KissMeData/071970/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,24550,26800,27400,24500,2498444,64910439650,00,0.00,N,5,-2350,
20250217,26900,27650,30950,26350,4597421,130814170900,00,0.00,N,5,-700,
20250210,27600,27700,30150,26500,4394043,123131072150,00,0.00,N,5,-550,
20250203,28150,27300,30250,26300,3898500,110699690100,00,0.00,N,2,150,
20250131,28000,27000,28350,26950,494372,13781684450,00,0.00,N,2,650,
20250120,27350,27000,29450,26450,3785245,104791251350,00,0.00,N,5,-150,
20250113,27500,27000,29400,25850,6215861,170117489100,00,0.00,N,2,500,
20250106,27000,24500,27350,23300,5940119,150853070100,00,0.00,N,2,2400,
20241230,24600,24000,26700,23700,2220793,56194754800,00,0.00,N,2,100,
20241223,24500,23700,25200,23100,2514391,60897255100,00,0.00,N,2,950,
20241216,23550,21900,24200,21000,3744086,85097001700,00,0.00,N,2,1800,
20241209,21750,17500,21950,17000,2712803,53710265970,00,0.00,N,2,3830,
20241202,17920,19830,19900,17230,2321897,42937843150,00,0.00,N,5,-1810,
20241125,19730,20200,22100,19700,5160432,104083191860,00,0.00,N,5,-160,
20241118,19890,18790,20600,18580,2386998,46940550920,00,0.00,N,2,710,
20241111,19180,19940,21000,18530,2875391,56843238664,00,0.00,N,5,-520,
20241104,19700,18500,21200,17890,2489212,49214373780,00,0.00,N,2,1130,
20241028,18570,20500,20500,18000,1903877,36679957560,00,0.00,N,5,-2130,
20241021,20700,21500,22500,20250,2170806,46368590630,00,0.00,N,5,-500,
20241014,21200,19750,21550,19610,1663591,34425574460,00,0.00,N,2,1390,
20241007,19810,19950,21150,19280,3338420,64858569530,00,0.00,N,2,40,
20240930,19770,18430,19910,18430,1171417,22553033520,00,0.00,N,2,1360,
20240923,18410,18800,19730,18410,2119294,40256011510,00,0.00,N,5,-290,
20240919,18700,18370,19340,18150,970629,18184198990,00,0.00,N,2,390,
20240909,18310,15700,18620,15700,2325186,40845521850,00,0.00,N,2,2050,
20240902,16260,19380,19400,15660,3013514,52310287780,00,0.00,N,5,-3120,
20240826,19380,20900,20900,19100,1745353,34628399290,00,0.00,N,5,-920,
20240819,20300,23600,24150,19430,5750926,121948021270,00,0.00,N,5,-3500,
20240812,23800,23200,24200,21100,3028721,69916355100,00,0.00,N,2,250,
20240805,23550,22400,24500,17910,5975172,129370576770,00,0.00,N,3,0,
20240729,23550,23350,24850,22400,5512806,130904861200,00,0.00,N,2,750,
20240722,22800,19100,23600,19100,9738642,213241258100,00,0.00,N,2,3330,
20240715,19470,18920,22900,17060,17541530,360541195930,00,0.00,N,2,640,
20240708,18830,17400,19290,17160,1543419,27804059110,00,0.00,N,2,1430,
20240701,17400,18600,19740,16720,3245355,59404285650,00,0.00,N,5,-1110,
20240624,18510,17050,19790,16710,3825724,69810649660,00,0.00,N,2,1540,
20240617,16970,16360,17900,15830,1462472,24663920160,00,0.00,N,2,610,
20240610,16360,14760,18000,14590,2269636,37542405400,00,0.00,N,2,1600,
20240603,14760,15080,16440,14670,737704,11171106120,00,0.00,N,5,-470,
20240527,15230,15820,16240,15100,705644,11028826000,00,0.00,N,5,-730,
20240520,15960,16440,16700,14100,1222632,19412133420,00,0.00,N,5,-480,
20240513,16440,16220,17800,15910,1588877,26913449420,00,0.00,N,2,340,
20240507,16100,15500,16460,15110,1047205,16701019130,00,0.00,N,2,570,
20240429,15530,17000,17400,15000,1677815,27288427580,00,0.00,N,5,-1070,
20240422,16600,14100,17460,13810,6959653,112788138550,00,0.00,N,2,2800,
20240415,13800,12640,14400,12150,2114127,28535519350,00,0.00,N,2,1150,
20240408,12650,12900,12980,12140,539098,6752284790,00,0.00,N,5,-210,
20240401,12860,11500,13610,11320,2106025,26916391000,00,0.00,N,2,1300,
20240325,11560,11420,11730,11230,669812,7668392670,00,0.00,N,2,110,
20240318,11450,10700,11700,10700,1121037,12616630840,00,0.00,N,2,870,
20240311,10580,10050,11240,9600,1024517,10799703710,00,0.00,N,2,530,
20240304,10050,10540,10550,9970,532519,5389810750,00,0.00,N,5,-490,
20240226,10540,10300,10740,10000,428131,4442340700,00,0.00,N,2,310,
20240219,10230,10430,10510,10120,588621,6061821370,00,0.00,N,5,-220,
20240213,10450,11360,11520,10300,971895,10409465740,00,0.00,N,5,-910,
20240205,11360,11010,11690,11010,509058,5796507760,00,0.00,N,2,290,
20240129,11070,11910,11980,10630,1005612,11089270270,00,0.00,N,5,-720,
20240122,11790,12250,12460,11430,831106,9925050370,00,0.00,N,5,-460,
20240115,12250,12770,12800,11770,837776,10213703060,00,0.00,N,5,-520,
20240108,12770,11960,13080,11600,1319821,16496699830,00,0.00,N,2,900,
20240102,11870,11700,12490,11010,1773273,21088172860,00,0.00,N,2,170,
20231226,11700,11210,11920,10710,725963,8294232410,00,0.00,N,2,680,
20231218,11020,11600,11760,10850,1010329,11335728090,00,0.00,N,5,-540,
20231211,11560,11000,11830,10950,971540,10998811680,00,0.00,N,2,640,
20231204,10920,12120,12500,10650,1444799,16618444240,00,0.00,N,5,-1200,
20231127,12120,10270,12410,10000,3746872,43734589950,00,0.00,N,2,1970,
20231120,10150,9110,10550,9100,1085703,10869386790,00,0.00,N,2,980,
20231113,9170,9860,10840,9050,2391561,23484124460,00,0.00,N,5,-690,
20231106,9860,10520,10600,9420,1156790,11558319350,00,0.00,N,5,-650,
20231030,10510,10160,10900,9900,1354527,13960350010,00,0.00,N,2,420,
20231023,10090,9100,11100,8960,2131237,21679908160,00,0.00,N,2,830,
20231016,9260,9300,10370,9100,1365719,13307371630,00,0.00,N,5,-40,
20231010,9300,9170,9540,9010,564869,5258957360,00,0.00,N,2,230,
20231004,9070,9490,9520,8890,647078,5877227440,00,0.00,N,5,-420,
20230925,9490,9920,10900,9210,1247668,12067091220,00,0.00,N,5,-420,
20230918,9910,10960,11030,9710,1098601,11356844850,00,0.00,N,5,-1060,
20230911,10970,10900,11310,10470,1611725,17511911960,00,0.00,N,2,70,
20230904,10900,10940,11670,10820,1335182,14900486530,00,0.00,N,5,-50,
20230828,10950,10880,12050,10880,2611029,29877712790,00,0.00,N,2,70,
20230821,10880,11330,12390,10720,3346915,38580247820,00,0.00,N,5,-760,
20230814,11640,13000,14440,11640,11147923,145888511060,00,0.00,N,5,-850,
20230807,12490,12500,13000,11360,8334784,101609967150,00,0.00,N,5,-60,
20230731,12550,8800,14350,8650,31822671,388673751920,00,0.00,N,2,3450,
20230724,9100,8960,9730,7780,5298440,46428397230,00,0.00,N,2,100,
20230717,9000,8980,9200,8220,2427742,21293481050,00,0.00,N,5,-40,
20230710,9040,8050,9600,7930,6385013,56618721470,00,0.00,N,2,1130,
20230703,7910,7310,8160,7130,2455916,18653029390,00,0.00,N,2,600,
20230626,7310,7350,7590,6810,1647053,11945687720,00,0.00,N,5,-40,
20230619,7350,6700,7370,6620,2164841,15209731480,00,0.00,N,2,740,
20230612,6610,6380,6630,6200,1607941,10388583490,00,0.00,N,2,240,
20230605,6370,5970,6430,5870,1240080,7756399500,00,0.00,N,2,450,
20230530,5920,5380,5960,5360,804842,4570419960,00,0.00,N,2,480,
20230522,5440,5170,5520,5140,661052,3564218190,00,0.00,N,2,260,
20230515,5180,5250,5340,5000,773985,3984066300,00,0.00,N,5,-60,
20230508,5240,5340,5570,5200,775235,4183427530,00,0.00,N,5,-90,
20230502,5330,5340,5720,5210,872607,4749710900,00,0.00,N,5,-60,
20230424,5390,5740,6780,5280,6107104,36759328490,00,0.00,N,5,-370,
20230417,5760,6120,6410,5720,1494932,9182740850,00,0.00,N,5,-300,
20230410,6060,5920,6130,5500,1122833,6547183690,00,0.00,N,2,140,
20230403,5920,6060,6480,5850,1766289,10780258730,00,0.00,N,5,-140,
20230327,6060,5610,6120,5500,1220980,7204038640,00,0.00,N,2,480,
20230320,5580,5350,5820,5250,1755894,9740180470,00,0.00,N,2,230,
20230313,5350,5160,5430,4975,1026683,5415650490,00,0.00,N,2,60,
20230306,5290,6390,6810,5250,3528762,20780508450,00,0.00,N,5,-1090,
20230227,6380,6400,6900,6130,1565431,10244878520,00,0.00,N,5,-80,
20230220,6460,6730,6740,6070,2521811,15856051770,00,0.00,N,5,-350,
20230213,6810,7030,7470,6550,3090112,21833358560,00,0.00,N,5,-220,
20230206,7030,7250,7560,6680,3114062,21708840380,00,0.00,N,5,-250,
20230130,7280,7240,7650,7210,3053762,22784730410,00,0.00,N,2,30,
20230125,7250,6950,7410,6910,1399821,10013571710,00,0.00,N,2,250,
20230116,7000,7350,7430,6720,2174933,15434995270,00,0.00,N,5,-340,
20230109,7340,7040,7420,6950,3143739,22666064820,00,0.00,N,2,300,
20230102,7040,7080,7150,6420,4022931,27393839000,00,0.00,N,5,-40,
20221226,7080,6800,8260,6600,19184820,142599269380,00,0.00,N,2,550,
20221219,6530,6930,7050,5950,10113125,65639685260,00,0.00,N,5,-450,
20221212,6980,4945,7480,4825,19070352,135670929010,00,0.00,N,2,2045,
20221205,4935,4825,5200,4715,893368,4439552180,00,0.00,N,2,185,
20221128,4750,4720,4840,4580,325413,1543394400,00,0.00,N,5,-10,
20221121,4760,4630,4900,4630,504904,2394559005,00,0.00,N,2,130,
20221114,4630,4480,5470,4455,4551075,23185107845,00,0.00,N,2,80,
20221107,4550,3785,4955,3770,2790019,12372358615,00,0.00,N,2,690,
20221031,3860,3720,3875,3715,167061,639659435,00,0.00,N,2,140,
20221024,3720,3845,3930,3490,288366,1075583430,00,0.00,N,5,-110,
20221017,3830,3720,4150,3705,349034,1351996280,00,0.00,N,5,-40,
20221011,3870,3835,3940,3605,340247,1274541000,00,0.00,N,2,25,
20221004,3845,3740,3995,3675,629533,2414537415,00,0.00,N,2,165,
20220926,3680,3960,5040,3350,4200280,18554335430,00,0.00,N,5,-335,
20220919,4015,4395,4420,4015,296625,1242290005,00,0.00,N,5,-380,
20220913,4395,4630,4650,4355,182369,814284240,00,0.00,N,5,-235,
20220905,4630,4750,4790,4530,222540,1037784875,00,0.00,N,5,-140,
20220829,4770,4900,5140,4730,616687,3060332375,00,0.00,N,5,-230,
20220822,5000,4850,5250,4670,686313,3412316640,00,0.00,N,2,95,
20220816,4905,4835,5150,4785,576452,2875350445,00,0.00,N,2,80,
20220808,4825,4460,4900,4380,666436,3121713755,00,0.00,N,2,370,
20220801,4455,4230,4490,4230,283937,1245862610,00,0.00,N,2,225,
20220725,4230,4195,4240,4060,193751,806571000,00,0.00,N,2,35,
20220718,4195,3975,4400,3955,224939,935754195,00,0.00,N,2,220,
20220711,3975,4235,4255,3925,290968,1175059695,00,0.00,N,5,-285,
20220704,4260,4365,4425,4065,248383,1038574530,00,0.00,N,5,-100,
20220627,4360,4165,4720,4115,519485,2290042330,00,0.00,N,2,195,
20220620,4165,4270,4395,3900,375983,1553401205,00,0.00,N,5,-135,
20220613,4300,4660,4720,4130,426740,1887857545,00,0.00,N,5,-495,
20220607,4795,4720,4900,4625,257893,1229995820,00,0.00,N,2,75,
20220530,4720,4605,4740,4550,210856,979011890,00,0.00,N,2,120,
20220523,4600,4570,4650,4435,243617,1105042295,00,0.00,N,2,30,
20220516,4570,4785,4945,4405,1218834,5693008315,00,0.00,N,5,-260,
20220509,4830,5190,5200,4600,645465,3157342165,00,0.00,N,5,-370,
20220502,5200,5180,5300,5000,719227,3707231490,00,0.00,N,2,10,
20220425,5190,5140,5330,5010,863908,4445880930,00,0.00,N,5,-110,
20220418,5300,5560,5710,5190,1839425,10056516510,00,0.00,N,5,-220,
20220411,5520,5020,5630,4930,3193547,17113585340,00,0.00,N,2,535,
20220404,4985,4885,5450,4820,1869262,9551258420,00,0.00,N,2,100,
20220328,4885,4990,4990,4770,515696,2508862490,00,0.00,N,5,-105,
20220321,4990,4955,5150,4580,931671,4620399580,00,0.00,N,2,35,
20220314,4955,5020,5050,4670,709488,3438756350,00,0.00,N,5,-25,
20220307,4980,4890,5200,4740,1009703,4971132145,00,0.00,N,5,-20,
20220228,5000,4900,5370,4795,4636522,23590813720,00,0.00,N,2,140,
20220221,4860,4190,5270,4160,10526030,52358086960,00,0.00,N,2,570,
20220214,4290,4300,4350,4020,424906,1792027270,00,0.00,N,5,-95,
20220207,4385,4555,4650,4340,287738,1291326305,00,0.00,N,5,-170,
20220203,4555,4400,4560,4345,165899,745129370,00,0.00,N,2,210,
20220124,4345,4635,4695,4050,707895,3027194980,00,0.00,N,5,-335,
20220117,4680,5040,5060,4600,579056,2779241310,00,0.00,N,5,-380,
20220110,5060,5390,5390,4930,934734,4772408890,00,0.00,N,5,-330,
20220103,5390,4740,5600,4580,3510128,18322732005,00,0.00,N,2,650,
20211227,4740,4665,5020,4520,1275385,5969756690,00,0.00,N,5,-25,
20211220,4765,4435,5480,4160,5104963,25866784190,00,0.00,N,2,330,
20211213,4435,4515,4585,4360,417813,1857037465,00,0.00,N,5,-80,
20211206,4515,4500,4695,4400,465380,2108702850,00,0.00,N,5,-65,
20211129,4580,4390,4730,4015,1270952,5564434350,00,0.00,N,5,-60,
20211122,4640,5000,5000,4545,790013,3775076530,00,0.00,N,5,-360,
20211115,5000,5260,5560,4935,1219369,6382789450,00,0.00,N,5,-160,
20211108,5160,5150,5240,4825,933276,4706623520,00,0.00,N,5,-80,
20211101,5240,5810,5900,5140,1299764,7142016150,00,0.00,N,5,-510,
20211025,5750,5140,6300,4875,4656172,26657497070,00,0.00,N,2,650,
20211018,5100,5090,5150,4960,509047,2562653780,00,0.00,N,2,10,
20211012,5090,4850,5200,4680,478778,2365332530,00,0.00,N,2,240,
20211005,4850,4810,5350,4500,1435352,6918741190,00,0.00,N,5,-100,
20210927,4950,5180,5380,4800,1181640,6032082300,00,0.00,N,5,-230,
20210923,5180,5400,5400,5150,451940,2377995820,00,0.00,N,5,-250,
20210913,5430,5680,5880,5300,1181291,6582680700,00,0.00,N,5,-250,
20210906,5680,5700,5980,5630,1292098,7470482840,00,0.00,N,5,-50,
20210830,5730,5890,6010,5550,1459879,8350354640,00,0.00,N,5,-70,
20210823,5800,5460,6000,5300,1100464,6305183910,00,0.00,N,2,320,
20210817,5480,6130,6140,5400,1584452,9101855070,00,0.00,N,5,-650,
20210809,6130,6500,6590,5990,1865562,11668242360,00,0.00,N,5,-370,
20210802,6500,6760,6820,6330,1651046,10777704080,00,0.00,N,5,-260,
20210726,6760,6980,7190,6750,1680287,11678540620,00,0.00,N,5,-340,
20210719,7100,7750,7750,7030,2511149,18265453800,00,0.00,N,5,-650,
20210712,7750,7910,8340,7710,4193623,33790496390,00,0.00,N,5,-90,