KissMeData/330860/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,10350,10010,10350,9110,108386,1061091860,00,0.00,N,5,-40,
20250331,10390,11000,11100,10090,118466,1237803975,00,0.00,N,5,-730,
20250324,11120,12610,12690,11020,183457,2173602110,00,0.00,N,5,-1490,
20250317,12610,12200,13010,11880,277683,3474697590,00,0.00,N,2,460,
20250310,12150,12100,12180,11210,108807,1274821725,00,0.00,N,2,250,
20250304,11900,12050,12340,11550,96255,1145194095,00,0.00,N,5,-310,
20250224,12210,13150,13390,12170,176908,2277354420,00,0.00,N,5,-1200,
20250217,13410,13770,14490,13290,504020,7034874910,00,0.00,N,5,-430,
20250210,13840,13280,14670,12750,853082,11714801680,00,0.00,N,2,530,
20250203,13310,11400,14090,10760,732090,9252388320,00,0.00,N,2,1670,
20250131,11640,12100,12480,11640,44206,522775950,00,0.00,N,5,-840,
20250120,12480,12330,13530,12150,380611,4875399530,00,0.00,N,2,180,
20250113,12300,11930,12750,11870,236589,2902620330,00,0.00,N,2,450,
20250106,11850,11180,12450,11170,441358,5285656070,00,0.00,N,2,900,
20241230,10950,10410,11080,10260,50886,543794270,00,0.00,N,2,440,
20241223,10510,10270,11380,10270,112819,1210742460,00,0.00,N,2,250,
20241216,10260,10400,11380,10250,264791,2895927210,00,0.00,N,5,-40,
20241209,10300,9400,10590,8790,242299,2337559350,00,0.00,N,2,580,
20241202,9720,10120,10450,9370,218681,2162014140,00,0.00,N,5,-470,
20241125,10190,10170,10790,10050,180920,1883366210,00,0.00,N,5,-40,
20241118,10230,10700,10760,10000,168285,1741821600,00,0.00,N,5,-460,
20241111,10690,12890,13140,10030,376564,4153751820,00,0.00,N,5,-2220,
20241104,12910,12880,13600,12660,148012,1943652090,00,0.00,N,2,20,
20241028,12890,12490,13330,12160,181088,2317190000,00,0.00,N,2,540,
20241021,12350,13000,13500,12220,162428,2075821580,00,0.00,N,5,-620,
20241014,12970,13600,14300,12890,135398,1826120240,00,0.00,N,5,-630,
20241007,13600,13890,14400,13600,117557,1642723360,00,0.00,N,5,-160,
20240930,13760,14750,14750,13740,56257,789621250,00,0.00,N,5,-810,
20240923,14570,12850,14880,12770,205711,2878597030,00,0.00,N,2,1680,
20240919,12890,13400,13610,12820,104016,1362776870,00,0.00,N,5,-510,
20240909,13400,12540,13950,12000,238263,3142726330,00,0.00,N,2,560,
20240902,12840,15020,15120,12820,254249,3516574380,00,0.00,N,5,-2290,
20240826,15130,16400,16400,14860,147437,2261256050,00,0.00,N,5,-900,
20240819,16030,16420,16940,15810,165259,2710729670,00,0.00,N,5,-370,
20240812,16400,15460,16880,15460,174621,2821797230,00,0.00,N,2,940,
20240805,15460,17050,17350,13980,489171,7513816360,00,0.00,N,5,-2150,
20240729,17610,18300,19370,17590,256734,4702826250,00,0.00,N,5,-570,
20240722,18180,19660,19700,17860,346861,6467641970,00,0.00,N,5,-1760,
20240715,19940,21250,21700,19660,319776,6562907140,00,0.00,N,5,-1260,
20240708,21200,22050,23050,21200,343986,7557445750,00,0.00,N,5,-1250,
20240701,22450,24300,24950,21150,837029,19127516550,00,0.00,N,5,-1800,
20240624,24250,24250,24850,23200,401135,9614498800,00,0.00,N,5,-400,
20240617,24650,27400,27800,24650,550361,14569567750,00,0.00,N,5,-3300,
20240610,27950,28000,28500,27050,636235,17716642850,00,0.00,N,2,100,
20240603,27850,27500,28050,26500,845353,23075182950,00,0.00,N,2,350,
20240527,27500,25800,32300,25100,5166983,154378358850,00,0.00,N,2,1750,
20240520,25750,27650,27750,25600,418515,11144895350,00,0.00,N,5,-2000,
20240513,27750,27300,28450,27000,320240,8851369650,00,0.00,N,2,450,
20240507,27300,29550,30200,27150,492769,14251607400,00,0.00,N,5,-2050,
20240429,29350,29500,29800,28050,388788,11235578350,00,0.00,N,2,50,
20240422,29300,30600,30900,28500,803791,23653129850,00,0.00,N,5,-1950,
20240415,31250,30200,34750,29750,2607391,84438447850,00,0.00,N,5,-50,
20240408,31300,33350,33450,29950,922592,28872080700,00,0.00,N,5,-1450,
20240401,32750,33100,35600,31700,3013176,102203777900,00,0.00,N,3,0,
20240325,32750,32550,33750,31400,1547969,50335002750,00,0.00,N,2,200,
20240318,32550,36550,36850,32300,2634894,92360012650,00,0.00,N,5,-3600,
20240311,36150,38300,46400,36150,15808375,656241541650,00,0.00,N,5,-250,
20240304,36400,36200,39000,34100,6522694,239311946050,00,0.00,N,2,1100,
20240226,35300,39800,40600,34950,3991227,147811757800,00,0.00,N,5,-5450,
20240219,40750,29050,42650,28100,18331451,690344171550,00,0.00,N,2,11050,
20240213,29700,24800,32550,24800,4787122,144085428000,00,0.00,N,2,4950,
20240205,24750,25200,25300,23100,375941,9053795300,00,0.00,N,3,0,
20240129,24750,27850,28400,24000,901792,23075791800,00,0.00,N,5,-2950,
20240122,27700,29950,31400,27400,2313091,68054193800,00,0.00,N,5,-1150,
20240115,28850,28100,29700,25000,1367485,37580820300,00,0.00,N,2,600,
20240108,28250,27200,32700,27200,3522220,107082349450,00,0.00,N,2,1600,
20240102,26650,27200,28200,26050,541171,14717923100,00,0.00,N,5,-550,
20231226,27200,25550,27750,24750,390343,10392883900,00,0.00,N,2,1650,
20231218,25550,26250,27650,25050,460259,12120081700,00,0.00,N,5,-400,
20231211,25950,25750,30400,24650,1487246,40698345850,00,0.00,N,2,650,
20231204,25300,25250,25800,23500,591431,14421892450,00,0.00,N,3,0,
20231127,25300,20150,25950,20150,1350384,32754188300,00,0.00,N,2,5000,
20231120,20300,21200,21450,20050,180414,3757756150,00,0.00,N,5,-850,
20231113,21150,19690,21850,18860,325979,6780513820,00,0.00,N,2,1980,
20231106,19170,19670,20350,18700,125581,2475764120,00,0.00,N,5,-110,
20231030,19280,18100,19400,17290,120897,2209881980,00,0.00,N,2,1130,
20231023,18150,18980,19500,18000,118864,2224785460,00,0.00,N,5,-1100,
20231016,19250,20000,20450,18750,88692,1736588080,00,0.00,N,5,-950,
20231010,20200,20200,20500,19460,63121,1266569930,00,0.00,N,2,100,
20231004,20100,20000,20450,19050,62172,1222499700,00,0.00,N,2,110,
20230925,19990,19750,20700,19300,82646,1641730900,00,0.00,N,5,-110,
20230918,20100,22550,22700,19550,383716,7969824900,00,0.00,N,5,-3100,
20230911,23200,22700,25900,21650,809318,19193218100,00,0.00,N,2,600,
20230904,22600,24500,24650,22150,208021,4862649000,00,0.00,N,5,-1600,
20230828,24200,22350,24200,21550,267352,6109939450,00,0.00,N,2,2050,
20230821,22150,23750,24250,21450,377424,8473358650,00,0.00,N,5,-1750,
20230814,23900,25250,25250,22800,250018,5993904400,00,0.00,N,5,-1500,
20230807,25400,25900,26900,25000,203583,5222862000,00,0.00,N,5,-750,
20230731,26150,28400,28800,25400,356196,9637013800,00,0.00,N,5,-1950,
20230724,28100,28550,29300,26100,498243,13839551050,00,0.00,N,5,-900,
20230717,29000,29250,31700,28100,766866,22880322450,00,0.00,N,5,-550,
20230710,29550,25500,29600,24650,703381,19573618350,00,0.00,N,2,3700,
20230703,25850,28100,28400,25500,486500,13119040850,00,0.00,N,5,-2150,
20230626,28000,25400,28350,25350,1281971,34721835250,00,0.00,N,2,2850,
20230619,25150,24800,25800,22550,548804,13319460800,00,0.00,N,2,700,
20230612,24450,24200,24850,23250,247269,5929601900,00,0.00,N,2,500,
20230605,23950,24100,24400,23350,85504,2047318500,00,0.00,N,5,-200,
20230530,24150,24300,25500,23800,193230,4738546950,00,0.00,N,2,550,
20230522,23600,23250,24250,23000,162137,3840932050,00,0.00,N,2,350,
20230515,23250,20900,23650,20500,194139,4318467000,00,0.00,N,2,2200,
20230508,21050,22350,22900,20900,147688,3235696450,00,0.00,N,5,-1050,
20230502,22100,23450,23800,22050,114297,2604763150,00,0.00,N,5,-1350,
20230424,23450,24300,24600,23050,182661,4332255900,00,0.00,N,5,-1250,
20230417,24700,26300,26500,24100,260441,6572392350,00,0.00,N,5,-1550,
20230410,26250,25500,27300,25300,425464,11233036150,00,0.00,N,2,300,
20230403,25950,28000,28000,24600,659540,17325511000,00,0.00,N,5,-2050,
20230327,28000,24550,30500,23650,1712484,45932999150,00,0.00,N,2,4350,
20230320,23650,22550,24200,21850,456092,10479085000,00,0.00,N,2,1150,
20230313,22500,21250,22900,20600,329822,7186460850,00,0.00,N,2,1100,
20230306,21400,21650,23450,21350,424797,9424365000,00,0.00,N,5,-200,
20230227,21600,21550,22400,21150,183652,3982627100,00,0.00,N,5,-100,
20230220,21700,22400,22900,21200,324992,7174811700,00,0.00,N,5,-500,
20230213,22200,20950,24600,20150,1141943,26336146500,00,0.00,N,2,1450,
20230206,20750,20250,21450,20000,174163,3632471250,00,0.00,N,2,200,
20230130,20550,20200,20650,19410,229432,4601991660,00,0.00,N,2,450,
20230125,20100,20300,20550,19950,93680,1893193120,00,0.00,N,2,600,
20230116,19500,20050,20050,18950,80382,1573343100,00,0.00,N,5,-450,
20230109,19950,19100,20100,18900,111051,2174545550,00,0.00,N,2,1200,
20230102,18750,17950,18900,16550,195667,3468894050,00,0.00,N,2,750,
20221226,18000,19550,19750,17600,229209,4249293350,00,0.00,N,5,-1550,
20221219,19550,20700,21000,19450,94651,1893434000,00,0.00,N,5,-1200,
20221212,20750,20550,21450,20200,74483,1545125350,00,0.00,N,3,0,
20221205,20750,22150,22550,20500,95769,2028735300,00,0.00,N,5,-1400,
20221128,22150,23000,23200,21900,79794,1791692550,00,0.00,N,5,-850,
20221121,23000,24100,24100,21950,134245,3041124100,00,0.00,N,5,-1050,
20221114,24050,24900,25850,24050,224673,5586437550,00,0.00,N,5,-200,
20221107,24250,21950,24500,21950,135037,3167333100,00,0.00,N,2,2300,
20221031,21950,22550,23650,21350,135340,3063437800,00,0.00,N,5,-200,
20221024,22150,21000,23200,21000,149537,3327255400,00,0.00,N,2,1550,
20221017,20600,20200,21750,20200,59939,1260909950,00,0.00,N,5,-350,
20221011,20950,22050,22050,20250,62042,1319442400,00,0.00,N,5,-1900,
20221004,22850,20850,23650,20800,101635,2267179400,00,0.00,N,2,2350,
20220926,20500,22800,23200,19600,214370,4556574750,00,0.00,N,5,-3050,
20220919,23550,25600,26200,23400,139642,3424136700,00,0.00,N,5,-2050,
20220913,25600,25700,27700,25400,86703,2278550000,00,0.00,N,2,50,
20220905,25550,27000,27200,25550,85000,2213306200,00,0.00,N,5,-1500,
20220829,27050,27000,28650,26850,96785,2676605500,00,0.00,N,5,-1400,
20220822,28450,28700,29250,26750,147749,4120909750,00,0.00,N,5,-1000,
20220816,29450,29550,30150,28950,110668,3279848100,00,0.00,N,2,200,
20220808,29250,29650,30000,28350,141667,4119638600,00,0.00,N,5,-400,
20220801,29650,30300,30300,29250,109873,3262259600,00,0.00,N,5,-500,
20220725,30150,29200,30650,28900,143786,4285460600,00,0.00,N,2,800,
20220718,29350,27650,30100,27500,227571,6543900550,00,0.00,N,2,2200,
20220711,27150,28500,28550,25900,270980,7264658650,00,0.00,N,5,-1400,
20220704,28550,28150,29400,27250,248102,7040220450,00,0.00,N,2,400,
20220627,28150,29650,30800,28000,181330,5366062550,00,0.00,N,5,-1200,
20220620,29350,33100,33100,27650,374080,11111810400,00,0.00,N,5,-3650,
20220613,33000,37100,37700,31050,432012,14723677750,00,0.00,N,5,-5500,
20220607,38500,40500,40700,38350,177642,7004441350,00,0.00,N,5,-2200,
20220530,40700,41450,41450,40500,116228,4752261350,00,0.00,N,5,-250,
20220523,40950,42100,42750,40900,126827,5264326700,00,0.00,N,5,-1000,
20220516,41950,42100,43000,41400,172830,7279316900,00,0.00,N,2,150,
20220509,41800,42450,42800,40800,199114,8323854650,00,0.00,N,5,-1200,
20220502,43000,42300,43700,42200,123473,5309551750,00,0.00,N,2,300,
20220425,42700,43350,43700,41800,216343,9259530300,00,0.00,N,5,-1350,
20220418,44050,43000,44750,43000,176734,7804609200,00,0.00,N,2,750,
20220411,43300,44050,44300,42700,115360,4995178250,00,0.00,N,5,-900,
20220404,44200,44450,44850,42850,240690,10570729850,00,0.00,N,5,-150,
20220328,44350,43550,45350,43100,235647,10397236300,00,0.00,N,2,800,
20220321,43550,43400,44500,42900,203421,8848760750,00,0.00,N,2,400,
20220314,43150,42750,43800,41400,265708,11342530050,00,0.00,N,2,500,
20220307,42650,43000,43500,40350,357629,14942873350,00,0.00,N,5,-1250,
20220228,43900,42950,44450,42600,195092,8480097850,00,0.00,N,2,550,
20220221,43350,43150,45000,42500,279406,12184390200,00,0.00,N,5,-550,
20220214,43900,44000,44850,42350,382514,16691792950,00,0.00,N,5,-1000,
20220207,44900,46800,47000,44600,362223,16625813050,00,0.00,N,5,-1300,
20220203,46200,47150,47150,45500,169478,7826769600,00,0.00,N,2,250,
20220124,45950,45150,46300,43650,470995,21214467450,00,0.00,N,2,300,
20220117,45650,49300,50300,45300,718225,33886709200,00,0.00,N,5,-3500,
20220110,49150,50500,51100,48800,663172,33022838850,00,0.00,N,5,-1850,
20220103,51000,51300,54200,48550,1316711,68478073900,00,0.00,N,2,800,
20211227,50200,50200,50600,49100,469699,23362932600,00,0.00,N,2,350,
20211220,49850,48650,50800,47350,620755,30508988800,00,0.00,N,2,850,
20211213,49000,48400,51000,48350,607902,30097679250,00,0.00,N,2,750,
20211206,48250,51000,56000,48150,1973444,101335153900,00,0.00,N,5,-3650,
20211129,51900,43900,54900,42500,2445127,123369760250,00,0.00,N,2,7350,
20211122,44550,47700,49750,44450,1130765,53732608550,00,0.00,N,5,-2200,
20211115,46750,46100,47400,45050,591731,27366672900,00,0.00,N,2,1100,
20211108,45650,49950,51100,43850,1416988,65477028250,00,0.00,N,5,-4150,
20211101,49800,49100,51700,47950,880486,43928133550,00,0.00,N,2,700,
20211025,49100,45650,49900,44850,801071,38340513250,00,0.00,N,2,3400,
20211018,45700,49500,50800,45050,875343,41505163100,00,0.00,N,5,-3650,
20211012,49350,44650,50000,44050,676502,32354586950,00,0.00,N,2,4500,
20211005,44850,44150,46300,43800,292006,13117133300,00,0.00,N,5,-500,
20210927,45350,46550,46900,43500,629229,28346574200,00,0.00,N,5,-1350,
20210923,46700,47000,47850,45800,318060,14820645700,00,0.00,N,5,-1200,
20210913,47900,51200,51500,46850,1332750,65154410750,00,0.00,N,5,-2700,
20210906,50600,48450,51000,44800,2336426,107184514514,00,0.00,N,2,2150,
20210830,48450,46600,48900,44100,1624803,73785551800,00,0.00,N,2,2200,
20210823,46250,42800,47000,42800,1223628,54272782000,00,0.00,N,2,4250,
20210817,42000,48000,48450,41950,867905,38079743900,00,0.00,N,5,-6500,
20210809,48500,53100,56000,46500,1126554,58108487250,00,0.00,N,5,-4600,
20210802,53100,47750,53400,47750,781497,39586174600,00,0.00,N,2,5800,
20210726,47300,46800,48900,46750,257732,12332207450,00,0.00,N,2,550,
20210719,46750,46200,47600,45150,214721,9925111650,00,0.00,N,2,50,
20210712,46700,48050,48350,46550,211616,10066620600,00,0.00,N,5,-1300,