KissMeData/083450/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250331,17330,18680,18810,16750,971327,17414974865,00,0.00,N,5,-1630,
20250324,18960,20150,21000,18790,3034985,60387307485,00,0.00,N,5,-1190,
20250317,20150,22150,22850,20050,2311221,49573049300,00,0.00,N,5,-1400,
20250310,21550,19910,22100,19800,2438122,51350522785,00,0.00,N,2,1650,
20250304,19900,19700,20900,19450,1338201,27021094805,00,0.00,N,5,-300,
20250224,20200,22750,23350,19970,11362769,249537117720,00,0.00,N,5,-650,
20250217,20850,19350,22750,18990,8576852,183012823820,00,0.00,N,2,1590,
20250210,19260,18080,19420,17730,1879888,34874274850,00,0.00,N,2,1000,
20250203,18260,17500,18520,16460,1751609,30504392880,00,0.00,N,2,300,
20250131,17960,18520,18710,17950,589681,10708480120,00,0.00,N,5,-1530,
20250120,19490,18720,21000,17870,3966378,76512352270,00,0.00,N,2,1100,
20250113,18390,18220,18450,17540,1530173,27595922390,00,0.00,N,2,170,
20250106,18220,17450,18850,17290,4497541,82045259480,00,0.00,N,2,1160,
20241230,17060,16280,17320,16080,928431,15664579040,00,0.00,N,2,760,
20241223,16300,15680,17090,15660,1803236,29863028660,00,0.00,N,2,960,
20241216,15340,16150,16460,15250,1159569,18542005240,00,0.00,N,5,-550,
20241209,15890,14800,16120,14000,1808430,27388278200,00,0.00,N,2,800,
20241202,15090,14470,16170,14070,2954280,44948171000,00,0.00,N,2,1090,
20241125,14000,14920,16010,13960,1661651,25032450490,00,0.00,N,5,-780,
20241118,14780,15510,15870,14600,2001027,30258288040,00,0.00,N,5,-440,
20241111,15220,16740,16740,14140,3131132,46967616760,00,0.00,N,5,-1330,
20241104,16550,15640,16890,14850,2547359,40575513790,00,0.00,N,2,1240,
20241028,15310,14860,15930,14850,1585667,24495239660,00,0.00,N,2,450,
20241021,14860,15410,15770,14840,933212,14264034490,00,0.00,N,5,-570,
20241014,15430,16530,17490,15420,2279004,37789369140,00,0.00,N,5,-980,
20241007,16410,16910,18390,16410,2770317,47979948210,00,0.00,N,5,-320,
20240930,16730,16670,17350,16160,1045398,17614057670,00,0.00,N,5,-200,
20240923,16930,14350,17790,14330,5266372,88047638710,00,0.00,N,2,2430,
20240919,14500,15100,15400,14410,819156,12145424710,00,0.00,N,5,-750,
20240909,15250,13370,15900,13350,2732153,40663699260,00,0.00,N,2,1480,
20240902,13770,17040,17230,13750,2721679,41762597720,00,0.00,N,5,-3120,
20240826,16890,17500,19150,16500,9109930,162734244400,00,0.00,N,2,160,
20240819,16730,17720,18550,16350,2391044,41951126660,00,0.00,N,5,-910,
20240812,17640,15790,17810,15310,3121296,51836851840,00,0.00,N,2,2440,
20240805,15200,14830,15500,12610,2820802,40545509290,00,0.00,N,5,-220,
20240729,15420,16200,17820,15370,3738126,62679277690,00,0.00,N,5,-590,
20240722,16010,18470,18480,15930,2314719,39362289660,00,0.00,N,5,-2740,
20240715,18750,21300,21850,18550,1073964,21459426120,00,0.00,N,5,-2550,
20240708,21300,18910,22850,18850,3558129,76154668710,00,0.00,N,2,2440,
20240701,18860,20650,21200,18730,1063836,20883145130,00,0.00,N,5,-2040,
20240624,20900,22952,25500,20750,2608791,58555411900,00,0.00,N,5,-2027,
20240617,22927,22827,23955,22050,2302050,53333835850,00,0.00,N,5,-126,
20240610,23053,21850,24932,20923,6490315,148846392000,00,0.00,N,2,1228,
20240603,21825,22301,22627,21148,1922550,41961951150,00,0.00,N,5,-501,
20240527,22326,22376,25208,22301,7507656,179024598550,00,0.00,N,5,-25,
20240520,22351,21750,24055,20146,6228135,139717447900,00,0.00,N,2,802,
20240513,21549,22050,23504,21349,1883172,41979175100,00,0.00,N,5,-677,
20240507,22226,24180,25308,22125,2803945,67377019900,00,0.00,N,5,-1478,
20240429,23704,25558,25809,23479,3069038,75544729200,00,0.00,N,5,-1103,
20240422,24807,21875,24907,21399,7308348,173143944450,00,0.00,N,2,2406,
20240415,22401,22251,24506,21299,6350574,145755917050,00,0.00,N,5,-426,
20240408,22827,23654,24506,22501,3238198,75703769450,00,0.00,N,5,-702,
20240401,23529,24255,25458,22351,5339813,125821997200,00,0.00,N,5,-150,
20240325,23679,25157,26511,23403,8643675,215185780050,00,0.00,N,5,-1378,
20240318,25057,27964,30821,25057,16431833,455397558150,00,0.00,N,5,-2556,
20240311,27613,22977,29918,22376,28198884,769537673550,00,0.00,N,2,3157,
20240304,24456,20422,27413,20396,22842986,551927596350,00,0.00,N,2,5012,
20240226,19444,18066,19695,16713,5321520,98385343650,00,0.00,N,2,1177,
20240219,18267,17289,19996,17139,7408917,138126002750,00,0.00,N,2,577,
20240213,17690,17039,21148,16588,11355360,214241627950,00,0.00,N,2,877,
20240205,16813,15736,18166,14508,9576913,159265180950,00,0.00,N,2,802,
20240129,16011,14433,18292,13831,21158297,341939642350,00,0.00,N,2,2029,
20240122,13982,13280,15260,13230,2931195,41411069800,00,0.00,N,2,978,
20240115,13004,12904,13130,12253,490284,6225213750,00,0.00,N,2,200,
20240108,12804,13330,13506,12729,644577,8432104200,00,0.00,N,5,-526,
20240102,13330,13806,13982,13280,725856,9852492750,00,0.00,N,5,-476,
20231226,13806,13531,14107,13330,993023,13634057000,00,0.00,N,2,476,
20231218,13330,12278,13731,12178,1704941,22567755950,00,0.00,N,2,1102,
20231211,12228,11225,12829,11125,882247,10676854600,00,0.00,N,2,1053,
20231204,11175,11676,11727,10774,366705,4085955700,00,0.00,N,5,-501,
20231127,11676,11651,12153,11551,393922,4671653800,00,0.00,N,2,25,
20231120,11651,11827,12278,11601,381506,4519884550,00,0.00,N,5,-176,
20231113,11827,11000,12178,10549,710479,8160297350,00,0.00,N,2,877,
20231106,10950,11000,11376,10599,377067,4145849500,00,0.00,N,2,75,
20231030,10875,10398,10900,10073,276337,2919252700,00,0.00,N,2,451,
20231023,10424,10649,11050,10223,338437,3563577950,00,0.00,N,5,-275,
20231016,10699,11225,11451,10398,311715,3405177850,00,0.00,N,5,-551,
20231010,11250,11025,11376,10649,242247,2684983250,00,0.00,N,2,150,
20231004,11100,11025,11275,10900,140377,1549739750,00,0.00,N,5,-175,
20230925,11275,11326,11727,10549,255618,2880986350,00,0.00,N,5,-176,
20230918,11451,12077,12102,11025,348950,4039002650,00,0.00,N,5,-827,
20230911,12278,11827,12453,11451,507360,6062183750,00,0.00,N,2,426,
20230904,11852,12979,12979,11727,548460,6708803800,00,0.00,N,5,-1052,
20230828,12904,12027,13004,11752,469684,5824804400,00,0.00,N,2,952,
20230821,11952,12528,12779,11777,605776,7375894350,00,0.00,N,5,-526,
20230814,12478,12654,12654,11752,481214,5931243250,00,0.00,N,5,-75,
20230807,12553,13656,13856,12478,1037417,13635208400,00,0.00,N,5,-1253,
20230731,13806,14759,14784,13355,780737,10934989000,00,0.00,N,5,-727,
20230724,14533,14408,14909,13681,1312145,18734453400,00,0.00,N,2,200,
20230717,14333,14809,15836,14257,2465296,37514767650,00,0.00,N,5,-426,
20230710,14759,14182,15159,13506,1473703,21231099400,00,0.00,N,2,627,
20230703,14132,14257,15335,13881,1644677,23974132700,00,0.00,N,5,-75,
20230626,14207,13932,14834,13681,1351357,19448611500,00,0.00,N,2,275,
20230619,13932,14232,14784,13856,1195448,17103768850,00,0.00,N,5,-300,
20230612,14232,14082,14558,13681,1352872,19214363850,00,0.00,N,2,175,
20230605,14057,13355,14408,12954,1234009,16915536600,00,0.00,N,2,727,
20230530,13330,13781,13982,13180,681900,9254172000,00,0.00,N,5,-201,
20230522,13531,13180,13731,12954,988263,13219469100,00,0.00,N,2,301,
20230515,13230,11852,13355,11651,1098143,13847345300,00,0.00,N,2,1278,
20230508,11952,12027,12253,11501,638630,7592174500,00,0.00,N,2,100,
20230502,11852,12879,12879,11727,646459,7895610450,00,0.00,N,5,-877,
20230424,12729,12854,12904,12027,865085,10817091350,00,0.00,N,5,-125,
20230417,12854,13456,13481,12478,1035823,13333284900,00,0.00,N,5,-652,
20230410,13506,13806,14458,13355,1434429,19840970950,00,0.00,N,5,-300,
20230403,13806,14082,14408,13030,1486461,20319500400,00,0.00,N,5,-301,
20230327,14107,13481,14508,12779,2990339,41038721450,00,0.00,N,2,702,
20230320,13405,11852,13831,11401,2533437,32575264100,00,0.00,N,2,1528,
20230313,11877,10849,11952,10323,894436,9936241950,00,0.00,N,2,927,
20230306,10950,11752,11877,10950,526664,5999695200,00,0.00,N,5,-802,
20230227,11752,11150,11852,10925,780206,8985303800,00,0.00,N,2,527,
20230220,11225,11852,11902,11125,439318,5015597850,00,0.00,N,5,-502,
20230213,11727,11301,12478,11150,1147344,13723497900,00,0.00,N,2,376,
20230206,11351,11451,11576,11100,386433,4372015400,00,0.00,N,5,-125,
20230130,11476,11301,11626,10950,356858,4034755050,00,0.00,N,2,175,
20230125,11301,11351,11476,11225,322587,3659771300,00,0.00,N,2,151,
20230116,11150,10849,11275,10574,407514,4455783800,00,0.00,N,2,301,
20230109,10849,10699,10950,10549,324800,3504599400,00,0.00,N,2,350,
20230102,10499,9797,10624,9421,324674,3284309500,00,0.00,N,2,677,
20221226,9822,10148,10624,9672,266830,2704087700,00,0.00,N,5,-301,
20221219,10123,10624,10849,10123,321793,3364255900,00,0.00,N,5,-576,
20221212,10699,10849,10849,10373,250685,2654217650,00,0.00,N,5,-25,
20221205,10724,11200,11275,10524,294202,3175654250,00,0.00,N,5,-476,
20221128,11200,11376,11626,11075,450318,5098768450,00,0.00,N,5,-326,
20221121,11526,11626,11651,10925,456780,5161137050,00,0.00,N,5,-125,
20221114,11651,10774,11927,10499,1396528,15848425500,00,0.00,N,2,977,
20221107,10674,9697,10849,9647,748546,7745867450,00,0.00,N,2,1052,
20221031,9622,9872,10148,9371,279648,2728297050,00,0.00,N,5,-50,
20221024,9672,9972,10474,9622,484787,4884444500,00,0.00,N,2,50,
20221017,9622,9672,10323,9622,245969,2439118500,00,0.00,N,5,-325,
20221011,9947,9897,10148,9521,306871,3023894050,00,0.00,N,5,-351,
20221004,10298,9572,10474,9572,436550,4380852900,00,0.00,N,2,977,
20220926,9321,9922,9947,9020,782713,7334776300,00,0.00,N,5,-727,
20220919,10048,11125,11150,10023,741722,7879279850,00,0.00,N,5,-776,
20220913,10824,10248,11150,10248,714985,7678159350,00,0.00,N,2,801,
20220905,10023,10574,10674,9998,438665,4483518500,00,0.00,N,5,-601,
20220829,10624,10524,11401,10524,481466,5253509950,00,0.00,N,5,-476,
20220822,11100,11100,11501,10699,408540,4510618350,00,0.00,N,5,-276,
20220816,11376,11727,11927,11150,677624,7860380850,00,0.00,N,2,25,
20220808,11351,11501,11551,10499,721387,7920264750,00,0.00,N,5,-175,
20220801,11526,11451,11551,11050,470956,5328320800,00,0.00,N,2,100,
20220725,11426,11075,11551,10950,389932,4382306550,00,0.00,N,2,351,
20220718,22100,22000,23200,21550,494430,11046698600,00,0.00,N,2,500,
20220711,21600,21900,22000,20000,439663,9219845400,00,0.00,N,5,-150,
20220704,21750,21100,22400,20250,309553,6599518900,00,0.00,N,2,650,
20220627,21100,22850,23900,21050,313334,7079132750,00,0.00,N,5,-1100,
20220620,22200,24100,24150,20400,508404,11045655850,00,0.00,N,5,-1550,
20220613,23750,25600,25950,23350,505443,12351791100,00,0.00,N,5,-2950,
20220607,26700,27750,28350,26600,242054,6571469650,00,0.00,N,5,-1300,
20220530,28000,27800,28550,27600,229538,6436888950,00,0.00,N,2,900,
20220523,27100,28650,28700,26750,375083,10258510300,00,0.00,N,5,-1300,
20220516,28400,29200,29550,27350,412100,11714511850,00,0.00,N,5,-450,
20220509,28850,30150,30400,27900,560324,16287879950,00,0.00,N,5,-1550,
20220502,30400,30550,31750,30250,254445,7873800750,00,0.00,N,5,-800,
20220425,31200,33000,33650,30850,518888,16666336400,00,0.00,N,5,-2400,
20220418,33600,30000,33800,30000,741359,23839310750,00,0.00,N,2,3350,
20220411,30250,30900,31200,30050,411501,12555611650,00,0.00,N,5,-700,
20220404,30950,32550,32700,30450,473478,14938140450,00,0.00,N,5,-1400,
20220328,32350,31750,32550,31150,521369,16607490150,00,0.00,N,2,650,
20220321,31700,31050,32050,30400,343725,10708681000,00,0.00,N,2,800,
20220314,30900,30850,30900,28700,731792,21712254650,00,0.00,N,5,-50,
20220307,30950,32400,32450,30650,304851,9581923450,00,0.00,N,5,-1950,
20220228,32900,32200,33500,31600,411452,13305675900,00,0.00,N,2,500,
20220221,32400,32400,33100,31750,332722,10792087000,00,0.00,N,5,-800,
20220214,33200,32750,34200,31850,580186,19106717000,00,0.00,N,5,-100,
20220207,33300,36850,36900,33100,810579,27970316050,00,0.00,N,5,-3500,
20220203,36800,37450,37950,35800,297554,10908646650,00,0.00,N,2,350,
20220124,36450,35950,37950,34900,1587755,58047918700,00,0.00,N,2,750,
20220117,35700,35050,36650,33800,855079,30224304300,00,0.00,N,2,650,
20220110,35050,34750,35350,33500,474208,16267398350,00,0.00,N,3,0,
20220103,35050,37850,38400,33750,724631,25865495000,00,0.00,N,5,-2600,
20211227,37650,37050,38500,36000,709112,26319331850,00,0.00,N,2,600,
20211220,37050,35400,37550,34600,814101,29528443000,00,0.00,N,2,1650,
20211213,35400,36400,36950,34650,609535,21795760800,00,0.00,N,5,-650,
20211206,36050,35750,38500,35150,1424846,52130120400,00,0.00,N,5,-400,
20211129,36450,31950,36850,31150,1992487,67669815000,00,0.00,N,2,3450,
20211122,33000,37300,38600,32950,1991050,71109256250,00,0.00,N,5,-2850,
20211115,35850,32300,36200,32100,2750717,94667440650,00,0.00,N,2,4200,
20211108,31650,28650,32200,28150,1362565,41431345450,00,0.00,N,2,2900,
20211101,28750,29000,29250,27850,605922,17272632400,00,0.00,N,5,-100,
20211025,28850,27900,30250,27300,1188956,34383112900,00,0.00,N,2,950,
20211018,27900,27600,28850,26900,512235,14363427150,00,0.00,N,2,200,
20211012,27700,25850,27950,24700,401200,10490191850,00,0.00,N,2,1900,
20211005,25800,24550,26300,23300,843161,20658516550,00,0.00,N,2,750,
20210927,25050,27500,27900,24600,712862,18522868000,00,0.00,N,5,-2650,
20210923,27700,28750,29150,27450,334519,9439594400,00,0.00,N,5,-1450,
20210913,29150,28200,29950,28150,919888,26489934220,00,0.00,N,2,600,
20210906,28550,29200,29300,27750,484167,13807000250,00,0.00,N,5,-500,
20210830,29050,29000,29750,28150,514667,14932249650,00,0.00,N,2,550,
20210823,28500,27700,29350,27100,637273,18107180100,00,0.00,N,2,1350,
20210817,27150,28000,28600,26600,683296,18964318200,00,0.00,N,5,-1000,
20210809,28150,31100,31900,27600,1491300,43469838550,00,0.00,N,5,-2950,
20210802,31100,30200,31400,29650,811147,24721451200,00,0.00,N,2,950,
20210726,30150,31350,32600,29500,1301980,39986222200,00,0.00,N,5,-1100,
20210719,31250,28050,31750,27000,2847637,83932089850,00,0.00,N,2,3050,
20210712,28200,26000,29800,25500,1558049,43612536000,00,0.00,N,2,2200,