KissMeData/022100/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,25300,23200,25900,22850,4591569,112262609375,00,0.00,N,2,1100,
20250331,24200,24700,25100,22300,4174699,100100291000,00,0.00,N,5,-1100,
20250324,25300,27950,28000,24400,4176065,109481549325,00,0.00,N,5,-2300,
20250317,27600,27900,29650,26650,21565266,609858024200,00,0.00,N,3,0,
20250310,27600,26350,30150,24500,32644007,901315893500,00,0.00,N,2,1850,
20250304,25750,22500,26850,20850,33733565,823083638875,00,0.00,N,2,2650,
20250224,23100,26350,27350,23100,22395293,562132007800,00,0.00,N,5,-3250,
20250217,26350,19480,27950,19380,49835553,1271054457980,00,0.00,N,2,6870,
20250210,19480,18680,20450,18160,4762685,92311233120,00,0.00,N,2,670,
20250203,18810,18610,19630,17800,3702918,69548864500,00,0.00,N,5,-40,
20250131,18850,18600,18850,18280,526156,9795768210,00,0.00,N,2,280,
20250120,18570,19560,20250,18140,3618921,70065916630,00,0.00,N,5,-950,
20250113,19520,19790,20500,19380,2744964,54495261170,00,0.00,N,5,-460,
20250106,19980,20550,21250,19940,3109727,63465429480,00,0.00,N,5,-220,
20241230,20200,18910,20700,18710,1356110,26733929510,00,0.00,N,2,1240,
20241223,18960,19510,20600,18940,1527697,30078336850,00,0.00,N,5,-550,
20241216,19510,22100,22300,19290,2061781,42339144910,00,0.00,N,5,-2390,
20241209,21900,20600,22400,19650,2530544,53834840780,00,0.00,N,2,750,
20241202,21150,21250,21850,19120,2471788,50904576620,00,0.00,N,2,150,
20241125,21000,21750,23100,21000,1780871,39574451750,00,0.00,N,5,-550,
20241118,21550,21300,22450,21200,1988227,43343641700,00,0.00,N,2,200,
20241111,21350,26100,26100,20450,3484114,80758331050,00,0.00,N,5,-4750,
20241104,26100,27850,29950,25900,2955034,82286920050,00,0.00,N,5,-1450,
20241028,27550,26450,29900,26350,2453186,68318597950,00,0.00,N,2,1100,
20241021,26450,27350,27650,25750,1496717,39828773150,00,0.00,N,5,-900,
20241014,27350,28800,29550,27100,1737455,49241161250,00,0.00,N,5,-1750,
20241007,29100,29900,31150,29050,2037745,61548686900,00,0.00,N,5,-500,
20240930,29600,31950,32250,29400,1629299,49703843800,00,0.00,N,5,-2050,
20240923,31650,28700,33500,28350,7855881,247933679700,00,0.00,N,2,3000,
20240919,28650,29350,30100,28050,1120278,32443302050,00,0.00,N,5,-700,
20240909,29350,25000,29600,24950,3263219,89738283000,00,0.00,N,2,3550,
20240902,25800,26900,32600,25800,11100253,333177562750,00,0.00,N,5,-800,
20240826,26600,28200,28500,25350,1934858,51767364700,00,0.00,N,5,-1350,
20240819,27950,27100,30000,26050,4369297,123818474350,00,0.00,N,2,800,
20240812,27150,26600,27600,25950,1144905,30718469050,00,0.00,N,2,550,
20240805,26600,27900,28150,24300,3132874,82932929500,00,0.00,N,5,-1900,
20240729,28500,29000,30100,28250,2041429,59390865500,00,0.00,N,5,-750,
20240722,29250,34550,34550,29200,2794892,87211741650,00,0.00,N,5,-5400,
20240715,34650,37350,37600,33250,2379435,83168262500,00,0.00,N,5,-2450,
20240708,37100,37350,38450,36500,2562636,96334566800,00,0.00,N,5,-250,
20240701,37350,38350,39000,36700,2418072,90841895100,00,0.00,N,5,-1000,
20240624,38350,38950,39500,37250,2298039,87717417400,00,0.00,N,5,-900,
20240617,39250,41950,42450,38950,3231102,131225604500,00,0.00,N,5,-2650,
20240610,41900,39050,44300,37450,11941802,498463834250,00,0.00,N,2,2550,
20240603,39350,35350,39450,34700,4695445,175541136450,00,0.00,N,2,4000,
20240527,35350,37200,39100,33850,3846226,138728871900,00,0.00,N,5,-1950,
20240520,37300,40200,40400,37150,2342523,90360608500,00,0.00,N,5,-2650,
20240513,39950,40800,41500,39850,1574089,63993035350,00,0.00,N,5,-1150,
20240507,41100,41000,43250,40550,2461694,103265548500,00,0.00,N,2,700,
20240429,40400,40250,42800,39900,1972532,80650305300,00,0.00,N,2,150,
20240422,40250,39200,43850,39200,4263382,176909334750,00,0.00,N,2,1500,
20240415,38750,42250,43000,38000,5148192,206617029050,00,0.00,N,5,-4450,
20240408,43200,43900,47750,42100,5122237,229632846650,00,0.00,N,5,-950,
20240401,44150,48950,49300,43900,4164986,193116899600,00,0.00,N,5,-4750,
20240325,48900,53000,53500,48150,5003752,251799474700,00,0.00,N,5,-4100,
20240318,53000,54000,54600,52300,2963000,158079751700,00,0.00,N,5,-1300,
20240311,54300,53300,57700,53100,7440443,413679430200,00,0.00,N,2,1000,
20240304,53300,54000,56700,52700,3850449,208089311200,00,0.00,N,5,-800,
20240226,54100,57100,57500,52200,3653116,199140968100,00,0.00,N,5,-2900,
20240219,57000,60800,61000,56100,4020158,233758145500,00,0.00,N,5,-4000,
20240213,61000,60500,62800,55900,6237067,373497814000,00,0.00,N,2,500,
20240205,60500,59100,62400,57600,4846595,292172576100,00,0.00,N,2,1800,
20240129,58700,56300,60000,54300,6994470,401066898100,00,0.00,N,2,2700,
20240122,56000,56700,57400,51100,10840292,590487340100,00,0.00,N,3,0,
20240115,56000,60000,62100,55000,7192770,420805437900,00,0.00,N,5,-4900,
20240108,60900,60900,63900,58800,11168241,684519964800,00,0.00,N,3,0,
20240102,60900,75600,76700,60400,19490712,1268430994900,00,0.00,N,5,-13300,
20231226,74200,63100,79600,62200,40649240,2914765861300,00,0.00,N,2,11600,
20231218,62600,52800,64100,49000,31145581,1831114613350,00,0.00,N,2,10500,
20231211,52100,49500,53100,47250,9625916,487997584450,00,0.00,N,2,2700,
20231204,49400,51000,54100,46950,9708068,484370777750,00,0.00,N,5,-3300,
20231127,52700,57500,59000,52500,17304490,977572285000,00,0.00,N,5,-4400,
20231120,57100,56100,58400,54500,9043958,510267304200,00,0.00,N,2,600,
20231113,56500,58700,60900,53000,13817755,792074812200,00,0.00,N,5,-1400,
20231106,57900,54900,64000,51700,37857387,2215308828400,00,0.00,N,2,7900,
20231030,50000,45950,51900,45000,13893813,683922939350,00,0.00,N,2,4050,
20231023,45950,51500,52900,41650,19342649,902612811800,00,0.00,N,5,-6750,
20231016,52700,55700,58700,52000,16383325,907855126900,00,0.00,N,5,-4400,
20231010,57100,50200,57900,47500,14806920,786086989000,00,0.00,N,2,6800,
20231004,50300,54500,56500,47500,11756920,608257436500,00,0.00,N,5,-3900,
20230925,54200,52200,54400,49800,8119497,422926529200,00,0.00,N,2,2500,
20230918,51700,55600,56300,49950,9730675,519128814500,00,0.00,N,5,-3900,
20230911,55600,62200,62400,50800,25463647,1431686535000,00,0.00,N,5,-5100,
20230904,60700,50100,64800,50100,75769669,4444909856200,00,0.00,N,2,8900,
20230828,51800,45000,57800,44400,93109253,4698593783850,00,0.00,N,2,7400,
20230821,44400,29150,45350,29150,86829444,3319644600350,00,0.00,N,2,14950,
20230814,29450,28350,31400,28300,20058164,598400155600,00,0.00,N,2,100,
20230807,29350,32400,33850,29300,29112430,909864760900,00,0.00,N,5,-3950,
20230731,33300,32400,37200,31150,34076397,1159815264250,00,0.00,N,2,2300,
20230724,31000,31350,45400,26350,89742816,3130833112150,00,0.00,N,5,-250,
20230717,31250,25450,32100,25150,112990462,3218153222650,00,0.00,N,2,5700,
20230710,25550,17000,27000,15710,177098961,3876971276660,00,0.00,N,2,8590,
20230703,16960,15430,18460,15330,70121641,1214175182910,00,0.00,N,2,1710,
20230626,15250,16690,17640,14980,70916948,1172656970200,00,0.00,N,5,-1410,
20230619,16660,13410,17220,13040,110218149,1701689918270,00,0.00,N,2,3530,
20230612,13130,12400,13290,12120,35056470,450748638720,00,0.00,N,2,880,
20230605,12250,11500,12850,11450,20881139,256793492490,00,0.00,N,2,860,
20230530,11390,11550,11800,11270,6657684,76492029120,00,0.00,N,5,-10,
20230522,11400,11500,12540,11340,17402367,208878344770,00,0.00,N,5,-130,
20230515,11530,11750,11960,11380,12653323,147292301910,00,0.00,N,5,-190,
20230508,11720,13390,13430,11720,19443834,242100504290,00,0.00,N,5,-1470,
20230502,13190,13100,14250,13070,19650189,270264609340,00,0.00,N,5,-50,
20230424,13240,14930,15540,13100,63826623,919470264920,00,0.00,N,5,-1900,
20230417,15140,12500,19420,12470,225672702,3703026939190,00,0.00,N,2,3140,
20230410,12000,10380,12450,9920,130942903,1481556653580,00,0.00,N,2,1660,
20230403,10340,9950,11180,9320,58360121,598129531440,00,0.00,N,2,840,
20230327,9500,6640,10670,6640,177727260,1601182303360,00,0.00,N,2,2830,
20230320,6670,6570,6850,6410,3713761,24494603280,00,0.00,N,2,130,
20230313,6540,6640,6690,6030,5249048,33376917130,00,0.00,N,5,-160,
20230306,6700,6890,7270,6660,7448874,52268998350,00,0.00,N,5,-160,
20230227,6860,6860,7050,6680,2515079,17265205040,00,0.00,N,5,-20,
20230220,6880,6950,7200,6780,6326087,44412536700,00,0.00,N,2,130,
20230213,6750,6480,6850,6300,3074051,20310914780,00,0.00,N,2,260,
20230206,6490,6680,6740,6420,2708647,17906044330,00,0.00,N,5,-250,
20230130,6740,6630,7330,6570,12600461,87552553840,00,0.00,N,2,150,
20230125,6590,6630,6740,6520,1275247,8469520380,00,0.00,N,2,20,
20230116,6570,6450,6620,6350,1599953,10372082650,00,0.00,N,2,160,
20230109,6410,6050,6490,6030,1798722,11383831360,00,0.00,N,2,410,
20230102,6000,6270,6360,5820,2050317,12375317000,00,0.00,N,5,-250,
20221226,6250,6490,6650,6200,1974096,12744665100,00,0.00,N,5,-250,
20221219,6500,6300,6600,6260,2072715,13334630830,00,0.00,N,2,200,
20221212,6300,6610,6880,6300,2608003,17233419870,00,0.00,N,5,-350,
20221205,6650,6910,7140,6610,5541267,37932735830,00,0.00,N,5,-160,
20221128,6810,6380,7630,6050,24998342,178016819410,00,0.00,N,2,430,
20221121,6380,6490,6570,6300,1265065,8122480020,00,0.00,N,5,-80,
20221114,6460,6430,6680,6350,1995685,12978010600,00,0.00,N,2,70,
20221107,6390,6170,6500,6160,1854873,11699176330,00,0.00,N,2,170,
20221031,6220,5760,6380,5680,2652115,16110224630,00,0.00,N,2,510,
20221024,5710,5790,5830,5410,1265511,7158865840,00,0.00,N,2,70,
20221017,5640,5330,5740,5290,1807623,10096598520,00,0.00,N,2,170,
20221011,5470,5460,5550,5100,2098778,11157434520,00,0.00,N,5,-100,
20221004,5570,6080,6300,5560,2414970,14216643680,00,0.00,N,5,-470,
20220926,6040,6440,6700,5960,5044302,32391589200,00,0.00,N,5,-480,
20220919,6520,6290,6600,6110,2145302,13725305400,00,0.00,N,2,190,
20220913,6330,6510,6660,6250,1699421,11009436900,00,0.00,N,5,-100,
20220905,6430,6410,6520,6120,1867890,11882248890,00,0.00,N,2,30,
20220829,6400,6060,6730,6030,5284902,34394427110,00,0.00,N,2,220,
20220822,6180,5940,6370,5770,2152342,13186324130,00,0.00,N,2,230,
20220816,5950,6210,6240,5900,933295,5661538760,00,0.00,N,5,-230,
20220808,6180,5880,6190,5860,2170336,13164793650,00,0.00,N,2,300,
20220801,5880,5820,6110,5750,2225889,13127529730,00,0.00,N,2,60,
20220725,5820,5520,5940,5500,2019513,11609265810,00,0.00,N,2,290,
20220718,5530,5270,5630,5270,1880001,10284381300,00,0.00,N,2,320,
20220711,5210,5260,6160,4975,8418373,46949357005,00,0.00,N,5,-50,
20220704,5260,5130,5330,4935,1196925,6196612495,00,0.00,N,2,140,
20220627,5120,5360,5490,5100,1172773,6216819610,00,0.00,N,5,-190,
20220620,5310,5660,5730,5020,2301904,12414214800,00,0.00,N,5,-350,
20220613,5660,6200,6220,5560,2285323,13262292420,00,0.00,N,5,-600,
20220607,6260,6240,6360,6030,1343097,8308389350,00,0.00,N,2,20,
20220530,6240,6140,6290,6110,1069749,6625906540,00,0.00,N,2,170,
20220523,6070,6250,6570,6040,5495758,34726775280,00,0.00,N,5,-170,
20220516,6240,5980,6240,5830,1543137,9335383280,00,0.00,N,2,290,
20220509,5950,6050,6110,5750,1274890,7581808660,00,0.00,N,5,-130,
20220502,6080,6140,6310,6050,1099386,6802950850,00,0.00,N,5,-110,
20220425,6190,6000,6210,5960,1219762,7419670790,00,0.00,N,2,70,
20220418,6120,5970,6170,5920,896680,5446720870,00,0.00,N,2,120,
20220411,6000,5950,6070,5830,745487,4433731640,00,0.00,N,5,-20,
20220404,6020,6110,6210,5880,949194,5761740630,00,0.00,N,5,-130,
20220328,6150,6210,6220,6100,747040,4602618140,00,0.00,N,5,-40,
20220321,6190,6090,6240,6050,1369207,8421617550,00,0.00,N,2,150,
20220314,6040,5910,6100,5690,1201022,7158826230,00,0.00,N,2,130,
20220307,5910,5850,5980,5580,998311,5793004140,00,0.00,N,2,10,
20220228,5900,5750,5980,5640,803047,4677025150,00,0.00,N,2,170,
20220221,5730,5740,5800,5470,1182078,6645350110,00,0.00,N,5,-80,
20220214,5810,5730,5940,5510,1400143,8042314160,00,0.00,N,2,10,
20220207,5800,6070,6070,5770,1332732,7865663510,00,0.00,N,5,-260,
20220203,6060,6000,6060,5870,650401,3873398150,00,0.00,N,2,170,
20220124,5890,6070,6200,5600,2620661,15334172530,00,0.00,N,5,-290,
20220117,6180,6310,6330,6010,1558152,9573884630,00,0.00,N,5,-110,
20220110,6290,6540,6550,6260,1500062,9561414220,00,0.00,N,5,-250,
20220103,6540,6590,6800,6450,2283853,15170054520,00,0.00,N,5,-20,
20211227,6560,6410,6720,6400,1842388,12145752410,00,0.00,N,2,150,
20211220,6410,6330,6450,6190,1057753,6682494410,00,0.00,N,2,80,
20211213,6330,6350,6590,6250,1397439,8909812170,00,0.00,N,3,0,
20211206,6330,6230,6460,6110,1346331,8538644370,00,0.00,N,2,110,
20211129,6220,5950,6240,5630,2338965,13956640680,00,0.00,N,3,0,
20211122,6220,6400,6660,6180,1531539,9790768520,00,0.00,N,5,-180,
20211115,6400,6500,6640,6250,1277839,8193146170,00,0.00,N,5,-30,
20211108,6430,6650,6800,6380,1361780,8905103040,00,0.00,N,5,-220,
20211101,6650,6690,6900,6620,1383526,9350782640,00,0.00,N,5,-40,
20211025,6690,6750,6800,6610,1203296,8077252600,00,0.00,N,5,-10,
20211018,6700,6660,6820,6530,1317272,8799622070,00,0.00,N,2,50,
20211012,6650,6510,6650,6250,1261632,8166874040,00,0.00,N,2,240,
20211005,6410,6470,6550,6220,1814592,11617736220,00,0.00,N,5,-130,
20210927,6540,6910,7010,6530,2341509,15771249190,00,0.00,N,5,-420,
20210923,6960,7000,7090,6930,686132,4790877120,00,0.00,N,5,-60,
20210913,7020,7050,7150,6950,1466930,10330764170,00,0.00,N,5,-60,
20210906,7080,7310,7440,7000,1961040,14122853930,00,0.00,N,5,-190,
20210830,7270,7300,7440,7210,2266178,16581754650,00,0.00,N,2,30,
20210823,7240,6820,7370,6820,2336313,16754763800,00,0.00,N,2,430,
20210817,6810,7450,7490,6800,3385461,24219084070,00,0.00,N,5,-730,
20210809,7540,8150,8150,7320,3527608,27399236150,00,0.00,N,5,-610,
20210802,8150,7970,8200,7860,2756473,22151709430,00,0.00,N,2,220,
20210726,7930,8060,8140,7850,3449159,27474746060,00,0.00,N,5,-120,
20210719,8050,7960,8190,7890,4206346,33842230480,00,0.00,N,2,90,
20210712,7960,8120,8200,7940,4132671,33286903670,00,0.00,N,5,-160,