KissMeData/200130/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,12720,11970,12950,11850,285511,3538568900,00,0.00,N,2,620,
20250203,12100,12360,12460,11860,286562,3497577310,00,0.00,N,5,-380,
20250131,12480,12390,12550,12330,23798,296544650,00,0.00,N,2,180,
20250120,12300,12930,12980,12290,285171,3631816270,00,0.00,N,5,-520,
20250113,12820,12370,12830,12360,285292,3582653520,00,0.00,N,2,340,
20250106,12480,11780,12570,11780,455326,5559759290,00,0.00,N,2,600,
20241230,11880,11350,12100,11250,184884,2153952800,00,0.00,N,2,570,
20241223,11310,11310,11860,11220,241578,2788442740,00,0.00,N,2,60,
20241216,11250,11860,12100,11160,538945,6319403280,00,0.00,N,5,-530,
20241209,11780,11530,11830,11030,861891,9834625930,00,0.00,N,2,230,
20241202,11550,13050,13050,11210,785133,9388652770,00,0.00,N,5,-1400,
20241125,12950,12720,13200,12710,247027,3205179290,00,0.00,N,2,230,
20241118,12720,12450,12850,12310,347054,4368284520,00,0.00,N,2,150,
20241111,12570,13520,13650,11630,776077,9583289420,00,0.00,N,5,-1080,
20241104,13650,13920,14120,13650,354605,4936130460,00,0.00,N,5,-270,
20241028,13920,14150,14380,13870,215040,3030885500,00,0.00,N,5,-210,
20241021,14130,14500,14620,13920,303845,4328416400,00,0.00,N,5,-450,
20241014,14580,14130,14920,14010,592707,8565739850,00,0.00,N,2,540,
20241007,14040,14740,14760,14020,426507,6139203560,00,0.00,N,5,-560,
20240930,14600,15570,15590,14590,223924,3340884310,00,0.00,N,5,-720,
20240923,15320,14440,15710,14330,602856,9226300330,00,0.00,N,2,880,
20240919,14440,14990,14990,14240,191493,2772225900,00,0.00,N,5,-500,
20240909,14940,14320,15060,14320,315831,4655731620,00,0.00,N,2,320,
20240902,14620,15350,15750,14620,533954,8072444480,00,0.00,N,5,-560,
20240826,15180,15160,15360,14810,311604,4692328200,00,0.00,N,2,20,
20240819,15160,15640,15830,15020,347161,5340993770,00,0.00,N,5,-460,
20240812,15620,15580,15890,15160,369799,5744249230,00,0.00,N,3,0,
20240805,15620,16000,16220,14310,678372,10391339290,00,0.00,N,5,-680,
20240729,16300,17160,17820,16160,721598,12275522840,00,0.00,N,5,-730,
20240722,17030,16670,17170,16610,461032,7802727190,00,0.00,N,2,250,
20240715,16780,16850,17320,16250,722435,12119526830,00,0.00,N,5,-20,
20240708,16800,17230,17670,16470,817265,13831421100,00,0.00,N,5,-420,
20240701,17220,17950,18750,16880,1308905,23237281210,00,0.00,N,5,-690,
20240624,17910,18220,19970,17690,4416404,83418839300,00,0.00,N,5,-600,
20240617,18510,15830,19120,15520,4875555,88007855780,00,0.00,N,2,2650,
20240610,15860,15150,15940,14820,479134,7330842390,00,0.00,N,2,710,
20240603,15150,15910,16090,15090,303662,4734850360,00,0.00,N,5,-720,
20240527,15870,16310,16550,15500,590845,9461198410,00,0.00,N,5,-550,
20240520,16420,16550,16890,16150,437872,7247091370,00,0.00,N,5,-20,
20240513,16440,16180,16650,16140,321217,5274442590,00,0.00,N,2,250,
20240507,16190,15980,16470,15460,389496,6207855760,00,0.00,N,2,400,
20240429,15790,15150,16110,15150,205155,3228666030,00,0.00,N,2,640,
20240422,15150,15860,15870,15120,206877,3184100610,00,0.00,N,5,-520,
20240415,15670,14930,15890,14400,318704,4839506360,00,0.00,N,2,600,
20240408,15070,15650,15650,14660,218490,3278046070,00,0.00,N,5,-370,
20240401,15440,14920,15970,14750,476145,7390364790,00,0.00,N,2,750,
20240325,14690,14780,15190,14690,234591,3488310200,00,0.00,N,5,-110,
20240318,14800,14600,14950,14510,249790,3680842600,00,0.00,N,2,230,
20240311,14570,14500,14900,14210,293940,4280030340,00,0.00,N,5,-40,
20240304,14610,15500,15670,14220,455967,6699355680,00,0.00,N,5,-830,
20240226,15440,16160,16160,15410,194482,3063668460,00,0.00,N,5,-770,
20240219,16210,16620,16830,16130,207604,3419280310,00,0.00,N,5,-290,
20240213,16500,16660,16700,15950,287191,4668683250,00,0.00,N,5,-150,
20240205,16650,16370,16900,16250,215733,3578289770,00,0.00,N,2,120,
20240129,16530,16730,16730,15920,306235,4992888270,00,0.00,N,5,-200,
20240122,16730,17170,17180,16520,247838,4175295710,00,0.00,N,5,-70,
20240115,16800,17380,17470,16660,230426,3917600190,00,0.00,N,5,-660,
20240108,17460,18150,18170,17330,334554,5944532540,00,0.00,N,5,-400,
20240102,17860,17780,18320,17240,388047,6892023990,00,0.00,N,5,-80,
20231226,17940,17450,18000,17150,185275,3260360340,00,0.00,N,2,490,
20231218,17450,16800,17810,16800,297183,5165205460,00,0.00,N,2,650,
20231211,16800,16940,17450,16660,267659,4560471660,00,0.00,N,5,-210,
20231204,17010,15600,17390,15410,422862,7029672390,00,0.00,N,2,1500,
20231127,15510,16160,16270,15500,210482,3325678050,00,0.00,N,5,-640,
20231120,16150,16170,16630,16040,172509,2814455460,00,0.00,N,3,0,
20231113,16150,16470,16650,15880,179690,2928223670,00,0.00,N,5,-200,
20231106,16350,16600,17170,16350,290707,4878118280,00,0.00,N,5,-170,
20231030,16520,16250,17040,16060,266921,4415192010,00,0.00,N,2,420,
20231023,16100,15320,16540,15320,335592,5393738510,00,0.00,N,2,580,
20231016,15520,15800,16480,15160,388506,6163540310,00,0.00,N,5,-240,
20231010,15760,15910,16280,15340,366245,5762022570,00,0.00,N,5,-140,
20231004,15900,16410,16430,15820,221831,3559821410,00,0.00,N,5,-690,
20230925,16590,16540,17340,16280,160412,2668570680,00,0.00,N,5,-240,
20230918,16830,17890,18360,16760,351499,6255271320,00,0.00,N,5,-1110,
20230911,17940,17490,18140,16950,450319,7835679260,00,0.00,N,2,550,
20230904,17390,18490,18490,16880,405617,7167199870,00,0.00,N,5,-1100,
20230828,18490,18550,18980,18300,427026,7981360670,00,0.00,N,2,50,
20230821,18440,18260,18570,17620,390165,7041467290,00,0.00,N,2,290,
20230814,18150,18840,19910,17610,600219,11228876430,00,0.00,N,5,-630,
20230807,18780,17830,19520,17300,1019008,19087152760,00,0.00,N,2,850,
20230731,17930,17250,18100,16960,379008,6655494230,00,0.00,N,2,650,
20230724,17280,18120,18190,15990,760000,12901410460,00,0.00,N,5,-910,
20230717,18190,18150,18450,17680,411149,7423325860,00,0.00,N,5,-40,
20230710,18230,17960,18900,17910,485265,8856132890,00,0.00,N,2,180,
20230703,18050,19100,19340,17990,405224,7544365690,00,0.00,N,5,-1100,
20230626,19150,19770,20100,18840,440368,8492878930,00,0.00,N,5,-620,
20230619,19770,20300,21350,19650,537029,10887096640,00,0.00,N,5,-530,
20230612,20300,21250,21300,20100,442925,9134919550,00,0.00,N,5,-1050,
20230605,21350,21450,21850,21100,267741,5743972550,00,0.00,N,3,0,
20230530,21350,21100,21450,20950,196316,4166022600,00,0.00,N,2,300,
20230522,21050,21600,21850,21000,309262,6649413000,00,0.00,N,5,-550,
20230515,21600,21950,22050,20650,581281,12279135150,00,0.00,N,5,-600,
20230508,22200,21950,22700,21850,448658,9984575450,00,0.00,N,2,250,
20230502,21950,22250,22650,21550,321406,7078735950,00,0.00,N,5,-350,
20230424,22300,23050,23200,22000,591409,13269673700,00,0.00,N,5,-900,
20230417,23200,23550,25900,22850,1488647,36548270150,00,0.00,N,5,-300,
20230410,23500,22800,23850,22200,483572,11131204250,00,0.00,N,2,600,
20230403,22900,23750,24300,22600,565897,13147832350,00,0.00,N,5,-800,
20230327,23700,22850,23950,22150,503647,11693630250,00,0.00,N,2,850,
20230320,22850,23400,23900,22400,495747,11400273200,00,0.00,N,5,-550,
20230313,23400,24550,24800,21950,633697,14724414150,00,0.00,N,5,-1150,
20230306,24550,26600,26650,24000,709490,17904986850,00,0.00,N,5,-2050,
20230227,26600,27150,27500,26400,455260,12214766550,00,0.00,N,5,-900,
20230220,27500,28150,29050,27150,492618,13729209150,00,0.00,N,5,-600,
20230213,28100,28800,29600,28050,374360,10774473900,00,0.00,N,5,-800,
20230206,28900,29150,30100,28350,537420,15735878900,00,0.00,N,5,-250,
20230130,29150,30500,30850,28650,598417,17600305350,00,0.00,N,5,-1350,
20230125,30500,30500,31000,29250,470337,14125108850,00,0.00,N,5,-50,
20230116,30550,27750,30950,27400,958158,28367903650,00,0.00,N,2,3100,
20230109,27450,28000,29150,26800,605945,16734076750,00,0.00,N,5,-550,
20230102,28000,27750,29550,26550,892808,25044071650,00,0.00,N,5,-300,
20221226,28300,27450,29600,27250,717237,20473011300,00,0.00,N,2,450,
20221219,27850,26000,28200,25050,1126606,30469904100,00,0.00,N,2,1750,
20221212,26100,25950,26800,24200,655598,16760365100,00,0.00,N,2,50,
20221205,26050,25300,26200,24650,553668,14145982100,00,0.00,N,2,1350,
20221128,24700,22600,25700,21950,420387,10034665300,00,0.00,N,2,1900,
20221121,22800,23250,23500,22150,211853,4820553200,00,0.00,N,5,-450,
20221114,23250,24150,24850,23250,225637,5425805300,00,0.00,N,5,-1300,
20221107,24550,22050,24550,21750,339972,7974550150,00,0.00,N,2,2550,
20221031,22000,21650,22500,21250,203329,4453391850,00,0.00,N,2,600,
20221024,21400,22450,22850,21350,228622,5055716700,00,0.00,N,5,-600,
20221017,22000,21750,22950,21550,245971,5455872000,00,0.00,N,5,-250,
20221011,22250,22300,22300,20650,293855,6297779100,00,0.00,N,5,-150,
20221004,22400,22600,23400,22400,202706,4633748750,00,0.00,N,5,-200,
20220926,22600,23250,23550,21450,334647,7491035350,00,0.00,N,5,-1100,
20220919,23700,24500,25300,23700,200655,4906619700,00,0.00,N,5,-800,
20220913,24500,24000,25500,24000,214911,5294831200,00,0.00,N,2,900,
20220905,23600,25000,25200,23200,289087,6908930750,00,0.00,N,5,-1400,
20220829,25000,24450,25950,24400,240286,6035496600,00,0.00,N,5,-300,
20220822,25300,25500,25550,24000,378037,9388596150,00,0.00,N,5,-400,
20220816,25700,27150,27350,25700,234266,6196113450,00,0.00,N,5,-1400,
20220808,27100,27450,28750,26600,612481,16873545900,00,0.00,N,5,-400,
20220801,27500,26650,27800,26350,252511,6793091800,00,0.00,N,2,350,
20220725,27150,26800,27400,26150,154412,4131791300,00,0.00,N,2,750,
20220718,26400,26700,27300,26150,157847,4203699200,00,0.00,N,2,450,
20220711,25950,26550,26950,24900,267266,6928817100,00,0.00,N,5,-750,
20220704,26700,26050,27600,25400,261010,6933492050,00,0.00,N,2,550,
20220627,26150,26650,27500,25850,315025,8438910100,00,0.00,N,5,-150,
20220620,26300,27000,27350,24550,358662,9284745250,00,0.00,N,5,-600,
20220613,26900,30100,30550,26600,573873,16187659000,00,0.00,N,5,-4150,
20220607,31050,31400,32550,30300,326049,10238430750,00,0.00,N,5,-150,
20220530,31200,30550,31600,30100,251744,7741975900,00,0.00,N,2,1200,
20220523,30000,28300,30350,28300,382113,11213089100,00,0.00,N,2,1550,
20220516,28450,30800,31200,28100,567543,16502490400,00,0.00,N,5,-2250,
20220509,30700,32100,32200,29550,409186,12483799400,00,0.00,N,5,-1500,
20220502,32200,34250,34500,32050,234934,7836994800,00,0.00,N,5,-2300,
20220425,34500,34000,35900,32200,642790,21768395750,00,0.00,N,5,-100,
20220418,34600,35400,36650,34500,450811,16139531950,00,0.00,N,5,-750,
20220411,35350,35300,37400,34500,585241,21123207050,00,0.00,N,2,50,
20220404,35300,34600,37950,34000,1795467,65492287900,00,0.00,N,2,900,
20220328,34400,32200,34800,31450,710788,23523203000,00,0.00,N,2,2200,
20220321,32200,33150,33500,31550,406434,13123919550,00,0.00,N,5,-800,
20220314,33000,34650,34750,30950,534025,17349052100,00,0.00,N,5,-1650,
20220307,34650,35350,35500,33600,373159,12912238500,00,0.00,N,5,-1150,
20220228,35800,34850,36400,34350,442612,15695834450,00,0.00,N,2,400,
20220221,35400,34300,37800,34200,1667988,60189848050,00,0.00,N,2,500,
20220214,34900,30450,35500,29550,1433522,48729335650,00,0.00,N,2,4200,
20220207,30700,30550,31900,29300,420887,12889815850,00,0.00,N,3,0,
20220203,30700,29500,30950,29050,171895,5197571400,00,0.00,N,2,1550,
20220124,29150,30450,30450,25800,467272,13350204400,00,0.00,N,5,-1350,
20220117,30500,29700,30800,27900,359447,10568727950,00,0.00,N,2,800,
20220110,29700,31850,31950,29650,314383,9558057500,00,0.00,N,5,-2150,
20220103,31850,31000,31850,30150,271971,8424310200,00,0.00,N,2,800,
20211227,31050,31300,32650,30650,319317,10037566800,00,0.00,N,5,-250,
20211220,31300,31500,31750,30500,235873,7303436950,00,0.00,N,5,-400,
20211213,31700,31950,32550,31200,214337,6846270150,00,0.00,N,5,-550,
20211206,32250,30800,33000,30650,431965,13844338800,00,0.00,N,2,800,
20211129,31450,31500,32250,28400,677381,20413863850,00,0.00,N,5,-1150,
20211122,32600,34300,34950,32550,327467,11074161900,00,0.00,N,5,-1650,
20211115,34250,34100,34600,32500,405851,13579046950,00,0.00,N,2,250,
20211108,34000,34350,35800,33050,264868,9031739450,00,0.00,N,5,-600,
20211101,34600,35950,36750,34200,457732,16296930650,00,0.00,N,5,-950,
20211025,35550,35050,37450,34400,663401,24088115750,00,0.00,N,2,900,
20211018,34650,34700,35550,33800,354366,12402966950,00,0.00,N,2,150,
20211012,34500,33650,35050,32500,340847,11474610150,00,0.00,N,2,850,
20211005,33650,33000,35200,32750,579167,19531916700,00,0.00,N,5,-100,
20210927,33750,35800,36350,33450,568110,19763105100,00,0.00,N,5,-2300,
20210923,36050,36650,37150,36050,191314,6958187650,00,0.00,N,5,-1150,
20210913,37200,38150,38600,36600,511152,19167852850,00,0.00,N,5,-1400,
20210906,38600,39650,39850,38000,518205,20118918350,00,0.00,N,5,-1050,
20210830,39650,40250,40800,39550,489075,19550816800,00,0.00,N,5,-200,
20210823,39850,38200,41300,38200,730113,29134006950,00,0.00,N,2,1400,
20210817,38450,46100,46400,37900,1571542,64506872600,00,0.00,N,5,-7750,
20210809,46200,48200,48250,45300,532485,25175831200,00,0.00,N,5,-2100,
20210802,48300,47650,48750,47600,315186,15134622600,00,0.00,N,2,500,
20210726,47800,50400,50400,47700,404611,19697888850,00,0.00,N,5,-2200,
20210719,50000,49050,50700,47750,780771,38592284600,00,0.00,N,2,950,
20210712,49050,48400,49650,48100,437222,21359593250,00,0.00,N,2,700,