KissMeData/230240/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,18690,19810,20400,18150,681167,12989189450,00,0.00,N,5,-2010,
20250331,20700,19550,21150,19160,398503,8013074955,00,0.00,N,2,400,
20250324,20300,22750,23650,19940,487911,10581185905,00,0.00,N,5,-2450,
20250317,22750,22900,23300,20800,642727,14147364100,00,0.00,N,2,300,
20250310,22450,21900,24200,21700,644939,15016881225,00,0.00,N,2,450,
20250304,22000,19550,23050,19080,734010,15967585910,00,0.00,N,2,2450,
20250224,19550,21400,21700,19370,1185934,24029163290,00,0.00,N,5,-2450,
20250217,22000,25150,25300,21600,1063986,24612860750,00,0.00,N,5,-3050,
20250210,25050,25700,26550,23350,1208186,30107452700,00,0.00,N,5,-850,
20250203,25900,21500,26100,19650,1617451,38189067540,00,0.00,N,2,4100,
20250131,21800,23000,23100,20750,307566,6724860150,00,0.00,N,5,-1150,
20250120,22950,19780,23500,19350,1438129,31349080860,00,0.00,N,2,3180,
20250113,19770,16800,20200,16500,901248,16904508230,00,0.00,N,2,2790,
20250106,16980,18620,19200,15810,1274773,22198331800,00,0.00,N,5,-1630,
20241230,18610,17310,18830,16400,641966,11428617490,00,0.00,N,2,1300,
20241223,17310,15090,17950,15090,977800,16417389260,00,0.00,N,2,2350,
20241216,14960,15710,16250,14570,792102,12218036880,00,0.00,N,5,-720,
20241209,15680,11680,15950,11100,1350245,19299900040,00,0.00,N,2,3650,
20241202,12030,12160,12860,11480,458509,5599932410,00,0.00,N,5,-290,
20241125,12320,9400,12700,9390,784152,9172755810,00,0.00,N,2,2850,
20241118,9470,9320,10050,8750,207428,1988003410,00,0.00,N,2,310,
20241111,9160,9070,9480,7680,305542,2627457940,00,0.00,N,2,100,
20241104,9060,9350,9680,8450,180691,1628575780,00,0.00,N,5,-430,
20241028,9490,9980,10000,9370,72777,704351270,00,0.00,N,5,-450,
20241021,9940,9980,10940,9250,421892,4309956630,00,0.00,N,5,-40,
20241014,9980,9440,10890,9260,283266,2844023120,00,0.00,N,2,540,
20241007,9440,8980,9830,8800,119688,1135955000,00,0.00,N,2,480,
20240930,8960,9020,9200,8710,32869,293231260,00,0.00,N,5,-150,
20240923,9110,8390,9500,8330,149637,1332828720,00,0.00,N,2,720,
20240919,8390,8110,8450,7860,75430,610919460,00,0.00,N,2,280,
20240909,8110,7200,8730,7200,229310,1844566080,00,0.00,N,2,650,
20240902,7460,8700,8700,7280,268023,2099521320,00,0.00,N,5,-1250,
20240826,8710,9150,9220,8210,187450,1630392870,00,0.00,N,5,-510,
20240819,9220,9620,9930,9080,149668,1420530970,00,0.00,N,5,-400,
20240812,9620,9620,9870,9260,109739,1055720850,00,0.00,N,5,-10,
20240805,9630,10650,10990,8780,600474,5743214950,00,0.00,N,5,-1470,
20240729,11100,12290,12360,10790,289896,3351252710,00,0.00,N,5,-1270,
20240722,12370,13620,13890,12110,172922,2208301730,00,0.00,N,5,-1340,
20240715,13710,14480,14790,13470,132060,1861145060,00,0.00,N,5,-750,
20240708,14460,14100,14920,14050,122827,1785686000,00,0.00,N,2,370,
20240701,14090,14560,14740,13890,166799,2396380690,00,0.00,N,5,-470,
20240624,14560,13420,14630,13300,234503,3293091500,00,0.00,N,2,1030,
20240617,13530,13650,13960,13230,152740,2071628550,00,0.00,N,5,-20,
20240610,13550,14370,14380,13550,496535,6959059280,00,0.00,N,5,-820,
20240603,14370,14590,14900,14240,110057,1594764660,00,0.00,N,5,-220,
20240527,14590,14920,15040,14400,139786,2055538130,00,0.00,N,5,-160,
20240520,14750,15100,15200,14610,169807,2521675760,00,0.00,N,5,-220,
20240513,14970,15510,15610,14500,225512,3370513050,00,0.00,N,5,-470,
20240507,15440,16000,16040,14530,142507,2222965790,00,0.00,N,5,-460,
20240429,15900,14960,16010,14770,227622,3528988270,00,0.00,N,2,940,
20240422,14960,13790,15200,13550,273033,3965845390,00,0.00,N,2,1170,
20240415,13790,13200,13790,12820,273082,3623261700,00,0.00,N,2,370,
20240408,13420,14180,14330,13420,235192,3210054010,00,0.00,N,5,-760,
20240401,14180,15040,15100,14110,241656,3488395840,00,0.00,N,5,-690,
20240325,14870,14790,15370,14370,326437,4851774290,00,0.00,N,5,-60,
20240318,14930,14390,15500,13910,484411,7069944750,00,0.00,N,2,550,
20240311,14380,14750,14840,13890,292580,4229035570,00,0.00,N,5,-320,
20240304,14700,15420,15680,14520,327491,4874642000,00,0.00,N,5,-800,
20240226,15500,16910,17040,15420,482936,7740297340,00,0.00,N,5,-1480,
20240219,16980,17410,17800,16810,325866,5621932090,00,0.00,N,5,-380,
20240213,17360,17100,18040,17030,373444,6536444560,00,0.00,N,2,340,
20240205,17020,17330,17450,16850,186656,3188385530,00,0.00,N,5,-400,
20240129,17420,18500,18500,16710,479353,8316052520,00,0.00,N,5,-920,
20240122,18340,19300,19880,17550,854975,16049998840,00,0.00,N,5,-420,
20240115,18760,17590,19440,17480,1171444,21844495330,00,0.00,N,2,1170,
20240108,17590,16740,18600,16630,906663,16216818920,00,0.00,N,2,850,
20240102,16740,17500,17770,16650,349561,6004411580,00,0.00,N,5,-650,
20231226,17390,17520,17570,16900,260547,4467038690,00,0.00,N,5,-120,
20231218,17510,18620,18860,17470,452613,8182632860,00,0.00,N,5,-950,
20231211,18460,18540,19340,18410,415282,7785186440,00,0.00,N,5,-40,
20231204,18500,18990,18990,17950,368069,6776173890,00,0.00,N,5,-430,
20231127,18930,19780,19790,18540,467620,8830203370,00,0.00,N,5,-760,
20231120,19690,19650,20700,19480,456439,9172493850,00,0.00,N,2,40,
20231113,19650,21400,21450,19350,622969,12511323600,00,0.00,N,5,-1400,
20231106,21050,20150,21650,19710,609156,12477884330,00,0.00,N,2,1430,
20231030,19620,18750,19630,18150,384264,7299480280,00,0.00,N,2,1030,
20231023,18590,18000,19220,17900,399157,7397125770,00,0.00,N,2,260,
20231016,18330,20150,20150,17680,907798,17162549280,00,0.00,N,5,-1870,
20231010,20200,20700,21750,19350,586584,11808846730,00,0.00,N,5,-500,
20231004,20700,20850,22550,20150,913335,19371268150,00,0.00,N,5,-600,
20230925,21300,20950,22350,20450,328319,6961120000,00,0.00,N,2,100,
20230918,21200,23800,26000,21000,2312489,54608923050,00,0.00,N,5,-3050,
20230911,24250,23700,25300,22200,1619110,38223119850,00,0.00,N,2,600,
20230904,23650,25300,25350,22400,1013132,23845021600,00,0.00,N,5,-2100,
20230828,25750,24400,27250,23950,1532841,39960590700,00,0.00,N,2,1350,
20230821,24400,26250,28350,23700,1855442,48263824000,00,0.00,N,5,-2150,
20230814,26550,23300,27400,21200,3960331,99557757400,00,0.00,N,2,2950,
20230807,23600,20450,23700,20400,1107959,24651283700,00,0.00,N,2,2900,
20230731,20700,21250,21250,19470,468609,9504808200,00,0.00,N,5,-600,
20230724,21300,21150,21700,19300,898956,18511964180,00,0.00,N,5,-50,
20230717,21350,20350,22750,20250,1126072,24628120650,00,0.00,N,2,1050,
20230710,20300,18890,20950,18730,649755,12840972890,00,0.00,N,2,1150,
20230703,19150,20850,21450,18790,587489,11751770410,00,0.00,N,5,-1750,
20230626,20900,18900,21400,18640,1128178,22815875680,00,0.00,N,2,1900,
20230619,19000,23000,23000,18700,1791150,36995428930,00,0.00,N,5,-4050,
20230612,23050,22600,24650,22450,1796895,42398534300,00,0.00,N,2,800,
20230605,22250,21450,22600,21250,660343,14503486100,00,0.00,N,2,800,
20230530,21450,23250,23900,20400,1682572,36380765050,00,0.00,N,5,-1600,
20230522,23050,23700,24150,22900,464347,10871136950,00,0.00,N,5,-450,
20230515,23500,23150,23600,21700,1052266,23779179500,00,0.00,N,2,150,
20230508,23350,24400,24550,23050,761836,17982147500,00,0.00,N,5,-850,
20230502,24200,26950,27100,23950,977286,24734288750,00,0.00,N,5,-2750,
20230424,26950,29050,29550,26700,786973,21971643850,00,0.00,N,5,-2100,
20230417,29050,29700,31000,28900,1059399,31719649450,00,0.00,N,5,-1750,
20230410,30800,32650,32700,29700,1470083,45379726100,00,0.00,N,5,-2100,
20230403,32900,31450,33900,30400,1543857,50200122450,00,0.00,N,2,1550,
20230327,31350,30450,32200,29300,1134137,35057878850,00,0.00,N,2,900,
20230320,30450,30400,30750,28500,860525,25399668400,00,0.00,N,2,250,
20230313,30200,33000,33150,28000,1630103,49188404850,00,0.00,N,5,-3100,
20230306,33300,32500,35350,32450,1195916,40441447100,00,0.00,N,2,1000,
20230227,32300,32100,32950,31250,691608,22029117550,00,0.00,N,5,-50,
20230220,32350,34000,34500,32000,1528327,50727774100,00,0.00,N,5,-1300,
20230213,33650,34300,35500,33450,1111656,38388679900,00,0.00,N,5,-650,
20230206,34300,34950,35500,33600,919208,31798395900,00,0.00,N,5,-900,
20230130,35200,34500,36050,34000,1366914,48047115400,00,0.00,N,2,800,
20230125,34400,33550,35650,32650,1662048,57286797150,00,0.00,N,2,700,
20230116,33700,31200,33750,31200,1593067,51786478100,00,0.00,N,2,2400,
20230109,31300,30800,32050,29350,3200692,99593264200,00,0.00,N,2,1250,
20230102,30050,37000,37400,29900,2778689,89885783500,00,0.00,N,5,-6950,
20221226,37000,37200,39800,36600,1526631,58630897650,00,0.00,N,5,-300,
20221219,37300,38500,39800,35700,1658768,63076820800,00,0.00,N,5,-1250,
20221212,38550,36400,39650,35450,2457949,92538653700,00,0.00,N,2,2700,
20221205,35850,31250,36500,31250,1682545,58312579600,00,0.00,N,2,4600,
20221128,31250,34850,35150,31250,777814,25309423550,00,0.00,N,5,-3550,
20221121,34800,34650,35900,33200,1097679,38089451800,00,0.00,N,2,400,
20221114,34400,31200,35000,30900,2193528,72939275350,00,0.00,N,2,3200,
20221107,31200,30800,31450,29450,524309,16056196750,00,0.00,N,2,600,
20221031,30600,30000,31200,29250,353884,10681656200,00,0.00,N,2,850,
20221024,29750,32900,33200,29300,458164,14245169000,00,0.00,N,5,-2450,
20221017,32200,29900,33200,29750,396059,12757514550,00,0.00,N,2,1400,
20221011,30800,31800,31800,28800,429842,13013538800,00,0.00,N,5,-1500,
20221004,32300,29250,32450,29000,317517,9837671650,00,0.00,N,2,3500,
20220926,28800,31700,32100,27900,587948,17518400100,00,0.00,N,5,-3850,
20220919,32650,34150,34600,31600,418868,13786660800,00,0.00,N,5,-1700,
20220913,34350,36050,36400,33650,377377,13176174350,00,0.00,N,5,-1400,
20220905,35750,34750,36650,33850,506857,17934095900,00,0.00,N,2,650,
20220829,35100,33800,37100,32000,1147376,39405122850,00,0.00,N,5,-250,
20220822,35350,36000,36300,33800,636716,22430836800,00,0.00,N,5,-1000,
20220816,36350,34450,37850,33300,1553232,55337036600,00,0.00,N,2,1950,
20220808,34400,32250,34650,31300,736257,24511155100,00,0.00,N,2,2150,
20220801,32250,31050,33050,30850,430416,13800580900,00,0.00,N,2,300,
20220725,31950,29050,32500,28950,360624,11095230800,00,0.00,N,2,2350,
20220718,29600,28800,30500,28600,286340,8459730700,00,0.00,N,2,800,
20220711,28800,27600,29500,26650,419577,11732254950,00,0.00,N,2,1150,
20220704,27650,23250,28200,22400,777469,20428671450,00,0.00,N,2,4250,
20220627,23400,25300,26350,23050,446405,11172532500,00,0.00,N,5,-1600,
20220620,25000,26900,27450,22900,734762,18127979600,00,0.00,N,5,-1900,
20220613,26900,29600,29600,25500,1386173,37648813250,00,0.00,N,5,-3700,
20220607,30600,32500,33100,29550,492023,15560762350,00,0.00,N,5,-1900,
20220530,32500,33150,33900,32050,260445,8563573850,00,0.00,N,5,-150,
20220523,32650,34000,34050,32150,322328,10607324650,00,0.00,N,5,-1300,
20220516,33950,35850,35850,32850,623348,21434870300,00,0.00,N,5,-1000,
20220509,34950,33300,35000,30850,1305062,43394683000,00,0.00,N,2,2300,
20220502,32650,32000,36150,31500,910285,31054163000,00,0.00,N,3,0,
20220425,32650,34000,34450,32000,667731,22115571150,00,0.00,N,5,-2500,
20220418,35150,34800,36550,33400,955884,33366908050,00,0.00,N,2,200,
20220411,34950,37700,38300,34550,790002,28569419450,00,0.00,N,5,-3350,
20220404,38300,39600,40250,36450,1559870,59854284300,00,0.00,N,5,-1450,
20220328,39750,32650,39950,32100,2618332,95562080500,00,0.00,N,2,7100,
20220321,32650,31250,32650,30450,947007,29992157750,00,0.00,N,2,2200,
20220314,30450,28850,30800,27400,581992,17170460450,00,0.00,N,2,1600,
20220307,28850,28850,29150,27400,235071,6652657400,00,0.00,N,5,-650,
20220228,29500,27650,30400,26950,778202,22921380150,00,0.00,N,2,1850,
20220221,27650,27950,29900,26700,833016,23691172400,00,0.00,N,5,-600,
20220214,28250,26850,28500,25750,530459,14347785900,00,0.00,N,2,1150,
20220207,27100,31150,31250,26350,1069661,30185454450,00,0.00,N,5,-3950,
20220203,31050,30700,31650,30500,313677,9761871500,00,0.00,N,2,650,
20220124,30400,30700,30800,28150,886943,26194172250,00,0.00,N,5,-650,
20220117,31050,31750,33150,30150,647050,20438767150,00,0.00,N,5,-1250,
20220110,32300,29800,33100,28700,947031,29957956900,00,0.00,N,2,2000,
20220103,30300,33000,33800,29300,989892,30875816050,00,0.00,N,5,-2900,
20211227,33200,30800,34450,30100,1507834,49394599150,00,0.00,N,2,2150,
20211220,31050,32150,32350,29800,1323844,40770003250,00,0.00,N,5,-1500,
20211213,32550,34800,35600,32150,1237110,41682064600,00,0.00,N,5,-2050,
20211206,34600,34700,35900,31500,2795078,93995702900,00,0.00,N,5,-600,
20211129,35200,29400,35650,29200,3426989,114375283300,00,0.00,N,2,4700,
20211122,30500,29200,35400,28850,3379898,107079275700,00,0.00,N,2,1500,
20211115,29000,25000,29000,24950,1934743,51580171500,00,0.00,N,2,4500,
20211108,24500,21550,24950,21400,735166,17006121450,00,0.00,N,2,3250,
20211101,21250,21250,22300,20850,232219,5032623500,00,0.00,N,5,-50,
20211025,21300,21300,22000,20850,161557,3460211250,00,0.00,N,3,0,
20211018,21300,18800,21400,18550,201293,4079485550,00,0.00,N,2,2450,
20211012,18850,18150,18850,17600,81138,1470286600,00,0.00,N,2,350,
20211005,18500,18550,19000,18000,161232,2968759100,00,0.00,N,5,-600,
20210927,19100,20600,21000,19100,178569,3572654750,00,0.00,N,5,-1700,
20210923,20800,20950,21200,20650,51408,1070584800,00,0.00,N,5,-500,
20210913,21300,21200,21450,20550,115220,2414694450,00,0.00,N,5,-100,
20210906,21400,21000,22250,20900,173510,3767903050,00,0.00,N,2,550,
20210830,20850,21400,21700,20650,116091,2444748600,00,0.00,N,5,-450,
20210823,21300,21000,22050,20400,191908,4097534550,00,0.00,N,2,1450,
20210817,19850,21600,21900,19800,213581,4413560900,00,0.00,N,5,-1900,
20210809,21750,23300,23450,21200,166111,3716146000,00,0.00,N,5,-1550,
20210802,23300,22000,23450,21550,220958,4986044950,00,0.00,N,2,1000,
20210726,22300,23850,23850,22200,129632,2942105650,00,0.00,N,5,-1250,
20210719,23550,23750,24200,22600,267928,6235303550,00,0.00,N,5,-400,
20210712,23950,22250,24100,22200,183725,4305759200,00,0.00,N,2,1500,