KissMeData/068290/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,16100,15050,16380,14900,178912,2830761740,00,0.00,N,2,1050,
20250203,15050,15100,15400,14660,73058,1098421770,00,0.00,N,5,-40,
20250131,15090,15480,15480,14880,11916,180019110,00,0.00,N,5,-50,
20250120,15140,15590,15900,15060,79495,1225770580,00,0.00,N,5,-430,
20250113,15570,15090,15830,14960,115091,1768996640,00,0.00,N,2,410,
20250106,15160,15630,15710,14970,77148,1180110610,00,0.00,N,5,-530,
20241230,15690,14380,15780,14380,65787,1010586220,00,0.00,N,2,990,
20241223,14700,15460,16190,14500,101374,1552779150,00,0.00,N,5,-880,
20241216,15580,16990,16990,15340,293574,4747119600,00,0.00,N,5,-1070,
20241209,16650,14590,16950,13820,686797,10733271280,00,0.00,N,2,1950,
20241202,14700,13940,15290,13900,387344,5650055380,00,0.00,N,2,800,
20241125,13900,14220,14670,13800,113351,1626196120,00,0.00,N,5,-430,
20241118,14330,13450,14500,13450,153124,2119480740,00,0.00,N,2,750,
20241111,13580,14100,17150,12880,2573205,40045919980,00,0.00,N,5,-520,
20241104,14100,13850,14540,13850,102836,1455881110,00,0.00,N,2,200,
20241028,13900,13850,14440,13760,114100,1610779050,00,0.00,N,5,-70,
20241021,13970,14670,14860,13950,240173,3447741180,00,0.00,N,5,-900,
20241014,14870,18230,20150,14710,2656295,48030425380,00,0.00,N,5,-1980,
20241007,16850,14870,18500,14730,1777036,30880269400,00,0.00,N,2,1990,
20240930,14860,15490,15490,14730,33559,504512920,00,0.00,N,5,-390,
20240923,15250,14360,16330,14250,409064,6294869080,00,0.00,N,2,890,
20240919,14360,14050,14580,13990,27415,387638140,00,0.00,N,2,230,
20240909,14130,13470,14270,13470,68044,946924600,00,0.00,N,2,20,
20240902,14110,15440,15630,13530,62724,930194950,00,0.00,N,5,-1330,
20240826,15440,15380,16480,15310,145492,2296844960,00,0.00,N,2,70,
20240819,15370,15730,15990,15300,66751,1044206300,00,0.00,N,5,-480,
20240812,15850,15140,16000,15050,59892,926145700,00,0.00,N,2,560,
20240805,15290,16150,16310,13300,249110,3625654750,00,0.00,N,5,-1070,
20240729,16360,16940,17460,16310,81800,1376029530,00,0.00,N,5,-600,
20240722,16960,17400,17640,16570,144660,2463615260,00,0.00,N,5,-730,
20240715,17690,17740,19950,17210,1650775,31019106730,00,0.00,N,2,740,
20240708,16950,16430,17090,16250,60828,1021752880,00,0.00,N,2,540,
20240701,16410,17600,17680,16000,126166,2118033550,00,0.00,N,5,-940,
20240624,17350,17990,17990,17330,148259,2603167740,00,0.00,N,5,-640,
20240617,17990,19400,21450,17980,1420762,28333570360,00,0.00,N,5,-1410,
20240610,19400,18660,19690,18110,214155,4039160540,00,0.00,N,2,690,
20240603,18710,18360,19400,18230,195526,3696650810,00,0.00,N,2,350,
20240527,18360,18050,18700,17920,153275,2806100950,00,0.00,N,2,370,
20240520,17990,19000,19140,17950,201190,3727820880,00,0.00,N,5,-1010,
20240513,19000,18650,21850,18490,846140,17341407050,00,0.00,N,2,350,
20240507,18650,18800,19680,18650,151302,2898367260,00,0.00,N,5,-30,
20240429,18680,17880,19500,17870,138327,2577512480,00,0.00,N,2,800,
20240422,17880,17490,18430,17490,102564,1844058540,00,0.00,N,2,260,
20240415,17620,18620,18930,17320,211106,3820625940,00,0.00,N,5,-1470,
20240408,19090,19630,20600,18510,180669,3526072550,00,0.00,N,5,-530,
20240401,19620,20950,21700,19620,224686,4620314570,00,0.00,N,5,-930,
20240325,20550,22150,22400,20450,226618,4833495300,00,0.00,N,5,-1600,
20240318,22150,22400,22800,21750,264067,5859998000,00,0.00,N,5,-50,
20240311,22200,22600,23700,22100,332805,7597220450,00,0.00,N,3,0,
20240304,22200,23150,23550,21800,345233,7854820050,00,0.00,N,5,-950,
20240226,23150,23600,24500,22400,590640,13784128800,00,0.00,N,5,-700,
20240219,23850,23550,26200,23250,1416766,34770132700,00,0.00,N,5,-150,
20240213,24000,24000,26400,23400,2085999,51430622800,00,0.00,N,5,-150,
20240205,24150,22100,29950,21900,11977127,319244129600,00,0.00,N,2,2600,
20240129,21550,22550,22550,20000,635412,13339230650,00,0.00,N,5,-1050,
20240122,22600,21900,23650,21600,2123842,48197508050,00,0.00,N,2,600,
20240115,22000,21800,24300,20450,3425901,77599325750,00,0.00,N,5,-50,
20240108,22050,21350,25500,20800,7739442,184137551100,00,0.00,N,2,900,
20240102,21150,21050,25650,20100,8614622,197548830650,00,0.00,N,2,1200,
20231226,19950,18800,22650,18250,9230330,194430559520,00,0.00,N,2,840,
20231218,19110,15000,23050,14840,9292248,186009321620,00,0.00,N,2,4110,
20231211,15000,14800,15220,14300,138834,2052298320,00,0.00,N,2,120,
20231204,14880,14800,15110,14270,149055,2193456090,00,0.00,N,2,10,
20231127,14870,15420,15600,14740,140465,2114725480,00,0.00,N,5,-670,
20231120,15540,14730,16200,14730,342659,5383161400,00,0.00,N,2,690,
20231113,14850,14650,15550,14110,205582,3072897080,00,0.00,N,2,130,
20231106,14720,15420,15960,14050,809073,12417722130,00,0.00,N,5,-150,
20231030,14870,16890,16890,13680,1922521,29072526960,00,0.00,N,5,-2550,
20231023,17420,13060,20400,12310,5731260,106654533860,00,0.00,N,2,4350,
20231016,13070,14200,14300,12670,85034,1150311410,00,0.00,N,5,-1130,
20231010,14200,14360,14620,13510,50040,710579650,00,0.00,N,5,-160,
20231004,14360,15240,15330,14040,45414,662781250,00,0.00,N,5,-1030,
20230925,15390,15380,15600,14800,47297,718025070,00,0.00,N,5,-150,
20230918,15540,16500,16950,15430,101929,1643341190,00,0.00,N,5,-1590,
20230911,17130,17350,17600,17000,36862,637589970,00,0.00,N,5,-340,
20230904,17470,17930,18200,17120,41861,733272620,00,0.00,N,5,-520,
20230828,17990,17220,19480,17150,109204,2002419950,00,0.00,N,2,820,
20230821,17170,17380,17600,16810,35849,618573280,00,0.00,N,5,-370,
20230814,17540,18790,19020,16830,88872,1567461830,00,0.00,N,5,-1360,
20230807,18900,18040,19190,17950,105526,1957284350,00,0.00,N,2,600,
20230731,18300,17930,18800,17720,65349,1192720600,00,0.00,N,2,190,
20230724,18110,19500,19520,16450,243682,4294728690,00,0.00,N,5,-1360,
20230717,19470,20000,20200,19290,78895,1547741780,00,0.00,N,5,-520,
20230710,19990,20050,20550,19960,47098,950287740,00,0.00,N,5,-360,
20230703,20350,20900,21200,19910,76827,1571209310,00,0.00,N,5,-650,
20230626,21000,21850,21900,20600,108813,2303926900,00,0.00,N,5,-850,
20230619,21850,22100,23350,21700,290718,6516236550,00,0.00,N,5,-250,
20230612,22100,22100,22500,21900,91336,2021716650,00,0.00,N,5,-100,
20230605,22200,22100,22450,21800,55320,1222497350,00,0.00,N,2,100,
20230530,22100,22050,22250,21950,44853,988691600,00,0.00,N,2,50,
20230522,22050,22600,23000,21750,124141,2778975050,00,0.00,N,5,-650,
20230515,22700,22100,23900,21700,224789,5111518750,00,0.00,N,2,400,
20230508,22300,22150,22650,21900,65176,1446706300,00,0.00,N,2,150,
20230502,22150,21950,22400,21900,48442,1073619950,00,0.00,N,2,200,
20230424,21950,22200,22500,21750,101055,2225600950,00,0.00,N,5,-450,
20230417,22400,23200,23450,22300,137390,3146319250,00,0.00,N,5,-1000,
20230410,23400,22750,24750,22100,766671,17986476750,00,0.00,N,2,600,
20230403,22800,23150,23450,22600,123081,2827708450,00,0.00,N,5,-100,
20230327,22900,23050,23800,22400,201108,4642320950,00,0.00,N,3,0,
20230320,22900,22950,24000,22450,184004,4246089300,00,0.00,N,5,-50,
20230313,22950,23900,24350,21800,346470,7978967200,00,0.00,N,5,-1200,
20230306,24150,24900,25250,23750,308356,7536779300,00,0.00,N,5,-850,
20230227,25000,24700,25400,24100,142742,3535424650,00,0.00,N,2,250,
20230220,24750,24600,25750,24500,189990,4770216450,00,0.00,N,3,0,
20230213,24750,25650,25800,24450,149436,3725394650,00,0.00,N,5,-1000,
20230206,25750,26750,27100,25750,216628,5708176550,00,0.00,N,5,-1200,
20230130,26950,25300,27000,25150,498446,13082435650,00,0.00,N,2,1750,
20230125,25200,25150,25400,24700,128319,3214364100,00,0.00,N,2,250,
20230116,24950,24800,25550,24550,218287,5454195650,00,0.00,N,2,100,
20230109,24850,24750,25700,24550,265505,6645503700,00,0.00,N,2,150,
20230102,24700,24200,26600,23400,676762,17126818800,00,0.00,N,2,500,
20221226,24200,25400,25550,23900,161497,3947301300,00,0.00,N,5,-1200,
20221219,25400,26150,28350,25300,939578,25249529100,00,0.00,N,5,-750,
20221212,26150,25700,27900,25700,362735,9741789900,00,0.00,N,2,150,
20221205,26000,26850,27150,25500,213686,5628225500,00,0.00,N,5,-850,
20221128,26850,27050,28800,26600,1175702,32557621850,00,0.00,N,2,300,
20221121,26550,26400,27250,25550,230512,6064163450,00,0.00,N,2,150,
20221114,26400,26750,27400,26350,369167,9933403300,00,0.00,N,5,-200,
20221107,26600,25200,28550,25000,1318922,35390654250,00,0.00,N,2,1450,
20221031,25150,25100,25700,24550,262280,6575570300,00,0.00,N,2,200,
20221024,24950,24600,25900,24350,399978,9972207550,00,0.00,N,2,500,
20221017,24450,23450,27400,23100,1051096,26698409200,00,0.00,N,2,800,
20221011,23650,25500,26000,22750,521852,12775959700,00,0.00,N,5,-1950,
20221004,25600,21050,28100,21050,2396485,61187416300,00,0.00,N,2,4800,
20220926,20800,22600,23300,20150,287498,6201064600,00,0.00,N,5,-2300,
20220919,23100,25000,25350,22850,104277,2490539000,00,0.00,N,5,-1900,
20220913,25000,25500,26050,25000,60435,1543536050,00,0.00,N,5,-350,
20220905,25350,26300,26900,24950,111528,2882772000,00,0.00,N,5,-1400,
20220829,26750,27200,27850,26650,147484,3991135600,00,0.00,N,5,-1400,
20220822,28150,29800,29950,27750,325276,9325932500,00,0.00,N,5,-2050,
20220816,30200,28050,30900,27950,1881148,55800519800,00,0.00,N,2,2250,
20220808,27950,27900,28600,27300,195008,5433735550,00,0.00,N,2,400,
20220801,27550,26500,29200,26500,417684,11591088750,00,0.00,N,2,1100,
20220725,26450,27200,27350,26400,128579,3450812900,00,0.00,N,5,-850,
20220718,27300,26250,28150,25900,365723,9912190200,00,0.00,N,2,1250,
20220711,26050,25500,27250,24700,521085,13543916350,00,0.00,N,2,500,
20220704,25550,23500,27950,22600,494027,12767906050,00,0.00,N,2,1850,
20220627,23700,24350,25600,23350,144778,3579668650,00,0.00,N,5,-300,
20220620,24000,27200,27300,22500,382696,9422732400,00,0.00,N,5,-3200,
20220613,27200,30100,30600,25800,362302,10090897750,00,0.00,N,5,-3850,
20220607,31050,32050,33850,29850,677995,21706666100,00,0.00,N,5,-1050,
20220530,32100,31850,34000,31300,652814,21062452350,00,0.00,N,3,0,
20220523,32100,27850,36300,27550,5676572,187479500800,00,0.00,N,2,4350,
20220516,27750,25750,28550,25350,170208,4628992750,00,0.00,N,2,2000,
20220509,25750,28600,29500,25500,150830,4027968950,00,0.00,N,5,-2850,
20220502,28600,30200,30700,28400,101860,3012592200,00,0.00,N,5,-2200,
20220425,30800,30300,31150,29500,336045,9979824700,00,0.00,N,2,50,
20220418,30750,32400,32900,30500,196197,6227171700,00,0.00,N,5,-1650,
20220411,32400,31700,32700,30500,164066,5188432100,00,0.00,N,2,600,
20220404,31800,33300,33550,31150,261125,8416255100,00,0.00,N,5,-1500,
20220328,33300,31000,34900,31000,1528795,50617529800,00,0.00,N,2,1850,
20220321,31450,29900,35000,29650,2066481,67918947050,00,0.00,N,2,1650,
20220314,29800,29700,30550,29400,208846,6244216450,00,0.00,N,2,200,
20220307,29600,29600,31100,28250,186709,5515367850,00,0.00,N,5,-300,
20220228,29900,27850,31900,27550,617006,18698577750,00,0.00,N,2,2150,
20220221,27750,28000,29200,27200,188842,5320065450,00,0.00,N,5,-600,
20220214,28350,27300,29500,26350,301842,8372729000,00,0.00,N,2,650,
20220207,27700,28100,29100,27150,325286,9171792350,00,0.00,N,5,-450,
20220203,28150,26000,34000,26000,1108430,33835344750,00,0.00,N,2,2300,
20220124,25850,31950,31950,24250,579244,15849329350,00,0.00,N,5,-6250,
20220117,32100,33600,33600,31850,221610,7207810750,00,0.00,N,5,-1500,
20220110,33600,34600,35850,33500,763922,26546835050,00,0.00,N,5,-800,
20220103,34400,33300,35650,32450,516080,17553181450,00,0.00,N,2,1250,
20211227,33150,32500,33300,32400,110398,3617220900,00,0.00,N,2,650,
20211220,32500,33600,34100,32450,208435,6864017700,00,0.00,N,5,-1400,
20211213,33900,34550,35850,33050,432125,14951299650,00,0.00,N,5,-650,
20211206,34550,33700,35300,33100,427030,14568258050,00,0.00,N,5,-400,
20211129,34950,33250,36400,31500,895558,30516368850,00,0.00,N,2,350,
20211122,34600,38550,38550,34450,472224,16981991050,00,0.00,N,5,-3650,
20211115,38250,37200,40800,36300,1913648,73961752350,00,0.00,N,2,1300,
20211108,36950,33250,39400,33000,2958266,110634318450,00,0.00,N,2,3750,
20211101,33200,34000,34950,33100,171508,5837989850,00,0.00,N,5,-1150,
20211025,34350,35100,38400,34100,702765,25624905050,00,0.00,N,5,-850,
20211018,35200,34600,36650,34200,257825,9180355450,00,0.00,N,2,600,
20211012,34600,32400,35450,32400,169173,5737318850,00,0.00,N,2,1400,
20211005,33200,32900,35200,31000,440051,14358349250,00,0.00,N,5,-300,
20210927,33500,37150,37650,33500,322305,11438499850,00,0.00,N,5,-3650,
20210923,37150,36500,38150,36000,202830,7526020000,00,0.00,N,5,-50,
20210913,37200,38450,39400,36550,315591,11990334900,00,0.00,N,5,-1850,
20210906,39050,41350,41450,38350,483046,19406443100,00,0.00,N,5,-2300,
20210830,41350,41650,41900,41000,455179,18832517150,00,0.00,N,5,-250,
20210823,41600,41900,43000,41050,1175018,49315563400,00,0.00,N,2,700,
20210817,40900,48850,50600,40600,6203042,294810327850,00,0.00,N,5,-8450,
20210809,49350,42500,53000,41150,12426675,609630849850,00,0.00,N,2,7150,
20210802,42200,41600,43450,41050,752210,31671928550,00,0.00,N,2,550,
20210726,41650,42850,44800,40550,2512364,107422462550,00,0.00,N,5,-1300,
20210719,42950,41950,48650,40600,4584629,210257747700,00,0.00,N,2,1000,
20210712,41950,41800,43100,41750,221215,9373399800,00,0.00,N,2,150,