KissMeData/336370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,9600,9140,9810,8880,1059488,10045622780,00,0.00,N,2,370,
20250203,9230,9820,9900,8660,1459150,13371973960,00,0.00,N,5,-820,
20250131,10050,9810,10120,9550,314532,3122180310,00,0.00,N,2,170,
20250120,9880,9300,11800,9300,11096272,121290315130,00,0.00,N,2,710,
20250113,9170,8940,9380,8840,363063,3326220300,00,0.00,N,2,120,
20250106,9050,8820,9560,8640,801452,7399229780,00,0.00,N,2,330,
20241230,8720,7900,8780,7900,330278,2757254860,00,0.00,N,2,670,
20241223,8050,8680,8930,8010,328600,2773481930,00,0.00,N,5,-630,
20241216,8680,8950,9240,8610,490085,4413157510,00,0.00,N,5,-230,
20241209,8910,8240,8910,7600,878649,7196718420,00,0.00,N,2,670,
20241202,8240,8790,9020,8100,643755,5532544680,00,0.00,N,5,-540,
20241125,8780,9260,9640,8780,630569,5800392700,00,0.00,N,5,-460,
20241118,9240,8970,9490,8920,612953,5663334710,00,0.00,N,2,60,
20241111,9180,11160,11200,8760,1349541,13247782640,00,0.00,N,5,-1900,
20241104,11080,12160,12500,11020,903705,10553814880,00,0.00,N,5,-1080,
20241028,12160,11800,13210,11690,1086043,13489645230,00,0.00,N,2,360,
20241021,11800,12560,12650,11800,681520,8260134030,00,0.00,N,5,-760,
20241014,12560,12680,13800,12560,1134958,14860427450,00,0.00,N,5,-260,
20241007,12820,12210,14260,12180,2784216,37369171800,00,0.00,N,2,610,
20240930,12210,13050,13250,12020,340397,4248071470,00,0.00,N,5,-840,
20240923,13050,12030,13200,11990,913262,11656904750,00,0.00,N,2,980,
20240919,12070,12150,12380,11900,287018,3465569760,00,0.00,N,5,-20,
20240909,12090,11220,12090,11200,695037,8055792650,00,0.00,N,2,480,
20240902,11610,13020,13650,11600,1387239,17518727100,00,0.00,N,5,-1420,
20240826,13030,13030,13230,12580,797656,10278217330,00,0.00,N,2,30,
20240819,13000,14000,14000,12620,1243525,16327864810,00,0.00,N,5,-830,
20240812,13830,13530,14150,13380,698932,9619007080,00,0.00,N,2,310,
20240805,13520,14510,14530,11920,2163468,29101891190,00,0.00,N,5,-1360,
20240729,14880,15360,16210,14740,1876929,28801655130,00,0.00,N,5,-490,
20240722,15370,17460,18000,15360,3556168,58909687830,00,0.00,N,5,-2100,
20240715,17470,18700,19450,16790,3514615,63326531760,00,0.00,N,5,-1140,
20240708,18610,20450,21250,18560,6249482,123982819200,00,0.00,N,5,-1840,
20240701,20450,18480,23500,17650,43485208,929313782080,00,0.00,N,2,2210,
20240624,18240,16140,18590,16000,4291950,76196445000,00,0.00,N,2,2130,
20240617,16110,17040,17140,15910,1520194,24809358260,00,0.00,N,5,-930,
20240610,17040,18510,18630,17040,2854800,51140953100,00,0.00,N,5,-1230,
20240603,18270,18000,18830,16990,2665055,47849686890,00,0.00,N,2,410,
20240527,17860,16150,17970,15500,3011375,51687683530,00,0.00,N,2,1710,
20240520,16150,16370,16940,15850,1513414,24694308450,00,0.00,N,5,-200,
20240513,16350,17150,17290,16310,1208140,20281549570,00,0.00,N,5,-800,
20240507,17150,17290,18690,16200,4023650,71905746600,00,0.00,N,2,20,
20240429,17130,18150,18900,16590,3090911,54680763930,00,0.00,N,5,-970,
20240422,18100,18410,20150,17640,11556818,220549165370,00,0.00,N,5,-500,
20240415,18600,19000,20550,17360,11207558,214470251690,00,0.00,N,5,-1310,
20240408,19910,15850,21700,15050,34989415,684876861020,00,0.00,N,2,3800,
20240401,16110,16790,17730,15760,7612361,128442456920,00,0.00,N,5,-780,
20240325,16890,13620,19590,13000,34173979,591534016020,00,0.00,N,2,3270,
20240318,13620,13600,14300,12900,2167040,29452856830,00,0.00,N,2,220,
20240311,13400,12550,13930,12340,1709897,22593300400,00,0.00,N,2,730,
20240304,12670,12200,13380,12130,1624087,20802919050,00,0.00,N,2,570,
20240226,12100,12630,12640,11890,537780,6553404340,00,0.00,N,5,-540,
20240219,12640,12060,13250,11760,1604972,20308085170,00,0.00,N,2,560,
20240213,12080,11590,12220,11160,1018252,11962663170,00,0.00,N,2,610,
20240205,11470,11360,11620,11070,456945,5206415540,00,0.00,N,2,210,
20240129,11260,13110,13120,11010,1545525,18164588820,00,0.00,N,5,-1850,
20240122,13110,14860,14880,12520,535440,7314884200,00,0.00,N,5,-1680,
20240115,14790,14680,15950,13660,1256669,18839673390,00,0.00,N,2,80,
20240108,14710,14490,17410,13600,3662206,57365445010,00,0.00,N,2,1210,
20240102,13500,13300,13875,13175,1263770,17030254500,00,0.00,N,2,250,
20231226,13250,13150,13325,12400,1012230,13023970900,00,0.00,N,2,100,
20231218,13150,11800,13975,11075,3357302,43064286550,00,0.00,N,2,1375,
20231211,11775,11975,12525,11600,1133462,13680182000,00,0.00,N,5,-125,
20231204,11900,12000,12125,11575,582806,6889156900,00,0.00,N,5,-125,
20231127,12025,12050,12250,11750,414498,4952399050,00,0.00,N,2,100,
20231120,11925,11550,12150,11550,515894,6180921850,00,0.00,N,2,375,
20231113,11550,11250,11975,11000,446424,5150755500,00,0.00,N,2,300,
20231106,11250,11650,12125,11100,858816,10127391100,00,0.00,N,5,-75,
20231030,11325,11175,11525,10650,709572,7873618850,00,0.00,N,5,-100,
20231023,11425,11775,12100,10850,912558,10471535900,00,0.00,N,5,-600,
20231016,12025,13425,13550,11925,505572,6437819100,00,0.00,N,5,-1400,
20231010,13425,13300,13725,13050,341502,4568624700,00,0.00,N,2,125,
20231004,13300,14450,14450,13275,418280,5726175850,00,0.00,N,5,-1275,
20230925,14575,14175,14950,14175,383156,5579231200,00,0.00,N,2,175,
20230918,14400,15275,15275,14150,744564,11020350550,00,0.00,N,5,-875,
20230911,15275,16350,16350,15250,759432,11869510600,00,0.00,N,5,-825,
20230904,16100,16050,17350,15900,1219862,20125413550,00,0.00,N,2,50,
20230828,16050,15975,16400,15750,478156,7709951300,00,0.00,N,2,250,
20230821,15800,16350,16625,15750,658984,10646964800,00,0.00,N,5,-700,
20230814,16500,18225,18700,16450,1150376,20057367550,00,0.00,N,5,-1325,
20230807,17825,16650,18225,16550,1398366,24369488850,00,0.00,N,2,950,
20230731,16875,17250,18225,16550,1385326,24065661900,00,0.00,N,5,-550,
20230724,17425,17075,19625,16275,5650670,102960371900,00,0.00,N,2,175,
20230717,17250,17450,17800,16875,1427428,24589450950,00,0.00,N,5,-150,
20230710,17400,18400,18500,17050,1314540,23348176000,00,0.00,N,5,-1200,
20230703,18600,18725,19625,18400,1060266,20115527800,00,0.00,N,2,75,
20230626,18525,18550,18800,17750,778164,14223096300,00,0.00,N,5,-100,
20230619,18625,19450,19450,18525,510366,9646597850,00,0.00,N,5,-675,
20230612,19300,20000,20575,18425,1505946,29030127250,00,0.00,N,5,-625,
20230605,19925,19900,20000,19450,617148,12179584600,00,0.00,N,2,75,
20230530,19850,19775,20000,19350,461914,9107443350,00,0.00,N,2,300,
20230522,19550,18725,20075,18500,796314,15627464450,00,0.00,N,2,825,
20230515,18725,18150,18950,17600,731956,13381985300,00,0.00,N,2,375,
20230508,18350,20000,20225,18150,1132416,21506048100,00,0.00,N,5,-1500,
20230502,19850,20150,20700,19775,518548,10431974000,00,0.00,N,5,-300,
20230424,20150,21250,21650,19700,1612970,32903472950,00,0.00,N,5,-1200,
20230417,21350,23000,23300,21000,2242150,49964608650,00,0.00,N,5,-1500,
20230410,22850,24525,24525,22000,3199830,74133893900,00,0.00,N,5,-1650,
20230403,24500,24200,25500,23050,5918018,143629112300,00,0.00,N,2,1000,
20230327,23500,21225,24375,20825,5726138,131656075250,00,0.00,N,2,2550,
20230320,20950,20825,21425,20325,2323024,48379081150,00,0.00,N,5,-325,
20230313,21275,20250,21725,19900,2397296,49841663500,00,0.00,N,2,625,
20230306,20650,24325,24325,20500,3691552,81580874000,00,0.00,N,5,-3025,
20230227,23675,23950,24750,23150,3041090,72336147500,00,0.00,N,5,-800,
20230220,24475,23100,27000,22725,6110916,151986837450,00,0.00,N,2,2025,
20230213,22450,20050,22725,19850,2918754,62238715300,00,0.00,N,2,2100,
20230206,20350,20150,21875,19875,2574564,54128204550,00,0.00,N,2,200,
20230130,20150,19725,20675,18900,1881426,37354001550,00,0.00,N,2,650,
20230125,19500,18300,19700,18000,1298582,24735878650,00,0.00,N,2,1500,
20230116,18000,16225,18200,16225,1898116,33521974000,00,0.00,N,2,1825,
20230109,16175,15600,17375,15600,1161822,19107887650,00,0.00,N,2,825,
20230102,15350,15100,15775,14925,765932,11764097150,00,0.00,N,2,350,
20221226,15000,14975,15400,14825,793204,11947086400,00,0.00,N,2,25,
20221219,14975,16900,16900,14875,1098756,17240941050,00,0.00,N,5,-1950,
20221212,16925,16850,17250,16400,1002378,16794682550,00,0.00,N,5,-125,
20221205,17050,18725,18875,16750,1060016,18615748700,00,0.00,N,5,-1700,
20221128,18750,18550,19950,18500,1274816,24611105450,00,0.00,N,5,-150,
20221121,18900,19700,19800,17875,1271818,23648682300,00,0.00,N,5,-850,
20221114,19750,19775,20575,19350,2706756,53607800850,00,0.00,N,2,400,
20221107,19350,17300,20450,16700,3462976,64152997000,00,0.00,N,2,2050,
20221031,17300,18300,18325,16350,2066010,35099988950,00,0.00,N,5,-850,
20221024,18150,17100,18650,16850,2211534,39162038500,00,0.00,N,2,1500,
20221017,16650,14400,18500,14150,4217834,72832408450,00,0.00,N,2,2025,
20221011,14625,15050,15300,14125,766666,11158721700,00,0.00,N,5,-1000,
20221004,15625,15225,16000,14800,862250,13263641700,00,0.00,N,2,675,
20220926,14950,17200,17225,14550,2203212,35410934800,00,0.00,N,5,-2525,
20220919,17475,19250,19575,17425,1633764,30097544300,00,0.00,N,5,-1725,
20220913,19200,19475,20950,19150,1818902,36372448950,00,0.00,N,2,200,
20220905,19000,19550,19850,18350,1572670,29728821500,00,0.00,N,5,-750,
20220829,19750,20100,21025,19750,1439714,29311169900,00,0.00,N,5,-1375,
20220822,21125,21650,21925,20750,1319000,28183046150,00,0.00,N,5,-1050,
20220816,22175,23300,23700,22125,1214476,27811266250,00,0.00,N,5,-1125,
20220808,23300,22600,23725,22175,2415614,55638766650,00,0.00,N,2,775,
20220801,22525,20925,23075,20575,3313864,73486419650,00,0.00,N,2,1650,
20220725,20875,19650,21725,19525,3039744,62005740150,00,0.00,N,2,1175,
20220718,19700,21325,22275,19525,3957064,80146435200,00,0.00,N,5,-1300,
20220711,21000,21550,21750,20175,1478798,30982627700,00,0.00,N,5,-425,
20220704,21425,21825,22300,20600,1490642,32018915350,00,0.00,N,5,-400,
20220627,21825,25400,25600,21550,1972842,46234134100,00,0.00,N,5,-2875,
20220620,24700,27900,27900,23100,2409290,59981420350,00,0.00,N,5,-2850,
20220613,27550,28200,28550,26000,2321920,63342407200,00,0.00,N,5,-1600,
20220607,29150,30700,30750,29150,1143828,34153394300,00,0.00,N,5,-1850,
20220530,31000,30150,32200,29800,1844744,57591472200,00,0.00,N,2,1200,
20220523,29800,34150,34200,29700,2132338,66423238000,00,0.00,N,5,-4000,
20220516,33800,31850,34350,31300,1662834,54966104300,00,0.00,N,2,2550,
20220509,31250,32900,33150,30250,1770894,56007102100,00,0.00,N,5,-2150,
20220502,33400,35400,36900,33400,1595822,55950557200,00,0.00,N,5,-2800,
20220425,36200,38250,38900,34850,3617458,134034878900,00,0.00,N,5,-2200,
20220418,38400,35250,39400,34050,4390828,163133074000,00,0.00,N,2,2950,
20220411,35450,36600,37100,34000,2615860,92690370500,00,0.00,N,5,-1400,
20220404,36850,32250,36950,31750,4924726,172936155600,00,0.00,N,2,4600,
20220328,32250,30599,34150,29925,3337337,107224808800,00,0.00,N,2,1362,
20220321,30888,30503,31948,30117,2246354,69589577600,00,0.00,N,2,1012,
20220314,29876,28961,30358,27226,2227142,63175106900,00,0.00,N,2,867,
20220307,29009,30069,30406,28431,1424945,41672496900,00,0.00,N,5,-1590,
20220228,30599,30117,31274,29202,2434909,73679756100,00,0.00,N,2,289,
20220221,30310,29202,30792,28961,3537763,106001733300,00,0.00,N,2,626,
20220214,29684,27419,34069,26889,9474023,290432837100,00,0.00,N,2,1494,
20220207,28190,34551,34984,28190,5636500,173577303100,00,0.00,N,5,-6023,
20220203,68427,66403,68427,64379,599423,39727349200,00,0.00,N,2,3277,
20220124,65150,77294,78065,60813,1669793,115699318600,00,0.00,N,5,-13975,
20220117,79125,79028,83847,77583,1184591,95498684800,00,0.00,N,2,578,
20220110,78547,76426,79703,72860,1458256,111594033400,00,0.00,N,2,675,
20220103,77872,86353,86642,76137,1426235,114960556800,00,0.00,N,5,-8192,
20211227,86064,82980,86257,80667,1818861,152273533500,00,0.00,N,2,3084,
20211220,82980,81438,84618,76619,1825124,147816375000,00,0.00,N,2,96,
20211213,82884,91750,92136,80281,2250287,190127548200,00,0.00,N,5,-7806,
20211206,90690,90690,94449,88763,1954117,178890651500,00,0.00,N,5,-1157,
20211129,91847,94256,100231,88570,1976896,184912800900,00,0.00,N,5,-6457,
20211122,98304,106496,106978,92136,3387273,329488322700,00,0.00,N,5,-10119,
20211115,108423,99750,119507,93967,4708854,501763934800,00,0.00,N,2,13203,
20211108,95220,82787,95991,81727,2747025,244434286000,00,0.00,N,2,13204,
20211101,82016,80185,83269,76619,1446211,115543915200,00,0.00,N,2,2698,
20211025,79318,78065,83558,76715,1401450,111192695600,00,0.00,N,2,290,
20211018,79028,78932,88473,77679,2737150,224343676500,00,0.00,N,2,96,
20211012,78932,76908,82691,74788,1974698,155385971400,00,0.00,N,2,1831,
20211005,77101,69198,79028,66885,4277552,316022507100,00,0.00,N,2,6746,
20210927,70355,65247,72089,63126,3583293,245503654300,00,0.00,N,2,5205,
20210923,65150,61777,66692,61295,881062,56955713300,00,0.00,N,2,2409,
20210913,62741,58886,65054,57826,2484306,153623762200,00,0.00,N,2,2795,
20210906,59946,60331,63512,59464,1835574,112532999400,00,0.00,N,5,-193,
20210830,60139,57344,60524,55705,2069238,120816020600,00,0.00,N,2,2988,
20210823,57151,61584,61873,55705,2018100,118162601500,00,0.00,N,5,-3662,
20210817,60813,65825,65921,59368,2537124,156642612300,00,0.00,N,5,-6265,
20210809,67078,59946,69969,59175,3245660,211415480300,00,0.00,N,2,7132,
20210802,59946,58018,61970,56380,1634818,96424872400,00,0.00,N,2,2120,
20210726,57826,55898,60139,53874,2178986,124327375900,00,0.00,N,2,2506,
20210719,55320,59657,60813,54549,3017900,172449866900,00,0.00,N,5,-4337,
20210712,59657,49441,60717,48573,6519868,362297970100,00,0.00,N,2,10216,