KissMeData/377480/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,24100,22850,28900,22650,6039528,156386059450,00,0.00,N,2,1400,
20250203,22700,23250,23950,21500,3333746,76110721100,00,0.00,N,5,-100,
20250131,22800,25700,25700,22050,2342512,54782406300,00,0.00,N,2,2650,
20250120,20150,19280,20850,18460,1791752,35249705610,00,0.00,N,2,770,
20250113,19380,19200,21700,18770,1445504,28641770530,00,0.00,N,2,210,
20250106,19170,21100,22600,18100,2365714,47973454000,00,0.00,N,5,-1280,
20241230,20450,18400,20800,18300,2138951,41927978780,00,0.00,N,2,2070,
20241223,18380,14600,20500,14340,6099587,114561213230,00,0.00,N,2,4340,
20241216,14040,15340,16680,14000,1449654,22593132230,00,0.00,N,5,-860,
20241209,14900,13340,15290,12750,748329,10447831020,00,0.00,N,2,990,
20241202,13910,16380,16810,13210,1231330,18899709190,00,0.00,N,5,-2210,
20241125,16120,14000,17980,13610,4863938,77289556180,00,0.00,N,2,3010,
20241118,13110,11000,13690,10920,951232,11866283190,00,0.00,N,2,2100,
20241111,11010,12210,12330,10460,341907,3848843030,00,0.00,N,5,-1090,
20241104,12100,10650,12870,10650,1118007,13544865340,00,0.00,N,2,1460,
20241028,10640,10130,11200,10110,113414,1221270880,00,0.00,N,2,510,
20241021,10130,10460,10940,10020,129617,1347113870,00,0.00,N,5,-320,
20241014,10450,11150,11780,10350,128470,1408448730,00,0.00,N,5,-780,
20241007,11230,11050,12700,11050,233473,2749008190,00,0.00,N,2,190,
20240930,11040,12150,12280,11040,81760,935825380,00,0.00,N,5,-1110,
20240923,12150,10580,12220,10480,224599,2575427290,00,0.00,N,2,1390,
20240919,10760,10880,10970,10460,45352,485604230,00,0.00,N,5,-120,
20240909,10880,10400,11250,10150,148844,1595793440,00,0.00,N,2,270,
20240902,10610,11950,12290,10450,131849,1475713400,00,0.00,N,5,-1340,
20240826,11950,11700,12470,11450,208764,2489954190,00,0.00,N,2,260,
20240819,11690,11300,12200,11100,223992,2628832050,00,0.00,N,2,360,
20240812,11330,10670,11650,10670,109739,1237763050,00,0.00,N,2,570,
20240805,10760,12000,12480,9900,341740,3668182110,00,0.00,N,5,-1920,
20240729,12680,13230,13980,12300,237713,3102572820,00,0.00,N,5,-550,
20240722,13230,14640,14740,12600,207792,2796061640,00,0.00,N,5,-1410,
20240715,14640,16590,16590,14220,185097,2806107660,00,0.00,N,5,-1450,
20240708,16090,14950,16880,14860,357338,5663968050,00,0.00,N,2,1070,
20240701,15020,15000,17900,14220,1209154,19526591490,00,0.00,N,2,20,
20240624,15000,15010,15100,14410,285169,4203184670,00,0.00,N,5,-190,
20240617,15190,17470,17850,15080,530162,8530223140,00,0.00,N,5,-1990,
20240610,17180,19640,19670,16480,516344,9325805620,00,0.00,N,5,-2460,
20240603,19640,19050,19790,19050,116288,2259210920,00,0.00,N,2,530,
20240527,19110,20950,21050,19080,262788,5245856010,00,0.00,N,5,-1690,
20240520,20800,22400,22600,20700,183152,3947796000,00,0.00,N,5,-1550,
20240513,22350,22000,24300,22000,331293,7699441500,00,0.00,N,5,-350,
20240507,22700,23100,23700,22550,234126,5414898550,00,0.00,N,3,0,
20240429,22700,21550,23100,21550,193256,4323876950,00,0.00,N,2,1300,
20240422,21400,20050,22300,20050,234330,4999861850,00,0.00,N,2,1050,
20240415,20350,22650,22800,19880,398665,8391331700,00,0.00,N,5,-2900,
20240408,23250,23550,23750,22300,208725,4778009400,00,0.00,N,2,50,
20240401,23200,25950,26150,23000,427886,10418512650,00,0.00,N,5,-2400,
20240325,25600,26950,27050,25500,395388,10323086750,00,0.00,N,5,-1250,
20240318,26850,27300,27700,26500,378981,10186459500,00,0.00,N,5,-300,
20240311,27150,26700,29100,26050,933327,25729035650,00,0.00,N,2,550,
20240304,26600,26550,28550,26300,704027,19181448000,00,0.00,N,2,400,
20240226,26200,27850,28100,26000,397170,10655104850,00,0.00,N,5,-1650,
20240219,27850,27850,28800,26500,787879,21813300600,00,0.00,N,5,-150,
20240213,28000,27200,28950,26900,673497,18842750000,00,0.00,N,2,900,
20240205,27100,26650,27100,25350,335916,8849377250,00,0.00,N,2,350,
20240129,26750,29050,29100,25100,829917,22308139550,00,0.00,N,5,-2250,
20240122,29000,30800,31300,28550,2152156,64231420400,00,0.00,N,5,-700,
20240115,29700,28400,30700,26950,2498373,72727139400,00,0.00,N,2,1100,
20240108,28600,30700,31850,28250,3685866,110516709050,00,0.00,N,5,-750,
20240102,29350,26050,30950,25700,3096247,89488074300,00,0.00,N,2,3350,
20231226,26000,25300,26150,24550,304358,7679933850,00,0.00,N,2,700,
20231218,25300,25800,27050,25300,531453,13903505700,00,0.00,N,5,-400,
20231211,25700,26200,27350,25500,631585,16535116950,00,0.00,N,5,-450,
20231204,26150,27200,27550,24450,846942,21872701850,00,0.00,N,5,-1050,
20231127,27200,28900,29200,27000,1349326,37694150700,00,0.00,N,5,-1900,
20231120,29100,29900,31750,28400,1877000,56541112350,00,0.00,N,5,-1150,
20231113,30250,29450,30250,28400,1726465,50909716000,00,0.00,N,2,1600,
20231106,28650,28600,30400,27450,2803619,81313894500,00,0.00,N,2,450,
20231030,28200,23650,29500,23650,4267754,114537602250,00,0.00,N,2,4900,
20231023,23300,22700,25300,22650,854849,20303638700,00,0.00,N,2,200,
20231016,23100,26600,26850,21700,1833952,45406720250,00,0.00,N,5,-4150,
20231010,27250,24600,27700,22550,1532872,39085025650,00,0.00,N,2,2650,
20231004,24600,26050,26100,23500,551305,13668731450,00,0.00,N,5,-2000,
20230925,26600,27650,28150,25300,759283,20237345600,00,0.00,N,5,-1100,
20230918,27700,30750,31300,27000,1851106,53494880950,00,0.00,N,5,-2750,
20230911,30450,36450,39050,30000,5734420,197067738400,00,0.00,N,5,-5300,
20230904,35750,35050,36500,32700,5788504,198902909900,00,0.00,N,5,-600,
20230828,36350,23000,40250,22700,33613572,1170417894350,00,0.00,N,2,13700,
20230821,22650,23350,24350,21800,869059,20104412650,00,0.00,N,5,-250,
20230814,22900,23350,24000,21500,661281,14998643900,00,0.00,N,5,-450,
20230807,23350,27050,27750,23000,1356420,34539928550,00,0.00,N,5,-3700,
20230731,27050,24200,29900,23200,6619164,182170556850,00,0.00,N,2,3150,
20230724,23900,26600,26900,21600,1401167,33317657400,00,0.00,N,5,-2200,
20230717,26100,23700,27050,23000,2178726,55785456750,00,0.00,N,2,2500,
20230710,23600,22100,24750,21450,1401356,32771119200,00,0.00,N,2,1400,
20230703,22200,23500,24800,21700,890533,20648589750,00,0.00,N,5,-1050,
20230626,23250,25900,26600,22850,1124016,27980757800,00,0.00,N,5,-3000,
20230619,26250,28050,28600,26000,1027603,28250980750,00,0.00,N,5,-2150,
20230612,28400,29050,30200,27500,1903983,55067801100,00,0.00,N,5,-1100,
20230605,29500,30200,34700,29500,7502008,241494755500,00,0.00,N,5,-400,
20230530,29900,27950,30900,27700,2710120,80023987650,00,0.00,N,2,2650,
20230522,27250,27550,30700,27100,3439825,98663216400,00,0.00,N,2,250,
20230515,27000,26800,28350,24600,2368018,62733790750,00,0.00,N,2,400,
20230508,26600,28350,29650,25900,3145433,86927127200,00,0.00,N,5,-1600,
20230502,28200,31100,33400,28150,4364228,133841777900,00,0.00,N,5,-3500,
20230424,31700,27900,35450,25650,23691974,737306939500,00,0.00,N,2,5150,
20230417,26550,25600,28500,22200,7042114,184647561050,00,0.00,N,2,1750,
20230410,24800,24700,26000,22350,2295725,55007879200,00,0.00,N,5,-750,
20230403,25550,25400,28900,25200,3247910,88199787100,00,0.00,N,2,700,
20230327,24850,28450,31800,24850,4923982,142950189900,00,0.00,N,5,-3500,
20230320,28350,27250,30600,25500,10463575,294982932000,00,0.00,N,2,850,
20230313,27500,23750,27500,22950,9864891,250853540550,00,0.00,N,2,4000,
20230306,23500,24250,25550,21900,2247159,53625764100,00,0.00,N,5,-1000,
20230227,24500,26200,28800,24250,4305047,113835836700,00,0.00,N,5,-1450,
20230220,25950,23000,27700,22300,8441549,212411002550,00,0.00,N,2,3300,
20230213,22650,24650,28500,21750,8471403,213665139600,00,0.00,N,5,-2050,
20230206,24700,26600,30300,24450,11445621,318445226600,00,0.00,N,5,-1650,
20230130,26350,20700,29650,19990,21730044,568860578870,00,0.00,N,2,6300,
20230125,20050,21950,23650,19060,3684712,79396459310,00,0.00,N,5,-1350,
20230116,21400,19350,22450,18800,4428741,91775683650,00,0.00,N,2,1800,
20230109,19600,16350,20200,16000,6167847,114615002500,00,0.00,N,2,3200,
20230102,16400,17700,17750,14300,2464047,38162699800,00,0.00,N,5,-1000,
20221226,17400,17100,17750,16150,852938,14546490050,00,0.00,N,2,100,
20221219,17300,15750,19650,15600,5172009,94154931900,00,0.00,N,2,1350,
20221212,15950,13000,17700,13000,3580788,56661588650,00,0.00,N,2,2750,
20221205,13200,13700,14600,12500,1812939,24773537500,00,0.00,N,5,-550,
20221128,13750,11900,15450,11400,1910044,26608725200,00,0.00,N,2,1750,
20221121,12000,12300,13000,10850,656986,7990244500,00,0.00,N,5,-150,
20221114,12150,12250,12900,11700,180600,2229619350,00,0.00,N,5,-100,
20221107,12250,11950,12400,11500,129959,1560900200,00,0.00,N,2,550,
20221031,11700,11850,12150,11050,104010,1210747200,00,0.00,N,2,50,
20221024,11650,11100,12000,10900,111168,1272336950,00,0.00,N,2,750,
20221017,10900,10700,11950,10600,98007,1108506300,00,0.00,N,5,-200,
20221011,11100,12350,12350,10450,186652,2094525050,00,0.00,N,5,-1600,
20221004,12700,12350,12950,12100,126715,1589390800,00,0.00,N,2,600,
20220926,12100,13600,13900,11750,269360,3395605600,00,0.00,N,5,-1900,
20220919,14000,14800,15700,13750,187650,2773737350,00,0.00,N,5,-1050,
20220913,15050,14950,15450,14350,95728,1424718350,00,0.00,N,2,550,
20220905,14500,14650,15300,14050,104926,1541038450,00,0.00,N,5,-600,
20220829,15100,14750,16800,14600,206238,3194981300,00,0.00,N,5,-650,
20220822,15750,16500,16500,15250,153263,2419326700,00,0.00,N,5,-900,
20220816,16650,17900,18050,16650,173783,3014592350,00,0.00,N,5,-1000,
20220808,17650,17650,18400,16150,733915,12771428050,00,0.00,N,5,-50,
20220801,17700,16250,18250,16250,691162,12119472800,00,0.00,N,2,1350,
20220725,16350,16000,16600,15650,107807,1737491100,00,0.00,N,2,350,
20220718,16000,15300,16950,15300,219339,3569802300,00,0.00,N,2,850,
20220711,15150,16500,16500,15050,223280,3520105900,00,0.00,N,5,-1100,
20220704,16250,14600,17300,13600,946937,15160041800,00,0.00,N,2,2050,
20220627,14200,15100,15950,14000,189579,2885079050,00,0.00,N,5,-600,
20220620,14800,16700,16800,13700,317180,4808083650,00,0.00,N,5,-1950,
20220613,16750,18400,18500,16250,297646,5195969050,00,0.00,N,5,-2100,
20220607,18850,20400,20400,18650,235388,4523010100,00,0.00,N,5,-1450,
20220530,20300,20550,21200,20200,209003,4312904100,00,0.00,N,2,100,
20220523,20200,21650,21650,20200,693498,14343766050,00,0.00,N,5,-1350,
20220516,21550,18500,24700,18500,2787095,62368626700,00,0.00,N,2,3500,
20220509,18050,21000,21000,17800,370955,7038730500,00,0.00,N,5,-3000,
20220502,21050,21550,23250,21000,289313,6463275050,00,0.00,N,5,-950,
20220425,22000,21500,23150,21200,373982,8283788500,00,0.00,N,2,300,
20220418,21700,21450,22100,20400,441322,9307401600,00,0.00,N,2,150,
20220411,21550,22650,23200,21350,406688,9056627250,00,0.00,N,5,-850,
20220404,22400,25800,31000,22250,4024319,110583472750,00,0.00,N,5,-3150,
20220328,25550,27900,28150,25150,1034983,27700124700,00,0.00,N,5,-2150,
20220321,27700,27600,29550,26850,2206729,61895694750,00,0.00,N,2,100,
20220314,27600,21800,29550,20700,11472600,290589350600,00,0.00,N,2,7750,
20220307,19850,19850,20000,18500,176294,3410346550,00,0.00,N,5,-200,
20220228,20050,19650,20400,19400,180398,3583605950,00,0.00,N,2,350,
20220221,19700,19550,20750,18800,330537,6552929850,00,0.00,N,5,-600,
20220214,20300,22200,22300,18000,1415463,28049520450,00,0.00,N,5,-2400,
20220207,22700,24250,25500,22200,394859,9330255200,00,0.00,N,5,-1350,
20220203,24050,25000,25300,23350,175262,4255883100,00,0.00,N,5,-500,
20220124,24550,29450,29700,22700,627735,16527722250,00,0.00,N,5,-5350,
20220117,29900,31400,32800,28800,1568606,48898439850,00,0.00,N,5,-1450,
20220110,31350,31950,33650,30000,1033144,32912389000,00,0.00,N,5,-850,
20220103,32200,32100,32650,29300,1495540,46818525550,00,0.00,N,2,950,
20211227,31250,28050,32650,27800,2219278,67818442500,00,0.00,N,2,3250,
20211220,28000,31250,31650,26950,1421952,40690733150,00,0.00,N,5,-3250,
20211213,31250,33800,35200,30900,1520926,49930670800,00,0.00,N,5,-2700,
20211206,33950,33500,37450,32650,3555733,124542629100,00,0.00,N,5,-800,
20211129,34750,29250,40550,28800,8861602,314507851000,00,0.00,N,2,4050,
20211123,30700,29650,43000,28300,24291053,860370218950,00,0.00,N,2,30700,