KissMeData/018310/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,20600,20250,21000,19890,83445,1705437860,00,0.00,N,2,550,
20250203,20050,19950,20300,18810,87776,1695099350,00,0.00,N,2,90,
20250131,19960,20100,20250,19860,9157,182763510,00,0.00,N,5,-140,
20250120,20100,20400,20700,19810,35414,712283110,00,0.00,N,5,-300,
20250113,20400,20450,20650,19860,31308,632650330,00,0.00,N,2,500,
20250106,19900,21150,21150,19850,45451,923760650,00,0.00,N,5,-1000,
20241230,20900,21000,21500,20200,18182,379205950,00,0.00,N,5,-100,
20241223,21000,21400,22100,20550,50612,1071535700,00,0.00,N,5,-200,
20241216,21200,22200,22200,20800,511557,10383457250,00,0.00,N,5,-650,
20241209,21850,20700,22100,19360,117057,2411084280,00,0.00,N,2,1150,
20241202,20700,20500,21700,19860,108379,2226398140,00,0.00,N,2,350,
20241125,20350,20250,21600,20150,50740,1041864550,00,0.00,N,2,150,
20241118,20200,20450,21350,19820,55169,1123832410,00,0.00,N,5,-450,
20241111,20650,21800,22150,19600,83943,1722695390,00,0.00,N,5,-1100,
20241104,21750,21200,22400,21000,43331,944781500,00,0.00,N,2,850,
20241028,20900,22400,22400,20850,76618,1651031750,00,0.00,N,5,-1200,
20241021,22100,24400,24700,21500,158782,3636923700,00,0.00,N,5,-2300,
20241014,24400,24950,25700,23900,140279,3495090950,00,0.00,N,5,-600,
20241007,25000,28700,28950,24600,220374,5794506900,00,0.00,N,5,-3650,
20240930,28650,26650,28700,26550,255190,7059055650,00,0.00,N,2,2350,
20240923,26300,23250,26350,22850,270617,6643848600,00,0.00,N,2,3500,
20240919,22800,21050,23300,20850,189206,4291036250,00,0.00,N,2,1650,
20240909,21150,18550,22300,18550,323503,6805403240,00,0.00,N,2,2250,
20240902,18900,19800,20300,18690,122134,2363035190,00,0.00,N,5,-850,
20240826,19750,21850,21950,19360,182391,3782888110,00,0.00,N,5,-1550,
20240819,21300,19400,21900,19170,1052467,21462209930,00,0.00,N,2,1910,
20240812,19390,20000,20900,19090,115690,2294874220,00,0.00,N,5,-560,
20240805,19950,19260,20200,17060,181813,3367204680,00,0.00,N,2,590,
20240729,19360,19980,21550,19260,249219,5086180600,00,0.00,N,5,-290,
20240722,19650,19690,19900,19040,107688,2086444670,00,0.00,N,2,140,
20240715,19510,18940,20600,18760,174037,3426498250,00,0.00,N,2,790,
20240708,18720,19390,19500,18510,119804,2278113890,00,0.00,N,5,-520,
20240701,19240,19000,19370,17770,129450,2424656490,00,0.00,N,2,920,
20240624,18320,18850,19090,18180,76119,1403308490,00,0.00,N,5,-530,
20240617,18850,19650,19650,18850,134328,2575983240,00,0.00,N,5,-560,
20240610,19410,19910,20250,19230,109318,2146144130,00,0.00,N,5,-370,
20240603,19780,19500,19940,18810,93629,1810105760,00,0.00,N,2,340,
20240527,19440,20750,20800,19150,129588,2553092660,00,0.00,N,5,-1260,
20240520,20700,20250,21850,19860,213507,4464498340,00,0.00,N,2,200,
20240513,20500,19800,21300,18950,181885,3664037420,00,0.00,N,2,700,
20240507,19800,19600,20900,19400,79302,1586190370,00,0.00,N,2,220,
20240429,19580,20700,21450,19370,129994,2607010880,00,0.00,N,5,-920,
20240422,20500,19780,21250,19410,138720,2832293920,00,0.00,N,2,840,
20240415,19660,20700,21100,19000,241212,4788919850,00,0.00,N,5,-990,
20240408,20650,21750,21800,20100,155816,3234238800,00,0.00,N,5,-1300,
20240401,21950,24500,24500,21000,352571,7962829700,00,0.00,N,5,-2600,
20240325,24550,23150,25550,22750,344431,8339043600,00,0.00,N,2,1500,
20240318,23050,23550,24300,22550,217038,5041024050,00,0.00,N,5,-550,
20240311,23600,24650,25800,22000,753382,17897873650,00,0.00,N,5,-1300,
20240304,24900,21050,27500,20050,2815445,66707124250,00,0.00,N,2,6650,
20240226,18250,17790,18600,16730,141775,2584860090,00,0.00,N,2,470,
20240219,17780,17800,17940,17460,53944,954006680,00,0.00,N,5,-20,
20240213,17800,17750,18100,17440,83099,1473521580,00,0.00,N,2,110,
20240205,17690,17030,17930,16810,175336,3073987590,00,0.00,N,2,890,
20240129,16800,16010,16990,15970,119890,1975495620,00,0.00,N,2,830,
20240122,15970,15850,16080,15600,59406,938990560,00,0.00,N,2,200,
20240115,15770,16080,16150,15430,111385,1752240050,00,0.00,N,5,-320,
20240108,16090,15770,16230,15640,81712,1302009520,00,0.00,N,2,190,
20240102,15900,16690,16690,15070,63774,1027536650,00,0.00,N,5,-790,
20231226,16690,16450,16870,16250,69569,1154906130,00,0.00,N,2,230,
20231218,16460,16560,16770,16450,83178,1377805510,00,0.00,N,5,-70,
20231211,16530,16740,16930,16040,71044,1169863230,00,0.00,N,5,-160,
20231204,16690,16990,17120,16170,48493,802638220,00,0.00,N,5,-200,
20231127,16890,17300,17300,16400,56847,959395140,00,0.00,N,5,-420,
20231120,17310,17050,17550,16830,79740,1370119150,00,0.00,N,2,140,
20231113,17170,16120,17850,16040,190693,3282876870,00,0.00,N,2,1050,
20231106,16120,15420,16160,15410,67069,1054439970,00,0.00,N,2,670,
20231030,15450,15460,15920,15090,41388,638004110,00,0.00,N,2,140,
20231023,15310,14700,17200,14480,100987,1563037920,00,0.00,N,2,480,
20231016,14830,15750,15900,14580,77930,1186331860,00,0.00,N,5,-950,
20231010,15780,16520,16520,15560,46023,728166290,00,0.00,N,5,-380,
20231004,16160,16550,16550,15820,48067,769281870,00,0.00,N,5,-180,
20230925,16340,17430,17490,16160,59501,986869510,00,0.00,N,5,-1090,
20230918,17430,17610,18320,16680,111623,1994941060,00,0.00,N,5,-380,
20230911,17810,17220,17920,16850,112250,1955386640,00,0.00,N,2,620,
20230904,17190,18100,18390,17110,108908,1934883490,00,0.00,N,5,-1050,
20230828,18240,18100,19000,17650,248182,4547895890,00,0.00,N,2,340,
20230821,17900,17860,18290,16800,352721,6194828940,00,0.00,N,2,60,
20230814,17840,15850,18680,15730,941443,16556589610,00,0.00,N,2,2030,
20230807,15810,16000,16000,15470,67274,1055941870,00,0.00,N,5,-20,
20230731,15830,15730,15900,15090,86552,1344579410,00,0.00,N,2,100,
20230724,15730,15360,16070,14700,189710,2910374210,00,0.00,N,2,370,
20230717,15360,14800,15950,14800,174866,2688795660,00,0.00,N,2,440,
20230710,14920,14900,15190,14580,75971,1130742030,00,0.00,N,5,-30,
20230703,14950,15580,15630,14580,92830,1398053060,00,0.00,N,5,-540,
20230626,15490,14960,16100,14810,142886,2231195940,00,0.00,N,2,530,
20230619,14960,15200,16500,14910,380415,6037460060,00,0.00,N,5,-240,
20230612,15200,15970,15970,15000,84608,1293336290,00,0.00,N,5,-610,
20230605,15810,15580,15870,15100,86028,1331934690,00,0.00,N,2,230,
20230530,15580,15770,15950,15410,60300,947255610,00,0.00,N,5,-260,
20230522,15840,15420,16050,15350,77556,1221328700,00,0.00,N,2,340,
20230515,15500,15480,15680,14840,90240,1376200250,00,0.00,N,2,180,
20230508,15320,14870,15600,14760,65222,995056560,00,0.00,N,2,450,
20230502,14870,15110,15180,14560,30142,450413160,00,0.00,N,5,-240,
20230424,15110,15410,15530,14500,86623,1301990960,00,0.00,N,5,-430,
20230417,15540,15610,15860,15130,224880,3474002620,00,0.00,N,2,40,
20230410,15500,14530,15680,14100,182870,2727941960,00,0.00,N,2,950,
20230403,14550,14370,15180,14130,127445,1880983920,00,0.00,N,2,180,
20230327,14370,14040,15000,13740,130015,1840039260,00,0.00,N,2,330,
20230320,14040,14420,14580,13880,986396,13860165890,00,0.00,N,5,-360,
20230313,14400,14710,14710,13700,163887,2318121710,00,0.00,N,5,-450,
20230306,14850,16270,16270,14800,216695,3392470590,00,0.00,N,5,-1420,
20230227,16270,16670,17110,15980,153233,2547404520,00,0.00,N,5,-430,
20230220,16700,17240,17900,16690,123106,2126843780,00,0.00,N,5,-540,
20230213,17240,17000,17550,16540,169350,2887954350,00,0.00,N,2,330,
20230206,16910,16910,17340,16600,91587,1553670040,00,0.00,N,3,0,
20230130,16910,17900,17900,16810,161817,2771892700,00,0.00,N,5,-830,
20230125,17740,17500,18080,17340,136660,2407594770,00,0.00,N,2,240,
20230116,17500,17600,17600,16700,126917,2169193950,00,0.00,N,2,150,
20230109,17350,17300,17600,16850,129276,2213972750,00,0.00,N,2,250,
20230102,17100,16850,17300,15600,194588,3185856000,00,0.00,N,2,400,
20221226,16700,15800,17100,15600,269316,4408772250,00,0.00,N,2,800,
20221219,15900,16850,17450,15850,196101,3258276100,00,0.00,N,5,-950,
20221212,16850,18300,18450,16700,285078,4998249300,00,0.00,N,5,-1750,
20221205,18600,19800,20150,18350,295480,5724292150,00,0.00,N,5,-1150,
20221128,19750,20300,21700,19650,1604703,33257634450,00,0.00,N,3,0,
20221121,19750,18000,19750,16950,776601,14497519950,00,0.00,N,2,1750,
20221114,18000,18850,19600,17450,458773,8497548900,00,0.00,N,5,-950,
20221107,18950,18150,19000,17100,736404,13355816850,00,0.00,N,2,600,
20221031,18350,16900,19200,16600,1185291,21501320150,00,0.00,N,2,2050,
20221024,16300,15000,16500,15000,224556,3564977450,00,0.00,N,2,1450,
20221017,14850,15200,16100,14150,231058,3486262000,00,0.00,N,5,-950,
20221011,15800,16200,16750,14300,245334,3806235950,00,0.00,N,5,-1000,
20221004,16800,16250,17400,15550,467660,7695515850,00,0.00,N,2,1550,
20220926,15250,15150,15250,13450,335733,4816373500,00,0.00,N,5,-250,
20220919,15500,16850,17100,15000,246076,3881954000,00,0.00,N,5,-1500,
20220913,17000,17650,18100,16900,145010,2530657300,00,0.00,N,5,-550,
20220905,17550,18150,18950,17150,187041,3329057900,00,0.00,N,5,-900,
20220829,18450,19850,21450,18300,527456,10559303200,00,0.00,N,5,-1650,
20220822,20100,20400,20600,19350,113516,2267729550,00,0.00,N,5,-300,
20220816,20400,22250,22400,19850,177494,3693444650,00,0.00,N,5,-1750,
20220808,22150,22400,22900,20900,367113,8043154200,00,0.00,N,2,250,
20220801,21900,19800,22050,19200,321619,6677096500,00,0.00,N,2,2150,
20220725,19750,18250,19850,17900,151584,2861527200,00,0.00,N,2,1350,
20220718,18400,17350,18600,17300,90892,1640156500,00,0.00,N,2,1300,
20220711,17100,18800,18800,16600,191815,3340855450,00,0.00,N,5,-1600,
20220704,18700,19900,20400,18300,188129,3551638650,00,0.00,N,5,-1200,
20220627,19900,18450,19900,18350,207829,3977308550,00,0.00,N,2,1600,
20220620,18300,20300,20850,17500,424530,8042830300,00,0.00,N,5,-1800,
20220613,20100,22550,22550,19000,440550,9052611550,00,0.00,N,5,-3000,
20220607,23100,24350,24500,22000,159236,3720396600,00,0.00,N,5,-1400,
20220530,24500,27500,28200,23750,543984,14070942050,00,0.00,N,5,-2900,
20220523,27400,24300,27650,24100,362604,9538367200,00,0.00,N,2,3200,
20220516,24200,24150,25600,23050,346828,8499528150,00,0.00,N,2,200,
20220509,24000,26400,26450,22800,492543,11761937500,00,0.00,N,5,-2350,
20220502,26350,25650,26800,24900,341543,8774061750,00,0.00,N,5,-200,
20220425,26550,28800,29100,24900,584043,15491832850,00,0.00,N,5,-2800,
20220418,29350,28550,31250,27750,588879,17412828850,00,0.00,N,2,850,
20220411,28500,27450,29000,27150,308531,8714235250,00,0.00,N,2,1050,
20220404,27450,29700,30150,26000,664917,18506449450,00,0.00,N,5,-2650,
20220328,30100,28950,31750,26400,1060489,30910279550,00,0.00,N,2,1650,
20220321,28450,27100,30050,26250,881406,24825019200,00,0.00,N,2,1750,
20220314,26700,23800,29500,23500,2740515,72938533650,00,0.00,N,2,2300,
20220307,24400,23200,24750,22500,1007964,23722496400,00,0.00,N,2,1000,
20220228,23400,17500,24550,16900,3958259,85169217750,00,0.00,N,2,6050,
20220221,17350,16550,17400,16050,422248,7085415850,00,0.00,N,2,800,
20220214,16550,14800,16800,14150,845901,13344672800,00,0.00,N,2,1700,
20220207,14850,14700,15200,14400,155258,2299252650,00,0.00,N,2,100,
20220203,14750,14050,14800,14050,64438,925365600,00,0.00,N,2,750,
20220124,14000,14200,14400,13200,158650,2179731450,00,0.00,N,5,-200,
20220117,14200,14650,14650,13150,171779,2392794650,00,0.00,N,5,-150,
20220110,14350,15000,15150,14050,140496,2033443350,00,0.00,N,5,-650,
20220103,15000,13850,15300,13550,323100,4663077600,00,0.00,N,2,1150,
20211227,13850,12900,13900,12650,208459,2754977550,00,0.00,N,2,850,
20211220,13000,13300,13400,12800,154785,2006845750,00,0.00,N,5,-450,
20211213,13450,14050,14250,13050,120661,1621350800,00,0.00,N,5,-600,
20211206,14050,12800,14450,12650,192980,2617751500,00,0.00,N,2,1200,
20211129,12850,14150,14450,12500,838828,11009392350,00,0.00,N,5,-1800,
20211122,14650,15000,15200,14350,153743,2274876150,00,0.00,N,5,-350,
20211115,15000,16350,16400,14300,291753,4435675700,00,0.00,N,5,-1150,
20211108,16150,15950,16900,15800,600397,9874792900,00,0.00,N,2,300,
20211101,15850,16600,17100,15600,399549,6535414150,00,0.00,N,5,-300,
20211025,16150,14550,16450,14450,316313,5002675450,00,0.00,N,2,1500,
20211018,14650,15250,15600,14400,105220,1572818350,00,0.00,N,5,-700,
20211012,15350,15300,15650,14550,130553,1972629650,00,0.00,N,2,100,
20211005,15250,15000,15750,14300,209375,3130984500,00,0.00,N,2,200,
20210927,15050,16050,16550,15050,323650,5080475850,00,0.00,N,5,-700,
20210923,15750,16650,16700,15750,152776,2474356100,00,0.00,N,5,-950,
20210913,16700,16900,17750,15700,515263,8541417400,00,0.00,N,5,-150,
20210906,16850,16700,17150,15650,355215,5820969750,00,0.00,N,3,0,
20210830,16850,15750,17000,15700,498842,8122719500,00,0.00,N,2,1350,
20210823,15500,14750,15750,14350,333271,5051800500,00,0.00,N,2,1350,
20210817,14150,13800,15800,12650,1890029,26992534050,00,0.00,N,2,350,
20210809,13800,14750,14850,13400,256434,3638753850,00,0.00,N,5,-950,
20210802,14750,15000,15200,14350,157988,2332194250,00,0.00,N,5,-250,
20210726,15000,15050,15450,14650,142210,2127343650,00,0.00,N,5,-50,
20210719,15050,15800,15950,14600,238357,3622260200,00,0.00,N,5,-900,
20210712,15950,15850,16600,15650,334858,5383957500,00,0.00,N,3,0,