890,00,0.00,N,2,170,
20231218,18450,17750,18790,17750,231508,4228342820,00,0.00,N,2,700,
20231211,17750,17250,18450,17140,284714,5084066300,00,0.00,N,2,540,
20231204,17210,18920,18990,17070,437636,7768183790,00,0.00,N,5,-1710,
20231127,18920,19030,19520,18900,216773,4154806690,00,0.00,N,5,-260,
20231120,19180,19740,19850,19150,230361,4486968060,00,0.00,N,5,-440,
20231113,19620,20950,21100,19600,353112,7131430380,00,0.00,N,5,-1330,
20231106,20950,23050,23100,20400,698460,14903636800,00,0.00,N,5,-1800,
20231030,22750,22250,23100,21600,282200,6336265500,00,0.00,N,2,900,
20231023,21850,21000,22350,20150,218139,4726614350,00,0.00,N,2,1000,
20231016,20850,20900,22600,20650,319092,6849899000,00,0.00,N,5,-100,
20231010,20950,19930,21100,19010,372320,7483658300,00,0.00,N,2,1020,
20231004,19930,21200,21300,19500,158531,3195016010,00,0.00,N,5,-1270,
20230925,21200,21800,22650,20950,128785,2794638200,00,0.00,N,5,-300,
20230918,21500,22350,22800,21500,238058,5293203900,00,0.00,N,5,-850,
20230911,22350,23250,23400,21700,374616,8488302150,00,0.00,N,5,-1100,
20230904,23450,20000,23500,19890,1074124,23321023380,00,0.00,N,2,3550,
20230828,19900,22600,22900,19890,960835,19854789830,00,0.00,N,5,-2400,
20230821,22300,22150,22400,20900,332417,7231976000,00,0.00,N,2,150,
20230814,22150,24950,25550,21150,887456,20567540000,00,0.00,N,5,-2300,
20230807,24450,24200,26900,22500,2354505,58901562150,00,0.00,N,2,500,
20230731,23950,24650,24800,22250,269202,6351635800,00,0.00,N,5,-600,
20230724,24550,24000,25000,22350,331911,7910189900,00,0.00,N,2,350,
20230717,24200,25400,26450,24200,402975,10180072350,00,0.00,N,5,-1200,
20230710,25400,26200,27200,24850,630142,16401306900,00,0.00,N,5,-1200,
20230703,26600,25050,26950,24400,1007150,26154971250,00,0.00,N,2,2450,
20230626,24150,23150,25750,21900,1185663,29137165450,00,0.00,N,2,1000,
20230619,23150,21800,23700,21200,645355,14589807050,00,0.00,N,2,1450,
20230612,21700,21450,22300,21000,223015,4836439050,00,0.00,N,2,250,
20230605,21450,22400,22600,21300,141102,3090952750,00,0.00,N,5,-550,
20230530,22000,22500,22750,21200,289174,6368566850,00,0.00,N,5,-650,
20230522,22650,23400,23750,22350,313909,7180455050,00,0.00,N,5,-1050,
20230515,23700,22500,24500,22500,752260,17880148150,00,0.00,N,2,1150,
20230508,22550,22750,25150,21150,2025467,47672210950,00,0.00,N,2,350,
20230502,22200,21600,22650,21600,224783,5001017850,00,0.00,N,2,700,
20230424,21500,21450,22500,20600,350106,7490509850,00,0.00,N,3,0,
20230417,21500,21500,23700,20300,1205319,26904145400,00,0.00,N,2,250,
20230410,21250,18970,21900,18740,1972205,40267016090,00,0.00,N,2,2330,
20230403,18920,18040,19000,17620,318495,5818461820,00,0.00,N,2,730,
20230327,18190,17740,18300,17210,214749,3810090160,00,0.00,N,2,550,
20230320,17640,17510,17780,17110,164855,2871668870,00,0.00,N,2,130,
20230313,17510,17680,17770,16600,175073,3019515860,00,0.00,N,5,-170,
20230306,17680,19070,19070,17670,221704,4060172850,00,0.00,N,5,-1230,
20230227,18910,18530,19120,18260,160242,3015059580,00,0.00,N,2,330,
20230220,18580,18000,18970,18000,217288,4020908330,00,0.00,N,2,490,
20230213,18090,18610,19110,18010,282125,5237678700,00,0.00,N,5,-510,
20230206,18600,19900,19950,18500,456573,8728567620,00,0.00,N,5,-1300,
20230130,19900,19690,20150,18930,496122,9737081760,00,0.00,N,2,340,
20230125,19560,20100,20150,19350,206148,4034303430,00,0.00,N,5,-340,
20230116,19900,18650,20500,18500,565746,11109691750,00,0.00,N,2,1300,
20230109,18600,19400,20150,18400,678709,12986364250,00,0.00,N,5,-700,
20230102,19300,20800,21600,18850,966016,19316989200,00,0.00,N,5,-1600,
20221226,20900,20500,21700,20000,660750,13882115800,00,0.00,N,2,400,
20221219,20500,19950,20900,18950,602316,12066075150,00,0.00,N,2,550,
20221212,19950,19450,20650,18850,780654,15475346550,00,0.00,N,2,350,
20221205,19600,19100,21350,18600,2357852,46813849700,00,0.00,N,2,900,
20221128,18700,16200,19250,15250,2160943,37968618500,00,0.00,N,2,2300,
20221121,16400,17050,18450,16000,895448,15378027050,00,0.00,N,5,-650,
20221114,17050,16450,17250,15850,931636,15444537500,00,0.00,N,2,600,
20221107,16450,14900,18200,14600,4557723,74945835000,00,0.00,N,2,1450,
20221031,15000,11000,16800,10900,4291742,63970219900,00,0.00,N,2,4050,
20221024,10950,10800,11250,10750,76312,832157150,00,0.00,N,2,150,
20221017,10800,10750,11500,10400,62693,694256550,00,0.00,N,5,-50,
20221011,10850,11600,11650,10750,90938,1006448400,00,0.00,N,5,-800,
20221004,11650,11950,12200,11650,59728,707797050,00,0.00,N,5,-50,
20220926,11700,13100,13250,11450,150120,1824995150,00,0.00,N,5,-1600,
20220919,13300,12800,14300,12600,212330,2889729850,00,0.00,N,2,450,
20220913,12850,13600,13650,12800,68053,898847650,00,0.00,N,5,-500,
20220905,13350,13600,13700,13200,70239,938299050,00,0.00,N,5,-350,
20220829,13700,13550,14200,13400,72901,1000927850,00,0.00,N,5,-300,
20220822,14000,14150,14250,13600,87457,1215228150,00,0.00,N,5,-300,
20220816,14300,14300,14750,14300,69645,1005779750,00,0.00,N,3,0,
20220808,14300,14750,14750,13900,191705,2717511600,00,0.00,N,5,-450,
20220801,14750,14850,15100,14600,102634,1516103200,00,0.00,N,5,-100,
20220725,14850,14950,15100,14600,45798,679550700,00,0.00,N,5,-100,
20220718,14950,15000,15350,14250,57869,858355550,00,0.00,N,2,750,
20220711,14200,14350,14650,13950,60315,860313600,00,0.00,N,5,-250,
20220704,14450,14250,14750,13650,63516,904831650,00,0.00,N,2,400,
20220627,14050,14500,15300,13950,111690,1638287450,00,0.00,N,5,-450,
20220620,14500,15850,15950,13550,180702,2640863650,00,0.00,N,5,-1250,
20220613,15750,16800,16800,15000,137822,2209231500,00,0.00,N,5,-1300,
20220607,17050,18000,18000,16950,55818,966941750,00,0.00,N,5,-950,
20220530,18000,17400,18000,17150,78505,1388367000,00,0.00,N,2,750,
20220523,17250,17050,17450,16950,78009,1340127700,00,0.00,N,2,200,
20220516,17050,17350,17800,16850,124095,2132881400,00,0.00,N,5,-250,
20220509,17300,18900,18950,16900,279790,4927517550,00,0.00,N,5,-1650,
20220502,18950,19650,19950,18600,132070,2555316050,00,0.00,N,5,-850,
20220425,19800,19950,20750,18800,344044,6791477150,00,0.00,N,5,-250,
20220418,20050,19350,20650,19350,412794,8305503000,00,0.00,N,2,700,
20220411,19350,18800,19550,18250,243148,4621154200,00,0.00,N,2,300,
20220404,19050,19500,20300,18600,455458,8915686100,00,0.00,N,5,-250,
20220328,19300,18250,19350,17900,256116,4779596900,00,0.00,N,2,1050,
20220321,18250,18650,18850,18100,167652,3090198100,00,0.00,N,5,-400,
20220314,18650,19050,19050,17950,192981,3575085350,00,0.00,N,5,-400,
20220307,19050,18950,19350,18550,251213,4768242900,00,0.00,N,2,200,
20220228,18850,18500,19150,18350,230123,4333203050,00,0.00,N,2,200,
20220221,18650,19350,19550,18150,415181,7847472950,00,0.00,N,5,-750,
20220214,19400,17150,19700,16000,572234,10630617700,00,0.00,N,2,1850,
20220207,17550,17000,18100,16750,203975,3593245050,00,0.00,N,2,550,
20220203,17000,16150,17150,16100,81859,1355627550,00,0.00,N,2,950,
20220124,16050,17200,17350,15300,279245,4521936700,00,0.00,N,5,-1450,
20220117,17500,18450,18450,17300,195049,3461304100,00,0.00,N,5,-950,
20220110,18450,19000,19050,18400,149335,2783018500,00,0.00,N,5,-500,
20220103,18950,18950,19300,18800,134607,2557516850,00,0.00,N,5,-50,
20211227,19000,19200,19400,18950,88651,1693858200,00,0.00,N,5,-150,
20211220,19150,19150,19150,18750,113594,2151222300,00,0.00,N,3,0,
20211213,19150,19600,19600,18950,126131,2419711700,00,0.00,N,5,-350,
20211206,19500,19200,19850,18950,160093,3114657650,00,0.00,N,2,300,
20211129,19200,19100,19650,18200,287502,5430118750,00,0.00,N,5,-550,
20211122,19750,20600,20800,19650,162070,3285759900,00,0.00,N,5,-1000,
20211115,20750,21350,21350,20350,161492,3352462650,00,0.00,N,5,-350,
20211108,21100,21800,22050,20800,168566,3596503500,00,0.00,N,5,-700,
20211101,21800,22650,22650,21600,164430,3617138650,00,0.00,N,5,-400,
20211025,22200,22150,22850,22100,151136,3401402000,00,0.00,N,2,100,
20211018,22100,22800,22900,22000,157497,3534139050,00,0.00,N,5,-350,
20211012,22450,22600,22750,21850,110427,2462675750,00,0.00,N,5,-150,
20211005,22600,22250,22650,21500,167682,3698596000,00,0.00,N,2,350,
20210927,22250,23650,23800,21900,191030,4363514400,00,0.00,N,5,-1400,
20210923,23650,23650,23800,23450,57421,1356043000,00,0.00,N,5,-150,
20210913,23800,24300,24600,23750,178752,4297227700,00,0.00,N,5,-500,
20210906,24300,24400,24500,23400,308329,7397377550,00,0.00,N,5,-150,
20210830,24450,24150,24800,24100,155082,3786308950,00,0.00,N,2,300,
20210823,24150,23450,24650,23150,237404,5679841250,00,0.00,N,2,950,
20210817,23200,25100,25200,23200,303289,7352948600,00,0.00,N,5,-2150,
20210809,25350,25900,26750,24150,609866,15841110050,00,0.00,N,5,-300,
20210802,25650,25000,25900,24750,353906,8905885700,00,0.00,N,2,650,
20210726,25000,26100,26150,24900,233010,5923524650,00,0.00,N,5,-1050,
20210719,26050,26300,26450,25750,233066,6070519050,00,0.00,N,5,-250,
20210712,26300,25850,26550,25650,217405,5699890650,00,0.00,N,2,550,