KissMeData/011760/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,19700,19500,19950,18730,269640,5159086950,00,0.00,N,2,60,
20250131,19640,20000,20150,19440,51281,1010389140,00,0.00,N,5,-190,
20250120,19830,19990,20350,19260,262019,5164421330,00,0.00,N,2,200,
20250113,19630,19280,19790,18750,254609,4904130310,00,0.00,N,2,330,
20250106,19300,19120,19310,18700,216331,4109380100,00,0.00,N,2,140,
20241230,19160,19040,19510,18900,143222,2737754330,00,0.00,N,5,-50,
20241223,19210,19270,20150,18970,155137,3054805390,00,0.00,N,3,0,
20241216,19210,19810,20150,19130,185443,3642297660,00,0.00,N,5,-520,
20241209,19730,18650,19930,17750,259062,4891633200,00,0.00,N,2,930,
20241202,18800,20300,20450,18300,388289,7537570610,00,0.00,N,5,-1400,
20241125,20200,19480,22150,19310,927446,19575600380,00,0.00,N,2,900,
20241118,19300,19440,19920,18860,316493,6140328760,00,0.00,N,5,-140,
20241111,19440,20600,21150,18360,497846,9757528610,00,0.00,N,5,-1010,
20241104,20450,19910,20900,19400,409065,8260413500,00,0.00,N,2,350,
20241028,20100,19100,20350,18800,411883,8117504190,00,0.00,N,2,1240,
20241021,18860,18010,19330,18010,183849,3405111120,00,0.00,N,2,640,
20241014,18220,18380,18940,18120,116579,2155341970,00,0.00,N,5,-160,
20241007,18380,18300,18700,18150,59391,1097358630,00,0.00,N,2,280,
20240930,18100,18910,18910,18100,56801,1047340360,00,0.00,N,5,-690,
20240923,18790,18390,19060,18390,90167,1692300900,00,0.00,N,2,480,
20240919,18310,18600,18940,18310,64013,1191808810,00,0.00,N,5,-190,
20240909,18500,17700,18590,17670,94615,1711873900,00,0.00,N,2,550,
20240902,17950,19320,19450,17720,226472,4170626940,00,0.00,N,5,-1370,
20240826,19320,19440,19590,19100,151212,2917008810,00,0.00,N,5,-160,
20240819,19480,20600,20750,19200,337050,6658901150,00,0.00,N,5,-1070,
20240812,20550,19860,20600,19620,156456,3136293860,00,0.00,N,2,890,
20240805,19660,19900,20050,17500,373425,7248843280,00,0.00,N,5,-690,
20240729,20350,22200,23700,20100,1085250,23738737350,00,0.00,N,5,-1850,
20240722,22200,22000,22850,21200,407567,8946576150,00,0.00,N,2,300,
20240715,21900,21200,23700,21050,750834,16986499650,00,0.00,N,2,550,
20240708,21350,21850,22800,20950,330069,7243964450,00,0.00,N,5,-500,
20240701,21850,22750,23000,21100,402113,8857434200,00,0.00,N,5,-750,
20240624,22600,20700,23400,20400,724565,15939708900,00,0.00,N,2,2050,
20240617,20550,21500,22000,20500,422902,8998175650,00,0.00,N,5,-800,
20240610,21350,20000,22150,19990,655676,13843835140,00,0.00,N,2,1200,
20240603,20150,20100,21400,19850,436078,8994724720,00,0.00,N,2,170,
20240527,19980,21000,21900,19850,601180,12557344200,00,0.00,N,5,-1120,
20240520,21100,21550,24500,20600,2238731,50501678450,00,0.00,N,5,-50,
20240513,21150,22600,22600,20700,890805,19238153350,00,0.00,N,5,-650,
20240507,21800,18050,23700,18050,3455542,73321417600,00,0.00,N,2,4000,
20240429,17800,17250,17900,17050,158431,2782370530,00,0.00,N,2,680,
20240422,17120,17070,17870,16450,353609,6013994950,00,0.00,N,2,20,
20240415,17100,16600,17280,16130,195632,3231182440,00,0.00,N,2,350,
20240408,16750,17310,17410,16710,89482,1516545750,00,0.00,N,5,-560,
20240401,17310,17650,17920,17290,128277,2243739180,00,0.00,N,5,-340,
20240325,17650,17880,18070,17550,96086,1709446580,00,0.00,N,5,-230,
20240318,17880,18110,18260,17740,113958,2045129480,00,0.00,N,5,-370,
20240311,18250,18500,18610,17950,169335,3081270190,00,0.00,N,5,-230,
20240304,18480,18840,18950,18260,127271,2365647790,00,0.00,N,5,-310,
20240226,18790,19060,19100,18390,106556,1990976720,00,0.00,N,5,-260,
20240219,19050,19090,19740,19000,141981,2738194650,00,0.00,N,2,50,
20240213,19000,19000,19400,18800,89257,1702824330,00,0.00,N,2,150,
20240205,18850,19260,19640,18700,142833,2749776400,00,0.00,N,5,-220,
20240129,19070,18220,19410,18010,244005,4535166040,00,0.00,N,2,1180,
20240122,17890,17750,18220,17210,168290,2950689230,00,0.00,N,2,70,
20240115,17820,18370,18670,17660,97786,1765366190,00,0.00,N,5,-550,
20240108,18370,18480,18700,18150,109121,2008373060,00,0.00,N,5,-120,
20240102,18490,18920,18920,18050,139293,2566228850,00,0.00,N,5,-390,
20231226,18880,19100,19150,18450,90465,1696305530,00,0.00,N,5,-130,
20231218,19010,18970,19360,18690,138657,2639555020,00,0.00,N,2,40,
20231211,18970,18850,19410,18830,256588,4894268860,00,0.00,N,5,-10,
20231204,18980,18520,19180,18260,114064,2135270550,00,0.00,N,2,400,
20231127,18580,19000,19060,18210,110478,2047307140,00,0.00,N,5,-270,
20231120,18850,18410,19450,18410,160974,3054606150,00,0.00,N,2,450,
20231113,18400,18260,18890,18010,162379,3000507250,00,0.00,N,2,270,
20231106,18130,18300,18540,17700,226017,4086653030,00,0.00,N,2,30,
20231030,18100,17980,18250,17580,143483,2571372010,00,0.00,N,2,110,
20231023,17990,17800,18770,17230,206877,3708357320,00,0.00,N,2,190,
20231016,17800,18850,19250,17550,268468,4959296310,00,0.00,N,5,-1190,
20231010,18990,18080,21250,17500,517232,10073854900,00,0.00,N,2,910,
20231004,18080,18800,18900,18000,81665,1494492290,00,0.00,N,5,-960,
20230925,19040,19620,19840,18910,96651,1857652570,00,0.00,N,5,-490,
20230918,19530,20000,21100,19350,354183,7131087350,00,0.00,N,5,-470,
20230911,20000,19350,20450,18880,252221,4938684210,00,0.00,N,2,730,
20230904,19270,19760,19880,19010,261878,5060761580,00,0.00,N,5,-490,
20230828,19760,20000,21050,19570,227921,4603858010,00,0.00,N,5,-130,
20230821,19890,20400,20900,19690,219902,4450999160,00,0.00,N,5,-610,
20230814,20500,22400,22700,20000,317914,6780807750,00,0.00,N,5,-2000,
20230807,22500,23700,24150,22300,749209,17270865200,00,0.00,N,5,-1450,
20230731,23950,24950,26950,23600,949514,24011466550,00,0.00,N,5,-700,
20230724,24650,22550,24850,21850,1365163,32060502600,00,0.00,N,2,2050,
20230717,22600,23500,25350,22350,1658285,39719685100,00,0.00,N,2,200,
20230710,22400,21700,23500,21000,820751,18401843150,00,0.00,N,2,700,
20230703,21700,22450,23750,21250,1033343,23305519450,00,0.00,N,5,-600,
20230626,22300,22500,22900,21500,1596770,35418728300,00,0.00,N,2,1200,
20230619,21100,20300,24000,20050,2571656,56063942620,00,0.00,N,2,1190,
20230612,19910,19450,22000,18600,1060744,21841443280,00,0.00,N,2,520,
20230605,19390,18230,19540,18100,175022,3292587790,00,0.00,N,2,1160,
20230530,18230,18640,19320,18150,133483,2487473810,00,0.00,N,5,-440,
20230522,18670,18960,19990,18580,290607,5594878650,00,0.00,N,5,-290,
20230515,18960,18560,19450,18250,236397,4504840120,00,0.00,N,2,360,
20230508,18600,18180,19230,18060,318479,5990448560,00,0.00,N,2,460,
20230502,18140,17340,18490,17310,171908,3121104870,00,0.00,N,2,730,
20230424,17410,18320,18540,17280,270535,4852934500,00,0.00,N,5,-770,
20230417,18180,17200,18790,17190,542059,9756407400,00,0.00,N,2,1100,
20230410,17080,15950,17170,15730,266631,4420241810,00,0.00,N,2,1230,
20230403,15850,16170,16450,15830,115023,1858030140,00,0.00,N,5,-490,
20230327,16340,15540,16390,15220,154675,2466567450,00,0.00,N,2,800,
20230320,15540,15930,15930,15480,100910,1580012580,00,0.00,N,5,-220,
20230313,15760,15920,16290,15650,162948,2594786460,00,0.00,N,5,-160,
20230306,15920,16060,16290,15850,102538,1649798730,00,0.00,N,5,-110,
20230227,16030,16100,16250,15810,55705,891276510,00,0.00,N,5,-80,
20230220,16110,15930,16390,15850,111367,1796884950,00,0.00,N,2,200,
20230213,15910,16000,16200,15710,114473,1821725480,00,0.00,N,5,-90,
20230206,16000,16220,16280,15970,116944,1885332360,00,0.00,N,5,-220,
20230130,16220,16710,16800,16150,139340,2286317420,00,0.00,N,5,-510,
20230125,16730,16240,17200,16150,195885,3243779120,00,0.00,N,2,580,
20230116,16150,16450,16550,16000,79344,1287714200,00,0.00,N,5,-350,
20230109,16500,16250,16550,16000,84413,1370422600,00,0.00,N,2,500,
20230102,16000,16350,16400,15000,111067,1745393250,00,0.00,N,5,-200,
20221226,16200,17350,17650,16100,108429,1844837200,00,0.00,N,5,-1150,
20221219,17350,17500,17750,17200,93074,1626344900,00,0.00,N,5,-100,
20221212,17450,17450,18200,17200,98857,1756544150,00,0.00,N,3,0,
20221205,17450,17850,18450,17150,196510,3480806800,00,0.00,N,5,-300,
20221128,17750,17900,18450,17500,127291,2279248100,00,0.00,N,3,0,
20221121,17750,17400,17800,17000,87218,1521111850,00,0.00,N,2,300,
20221114,17450,17650,18200,17300,152437,2705956600,00,0.00,N,2,50,
20221107,17400,17600,18700,17000,410115,7271967500,00,0.00,N,3,0,
20221031,17400,16200,17550,16000,198744,3353290350,00,0.00,N,2,1400,
20221024,16000,15950,16350,15450,96226,1537442100,00,0.00,N,2,150,
20221017,15850,15350,16300,15150,92201,1454476650,00,0.00,N,2,350,
20221011,15500,16100,16100,14900,105367,1624401300,00,0.00,N,5,-750,
20221004,16250,15750,16550,15700,84261,1364913900,00,0.00,N,2,650,
20220926,15600,16650,16800,15050,223592,3574217650,00,0.00,N,5,-1350,
20220919,16950,18100,18600,16950,251314,4495221900,00,0.00,N,5,-700,
20220913,17650,18050,20550,17600,960952,18308561100,00,0.00,N,5,-100,
20220905,17750,17650,18650,17600,159226,2880816000,00,0.00,N,5,-200,
20220829,17950,18600,19100,17700,273786,5036677300,00,0.00,N,5,-1150,
20220822,19100,17650,19800,17300,620048,11563198650,00,0.00,N,2,1400,
20220816,17700,17700,17850,17100,191548,3355320300,00,0.00,N,2,200,
20220808,17500,16950,17700,16700,235211,4040240750,00,0.00,N,2,750,
20220801,16750,16050,17900,15700,658640,11197380600,00,0.00,N,2,850,
20220725,15900,15400,16000,15200,100507,1568892350,00,0.00,N,2,500,
20220718,15400,14800,15500,14750,130303,1981496800,00,0.00,N,2,800,
20220711,14600,15600,15650,14200,164662,2448668500,00,0.00,N,5,-900,
20220704,15500,15300,16650,14700,439970,6996176150,00,0.00,N,2,250,
20220627,15250,14500,15700,14400,145278,2202604750,00,0.00,N,2,750,
20220620,14500,16400,16650,13750,386566,5766447300,00,0.00,N,5,-1950,
20220613,16450,18350,18400,16000,401468,6911558650,00,0.00,N,5,-2250,
20220607,18700,19550,19650,18550,261242,5015304900,00,0.00,N,5,-750,
20220530,19450,18500,19600,18450,246087,4677207950,00,0.00,N,2,950,
20220523,18500,18900,19100,17800,307148,5669331500,00,0.00,N,5,-300,
20220516,18800,19000,20400,18550,789440,15342538850,00,0.00,N,5,-50,
20220509,18850,18900,21150,17700,2123345,41263506950,00,0.00,N,5,-100,
20220502,18950,18600,19050,18000,327473,6109734300,00,0.00,N,2,400,
20220425,18550,18000,18700,17250,436971,7912886050,00,0.00,N,2,250,
20220418,18300,18000,18800,17600,581891,10597298900,00,0.00,N,2,400,
20220411,17900,16750,19000,16650,937742,16784154650,00,0.00,N,2,1150,
20220404,16750,16350,17250,16250,147749,2478422750,00,0.00,N,2,650,
20220328,16100,16600,16600,16000,136697,2218736050,00,0.00,N,5,-500,
20220321,16600,16050,16700,16000,78571,1292827000,00,0.00,N,2,500,
20220314,16100,16850,16950,15900,69168,1124030900,00,0.00,N,5,-650,
20220307,16750,16750,17500,16200,140160,2351247750,00,0.00,N,2,50,
20220228,16700,16100,17050,16100,96042,1606355350,00,0.00,N,2,300,
20220221,16400,15950,16500,15450,94250,1505794650,00,0.00,N,2,450,
20220214,15950,15600,16300,15300,98340,1560987100,00,0.00,N,5,-50,
20220207,16000,17200,17200,15850,66302,1082536000,00,0.00,N,5,-800,
20220203,16800,15850,16850,15650,81460,1343206200,00,0.00,N,2,1200,
20220124,15600,16200,16200,14850,128447,1975364150,00,0.00,N,5,-450,
20220117,16050,16800,16800,15900,99649,1622092900,00,0.00,N,5,-700,
20220110,16750,16600,17000,16200,101806,1690662850,00,0.00,N,2,50,
20220103,16700,16650,17100,16100,73590,1232489100,00,0.00,N,5,-100,
20211227,16800,16950,17150,16500,65075,1101181650,00,0.00,N,5,-150,
20211220,16950,16600,17050,16250,105656,1765463750,00,0.00,N,2,350,
20211213,16600,17000,17150,16500,76214,1282916050,00,0.00,N,5,-350,
20211206,16950,16450,17450,16100,137642,2298679700,00,0.00,N,2,800,
20211129,16150,16100,16500,14600,203352,3151156500,00,0.00,N,5,-450,
20211122,16600,17450,17600,16450,95144,1626291700,00,0.00,N,5,-1000,
20211115,17600,18350,18350,17450,94638,1685436400,00,0.00,N,5,-400,
20211108,18000,17850,18450,17650,104247,1879841750,00,0.00,N,2,150,
20211101,17850,18450,18550,17550,158531,2866481800,00,0.00,N,5,-550,
20211025,18400,19200,19450,18350,175769,3322657000,00,0.00,N,5,-700,
20211018,19100,17900,19150,17600,207292,3822263950,00,0.00,N,2,1300,
20211012,17800,17800,17950,17450,129119,2285310600,00,0.00,N,2,50,
20211005,17750,18900,18950,17350,231093,4160634950,00,0.00,N,5,-1150,
20210927,18900,18300,19650,18250,429954,8182956450,00,0.00,N,2,1000,
20210923,17900,17750,18000,17500,52429,929749450,00,0.00,N,2,50,
20210913,17850,18200,18600,17850,111937,2038233100,00,0.00,N,5,-350,
20210906,18200,18050,18550,17950,106424,1945623650,00,0.00,N,5,-50,
20210830,18250,18250,18400,17900,80312,1457140450,00,0.00,N,2,200,
20210823,18050,16950,18300,16750,159991,2839345300,00,0.00,N,2,1100,
20210817,16950,18450,18500,16700,249386,4374273950,00,0.00,N,5,-1450,
20210809,18400,19450,19800,18200,246019,4685919000,00,0.00,N,5,-1050,
20210802,19450,19700,19700,19250,141024,2740773550,00,0.00,N,5,-150,
20210726,19600,19700,20050,19200,303779,5976148150,00,0.00,N,5,-50,
20210719,19650,19850,20000,19200,263208,5151520400,00,0.00,N,5,-400,
20210712,20050,20000,20350,19900,217884,4378674150,00,0.00,N,2,100,