KissMeData/074600/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,20850,18840,22250,18650,2649433,55184135370,00,0.00,N,2,1620,
20250203,19230,18270,19430,17610,1054413,19352572980,00,0.00,N,2,530,
20250131,18700,19480,19740,18700,408413,7744957570,00,0.00,N,5,-1400,
20250120,20100,20000,20950,19620,1047974,21076881530,00,0.00,N,2,290,
20250113,19810,19600,20600,19170,979466,19334782450,00,0.00,N,2,150,
20250106,19660,18510,21050,18470,2092664,41894404460,00,0.00,N,2,1350,
20241230,18310,17950,18450,17370,492324,8807997380,00,0.00,N,2,440,
20241223,17870,18020,19000,17820,637762,11689660560,00,0.00,N,2,50,
20241216,17820,18530,19020,17730,719578,13231455630,00,0.00,N,5,-620,
20241209,18440,17400,18600,16680,875664,15551707610,00,0.00,N,2,730,
20241202,17710,18520,18850,17180,1083924,19480042080,00,0.00,N,5,-770,
20241125,18480,19940,20450,18400,944997,18364567470,00,0.00,N,5,-1310,
20241118,19790,20300,20550,19450,759403,15163848410,00,0.00,N,5,-510,
20241111,20300,22900,23200,18770,1952939,39577144380,00,0.00,N,5,-2750,
20241104,23050,23750,24800,23050,645107,15482207750,00,0.00,N,5,-650,
20241028,23700,23350,24350,22800,591934,14063785900,00,0.00,N,2,350,
20241021,23350,23100,24900,22250,1065889,25137868450,00,0.00,N,2,250,
20241014,23100,24850,25600,23050,785293,19004359650,00,0.00,N,5,-1700,
20241007,24800,25450,26150,24800,657117,16735733250,00,0.00,N,5,-500,
20240930,25300,25750,26150,24600,506448,12935789400,00,0.00,N,5,-550,
20240923,25850,23450,26500,23300,1250896,31650938100,00,0.00,N,2,2400,
20240919,23450,23900,24400,22550,612810,14372849350,00,0.00,N,5,-750,
20240909,24200,23700,25300,23500,1026187,25108076700,00,0.00,N,5,-250,
20240902,24450,27050,27100,24150,1034070,26434127950,00,0.00,N,5,-2700,
20240826,27150,28600,28600,26500,922703,25172940450,00,0.00,N,5,-1100,
20240819,28250,29950,30100,27800,997786,28916727800,00,0.00,N,5,-1900,
20240812,30150,28200,30500,28150,1461699,43225421150,00,0.00,N,2,1850,
20240805,28300,27000,29050,24250,2093882,56556431800,00,0.00,N,2,400,
20240729,27900,30050,31300,27850,1642951,48726048100,00,0.00,N,5,-1700,
20240722,29600,33800,33850,29300,2174128,67653086100,00,0.00,N,5,-4200,
20240715,33800,35000,35700,31250,1995297,67238794500,00,0.00,N,5,-1050,
20240708,34850,37150,37700,34250,1708583,61592434550,00,0.00,N,5,-1950,
20240701,36800,37700,38300,35450,2302436,84875354750,00,0.00,N,5,-1000,
20240624,37800,37150,38150,35350,2175532,80324474100,00,0.00,N,2,650,
20240617,37150,38700,39700,36800,3127838,119780118300,00,0.00,N,5,-1250,
20240610,38400,40550,40700,37500,6306558,244555496350,00,0.00,N,5,-2550,
20240603,40950,33850,41000,33500,6533073,252952889200,00,0.00,N,2,7350,
20240527,33600,32750,35350,32200,2114455,71919712700,00,0.00,N,2,700,
20240520,32900,34150,35400,32450,1703192,57793133350,00,0.00,N,5,-1850,
20240513,34750,35650,36850,33700,2804623,98231221850,00,0.00,N,5,-300,
20240507,35050,34500,36100,33300,2779628,97080463000,00,0.00,N,2,1200,
20240429,33850,32550,34200,31350,1316320,43249585600,00,0.00,N,2,1750,
20240422,32100,30800,32500,30100,1340862,41836693000,00,0.00,N,2,600,
20240415,31500,32400,33600,30550,1939997,62427623400,00,0.00,N,5,-1650,
20240408,33150,34750,34800,31800,1563710,51591994450,00,0.00,N,5,-950,
20240401,34100,33850,35400,32400,2957423,100478895450,00,0.00,N,2,500,
20240325,33600,31800,34500,31300,2420868,79163340450,00,0.00,N,2,1600,
20240318,32000,28850,33350,28700,2930229,92509141600,00,0.00,N,2,3200,
20240311,28800,30200,30700,28350,1447650,42773424050,00,0.00,N,5,-1800,
20240304,30600,28750,31200,27950,2751839,82237777900,00,0.00,N,2,2550,
20240226,28050,27400,28150,26100,937419,25261886750,00,0.00,N,2,600,
20240219,27450,27250,28550,27000,908294,25161405300,00,0.00,N,2,150,
20240213,27300,28200,28800,27100,1146760,31994008000,00,0.00,N,5,-600,
20240205,27900,28300,28800,27550,844086,23693472250,00,0.00,N,5,-350,
20240129,28250,29600,30550,27200,1448681,41344894100,00,0.00,N,5,-1350,
20240122,29600,32000,32300,29350,1485756,45682865400,00,0.00,N,5,-1850,
20240115,31450,31700,32150,30000,1182258,36594270800,00,0.00,N,5,-150,
20240108,31600,31950,34400,30500,2192554,70301416600,00,0.00,N,5,-600,
20240102,32200,29200,33450,29050,4087862,129114629550,00,0.00,N,2,3500,
20231226,28700,27100,29000,26600,687761,19156774850,00,0.00,N,2,1700,
20231218,27000,26950,27500,26700,693484,18842431250,00,0.00,N,2,50,
20231211,26950,27300,28100,26350,986758,26925987150,00,0.00,N,5,-150,
20231204,27100,26200,27350,25300,870989,22755665350,00,0.00,N,2,1000,
20231127,26100,27400,28200,25850,1143022,30899206350,00,0.00,N,5,-1450,
20231120,27550,27000,27700,26500,864416,23497879450,00,0.00,N,2,750,
20231113,26800,26500,27350,24550,1069339,28115419250,00,0.00,N,2,600,
20231106,26200,26150,26800,25300,1018211,26557954450,00,0.00,N,2,650,
20231030,25550,24050,25700,23400,1023648,25191799750,00,0.00,N,2,1500,
20231023,24050,24200,25250,23750,1010811,24691636850,00,0.00,N,5,-450,
20231016,24500,28000,28250,24000,1948717,50842404200,00,0.00,N,5,-4150,
20231010,28650,29050,29350,27900,650382,18706010750,00,0.00,N,5,-100,
20231004,28750,27300,29000,27000,663389,18647004800,00,0.00,N,2,1000,
20230925,27750,28250,28400,27150,483164,13420100450,00,0.00,N,5,-450,
20230918,28200,29700,30400,27750,1158303,33462553300,00,0.00,N,5,-2250,
20230911,30450,27450,30650,26900,1648467,48064200650,00,0.00,N,2,3000,
20230904,27450,29600,29600,27100,979266,27781972250,00,0.00,N,5,-1700,
20230828,29150,27800,29350,27150,1104445,31265904400,00,0.00,N,2,1450,
20230821,27700,27650,29050,26450,1720372,47694582050,00,0.00,N,2,250,
20230814,27450,26850,28000,24950,1590956,42367729350,00,0.00,N,2,600,
20230807,26850,26750,27500,26150,875230,23469285100,00,0.00,N,2,100,
20230731,26750,30350,30400,26750,1448582,40781204350,00,0.00,N,5,-3150,
20230724,29900,28700,30200,27550,1472017,42417384000,00,0.00,N,2,1000,
20230717,28900,29300,31600,28600,1831505,55024293250,00,0.00,N,5,-550,
20230710,29450,28700,30400,27750,1629805,47229021450,00,0.00,N,2,700,
20230703,28750,31200,31650,28250,1690923,50658946900,00,0.00,N,5,-2300,
20230626,31050,29350,31450,28900,2723723,82292686100,00,0.00,N,2,2050,
20230619,29000,26950,30050,25950,4129057,117798990450,00,0.00,N,2,2050,
20230612,26950,26600,27400,25650,2035373,54226631950,00,0.00,N,2,500,
20230605,26450,26100,26650,25200,1019986,26466341650,00,0.00,N,2,400,
20230530,26050,26950,27350,25500,1366283,35938217600,00,0.00,N,5,-300,
20230522,26350,26750,27150,25650,1834747,48584480500,00,0.00,N,5,-300,
20230515,26650,24750,26800,23750,2124882,53888392300,00,0.00,N,2,1750,
20230508,24900,24300,25200,23300,1447245,35158657100,00,0.00,N,2,850,
20230502,24050,24450,24800,23750,591029,14297948650,00,0.00,N,5,-250,
20230424,24300,24750,25250,23700,1351413,33165837550,00,0.00,N,5,-750,
20230417,25050,25500,25750,24150,1908272,47727592250,00,0.00,N,5,-750,
20230410,25800,26100,27900,25350,2848233,75687346750,00,0.00,N,5,-250,
20230403,26050,25350,26150,23900,1970852,49444945850,00,0.00,N,2,750,
20230327,25300,24100,26350,23600,2425015,60671492600,00,0.00,N,2,1050,
20230320,24250,23200,24650,22100,2175919,50757253500,00,0.00,N,2,1000,
20230313,23250,22000,23450,21250,1595363,35528852000,00,0.00,N,2,1050,
20230306,22200,23500,23750,22050,1626739,37268578300,00,0.00,N,5,-1100,
20230227,23300,23550,24050,23100,863283,20246841950,00,0.00,N,5,-600,
20230220,23900,25050,25300,23750,1191521,29113982100,00,0.00,N,5,-1200,
20230213,25100,25350,26350,24900,1085633,27731685500,00,0.00,N,5,-250,
20230206,25350,25650,26200,25100,889398,22705434350,00,0.00,N,5,-450,
20230130,25800,26200,26800,25150,981786,25451564150,00,0.00,N,5,-250,
20230125,26050,25900,26400,25750,643175,16753082500,00,0.00,N,2,850,
20230116,25200,25600,25800,24550,553343,13941095650,00,0.00,N,5,-350,
20230109,25550,26000,26300,25400,801651,20722204050,00,0.00,N,5,-50,
20230102,25600,23600,26250,22300,1508416,37582405700,00,0.00,N,2,2200,
20221226,23400,24450,25150,23200,752789,18315886000,00,0.00,N,5,-1000,
20221219,24400,25300,26200,24100,1032588,25901388400,00,0.00,N,5,-1000,
20221212,25400,25450,26350,24600,1059610,26947021400,00,0.00,N,5,-250,
20221205,25650,26250,26700,25050,760040,19535380950,00,0.00,N,5,-600,
20221128,26250,26350,27950,25700,1053543,28060930550,00,0.00,N,5,-200,
20221121,26450,27400,27550,25600,1334380,35322807150,00,0.00,N,5,-900,
20221114,27350,26050,28600,25350,2265890,61793003000,00,0.00,N,2,1350,
20221107,26000,23950,26300,23750,1458692,36991553950,00,0.00,N,2,2250,
20221031,23750,23950,24650,22900,1079842,25838230750,00,0.00,N,2,350,
20221024,23400,23800,25600,23350,1827292,44959498800,00,0.00,N,2,350,
20221017,23050,22500,23950,22400,903668,20907780700,00,0.00,N,5,-100,
20221011,23150,22000,23750,22000,1070144,24285786600,00,0.00,N,5,-150,
20221004,23300,20950,24000,20800,1866925,41766390700,00,0.00,N,2,2950,
20220926,20350,25900,26000,19500,4078359,93204431200,00,0.00,N,5,-5900,
20220919,26250,26350,27800,25750,2462745,65533617700,00,0.00,N,5,-50,
20220913,26300,25550,26850,25350,1424506,37110395150,00,0.00,N,2,1300,
20220905,25000,26350,26500,24900,1521660,39136739850,00,0.00,N,5,-1350,
20220829,26350,25700,27650,24850,2314559,60765355150,00,0.00,N,5,-550,
20220822,26900,25700,27350,24900,1851452,48209353150,00,0.00,N,2,400,
20220816,26500,26050,27400,25900,2146312,57441678000,00,0.00,N,2,750,
20220808,25750,25450,25800,23650,2794519,69167083150,00,0.00,N,2,300,
20220801,25450,25600,25700,24150,1662831,41480358550,00,0.00,N,5,-100,
20220725,25550,24800,25850,24650,1414750,35657739850,00,0.00,N,2,500,
20220718,25050,25050,26300,24450,2717345,68588226950,00,0.00,N,2,650,
20220711,24400,26650,26850,23250,2276434,55695366950,00,0.00,N,5,-2200,
20220704,26600,26550,27950,25050,2074194,55111153450,00,0.00,N,2,50,
20220627,26550,26550,28500,26050,2154642,59073753450,00,0.00,N,2,750,
20220620,25800,28800,28850,24650,2795075,72926692600,00,0.00,N,5,-2700,
20220613,28500,31250,31250,27300,2218298,65989660450,00,0.00,N,5,-3500,
20220607,32000,33000,33100,31350,850696,27479676550,00,0.00,N,5,-1100,
20220530,33100,34000,34000,31650,1560713,51066930000,00,0.00,N,5,-550,
20220523,33650,35150,35250,33200,1546909,52414935950,00,0.00,N,5,-1100,
20220516,34750,34350,35000,32950,1914640,64938471250,00,0.00,N,2,550,
20220509,34200,33500,34850,31500,3197797,106361625600,00,0.00,N,2,800,
20220502,33400,30000,34150,29700,3721165,122503340050,00,0.00,N,2,2900,
20220425,30500,30300,31400,29700,2231796,68319528650,00,0.00,N,5,-250,
20220418,30750,27400,31100,27150,3652164,107478178050,00,0.00,N,2,3350,
20220411,27400,26550,27750,25700,1347803,36243727700,00,0.00,N,2,800,
20220404,26600,25500,26950,25050,1361026,35931133000,00,0.00,N,2,950,
20220328,25650,26050,26850,25600,940392,24507596700,00,0.00,N,5,-350,
20220321,26000,25850,26450,25300,904049,23398924900,00,0.00,N,2,250,
20220314,25750,24450,25800,23450,1230989,30378186050,00,0.00,N,2,1250,
20220307,24500,25900,26150,24050,1149765,28745390950,00,0.00,N,5,-1650,
20220228,26150,25400,26350,24500,1135311,28872302150,00,0.00,N,2,450,
20220221,25700,25700,26300,24900,1001206,25615080750,00,0.00,N,5,-500,
20220214,26200,24600,27150,23900,1611731,41342011400,00,0.00,N,2,850,
20220207,25350,25400,25750,24200,1041836,26117666150,00,0.00,N,5,-50,
20220203,25400,25700,25800,24950,459038,11621696600,00,0.00,N,2,350,
20220124,25050,25350,26050,23400,1712779,42618308400,00,0.00,N,5,-700,
20220117,25750,27250,28350,25450,1546192,41270317100,00,0.00,N,5,-1450,
20220110,27200,27600,27650,26300,1167370,31379089250,00,0.00,N,5,-800,
20220103,28000,28900,29300,27000,1309413,36723367900,00,0.00,N,5,-600,
20211227,28600,28650,28900,28100,915976,26049850500,00,0.00,N,5,-50,
20211220,28650,27650,29400,27100,1747292,49691867300,00,0.00,N,2,850,
20211213,27800,28150,28950,27200,1154062,32511385250,00,0.00,N,5,-150,
20211206,27950,28900,29850,27350,2115101,60571400050,00,0.00,N,5,-1350,
20211129,29300,26400,29900,26150,3148393,89176149150,00,0.00,N,2,1900,
20211122,27400,28550,30400,27150,4015289,116602381900,00,0.00,N,5,-50,
20211115,27450,26350,27800,25200,1989200,53087981750,00,0.00,N,2,1700,
20211108,25750,24350,26050,23350,1228772,30166269500,00,0.00,N,2,1250,
20211101,24500,25200,25800,24300,1041274,26101301400,00,0.00,N,5,-650,
20211025,25150,23400,25450,23050,1478628,36341373850,00,0.00,N,2,1650,
20211018,23500,23750,24250,22900,1223786,28784740500,00,0.00,N,2,150,
20211012,23350,22750,24200,21600,965394,22038732250,00,0.00,N,2,550,
20211005,22800,22650,23400,21650,1260437,28431037450,00,0.00,N,5,-250,
20210927,23050,25250,25600,22800,1723457,41207614550,00,0.00,N,5,-2300,
20210923,25350,26000,26100,25300,386889,9916015950,00,0.00,N,5,-950,
20210913,26300,26250,26700,25050,1241323,32249483800,00,0.00,N,5,-100,
20210906,26400,28150,28650,26100,1394415,37731176800,00,0.00,N,5,-1700,
20210830,28100,28500,28650,27750,1184673,33351108700,00,0.00,N,5,-100,
20210823,28200,26900,28950,26250,1811265,50759914350,00,0.00,N,2,1850,
20210817,26350,27950,28500,25800,1991855,53810016550,00,0.00,N,5,-1600,
20210809,27950,31100,31900,27500,3334691,97566796700,00,0.00,N,5,-3150,
20210802,31100,30950,32400,30000,1803153,56291441050,00,0.00,N,2,250,
20210726,30850,30150,31700,29100,3397540,104427731200,00,0.00,N,2,1150,
20210719,29700,28650,30100,28100,2017417,58864273050,00,0.00,N,2,650,
20210712,29050,28300,29800,27950,1450387,41904794850,00,0.00,N,2,900,