KissMeData/143240/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,15950,16500,16970,15750,183059,2989608695,00,0.00,N,5,-710,
20250414,16660,17040,17040,16000,198834,3280164140,00,0.00,N,5,-430,
20250407,17090,17810,19120,16210,1095526,19391934380,00,0.00,N,5,-60,
20250331,17150,14880,17500,14790,237411,3918519360,00,0.00,N,2,1960,
20250324,15190,15520,15750,15020,66296,1018016420,00,0.00,N,5,-450,
20250317,15640,15570,16140,15330,61362,964482520,00,0.00,N,2,70,
20250310,15570,17060,17190,15240,142644,2257158130,00,0.00,N,5,-1620,
20250304,17190,17520,17830,17000,36362,632801300,00,0.00,N,5,-330,
20250224,17520,17990,18390,17320,73577,1322966320,00,0.00,N,5,-480,
20250217,18000,17040,18270,17040,111424,1973399110,00,0.00,N,2,960,
20250210,17040,16650,17150,16370,89745,1497269720,00,0.00,N,2,420,
20250203,16620,17500,17570,16580,99544,1696767000,00,0.00,N,5,-880,
20250131,17500,17280,17530,17070,13585,234793880,00,0.00,N,2,220,
20250120,17280,17530,17620,16810,117399,2016952960,00,0.00,N,5,-120,
20250113,17400,17710,18150,16950,153158,2699751630,00,0.00,N,5,-390,
20250106,17790,17690,17960,17420,63239,1116619970,00,0.00,N,5,-60,
20241230,17850,17310,18290,16750,84278,1496733240,00,0.00,N,2,330,
20241223,17520,17050,17900,16750,89234,1551024970,00,0.00,N,2,210,
20241216,17310,18580,18580,17290,165358,2964815740,00,0.00,N,5,-850,
20241209,18160,15000,18700,14340,837400,14991069260,00,0.00,N,2,3300,
20241202,14860,14860,14860,14340,76199,1107864070,00,0.00,N,2,190,
20241125,14670,14970,15300,14620,86809,1294698880,00,0.00,N,5,-300,
20241118,14970,14700,15300,14580,65166,973640660,00,0.00,N,2,320,
20241111,14650,15590,15680,14580,59902,903462790,00,0.00,N,5,-950,
20241104,15600,15900,16650,15550,114141,1818895960,00,0.00,N,5,-300,
20241028,15900,16200,16370,15860,39990,640812960,00,0.00,N,5,-300,
20241021,16200,16460,17320,16130,38248,630788070,00,0.00,N,3,0,
20241014,16200,16740,17010,16200,16794,278179070,00,0.00,N,5,-540,
20241007,16740,16760,17220,16680,12021,203801970,00,0.00,N,3,0,
20240930,16740,16790,17000,16150,31445,523502590,00,0.00,N,5,-50,
20240923,16790,15500,16970,15480,32397,527363250,00,0.00,N,2,1310,
20240919,15480,15590,15750,15480,6506,101157860,00,0.00,N,5,-210,
20240909,15690,15600,15840,15500,18928,295398890,00,0.00,N,5,-200,
20240902,15890,16840,16840,15770,41884,681157290,00,0.00,N,5,-910,
20240826,16800,17410,17600,16510,52937,898011870,00,0.00,N,5,-780,
20240819,17580,17730,17900,17300,21739,382717060,00,0.00,N,5,-260,
20240812,17840,18300,18300,17750,27796,498349220,00,0.00,N,5,-230,
20240805,18070,17700,18350,16520,61224,1074636750,00,0.00,N,2,240,
20240729,17830,17990,18340,17750,28538,512491270,00,0.00,N,5,-170,
20240722,18000,18460,18460,17870,37225,673742180,00,0.00,N,5,-460,
20240715,18460,18480,18630,18260,32265,594412340,00,0.00,N,2,80,
20240708,18380,18170,18500,18080,30086,551378960,00,0.00,N,2,210,
20240701,18170,18210,18490,17850,44357,803981710,00,0.00,N,5,-40,
20240624,18210,17760,18220,17610,59113,1055714640,00,0.00,N,2,450,
20240617,17760,17860,17860,17600,27068,479638410,00,0.00,N,5,-40,
20240610,17800,17800,17850,17600,33695,597647740,00,0.00,N,2,90,
20240603,17710,17620,17890,17500,21699,383109410,00,0.00,N,5,-10,
20240527,17720,17940,17940,17600,41795,742289320,00,0.00,N,5,-170,
20240520,17890,17940,18000,17640,37935,676038390,00,0.00,N,5,-50,
20240513,17940,18000,18260,17900,34171,614515780,00,0.00,N,5,-60,
20240507,18000,18010,18130,17880,43358,779354460,00,0.00,N,5,-50,
20240429,18050,18000,18170,17520,42999,772544560,00,0.00,N,2,50,
20240422,18000,17800,18330,17710,45642,822416020,00,0.00,N,2,200,
20240415,17800,17650,18100,17430,46696,823157350,00,0.00,N,5,-180,
20240408,17980,18100,18200,17610,57907,1043699650,00,0.00,N,5,-120,
20240401,18100,18170,18200,17830,53399,961459570,00,0.00,N,5,-70,
20240325,18170,17800,18220,17690,71687,1289462060,00,0.00,N,2,130,
20240318,18040,17820,18100,17410,121786,2162817800,00,0.00,N,2,40,
20240311,18000,18030,18200,17810,88520,1594433810,00,0.00,N,5,-30,
20240304,18030,17500,18430,17410,116190,2079752250,00,0.00,N,2,460,
20240226,17570,17590,17710,17400,48109,844598250,00,0.00,N,5,-20,
20240219,17590,17690,17930,17450,53442,946830150,00,0.00,N,5,-120,
20240213,17710,17490,17770,17150,72791,1274807150,00,0.00,N,2,290,
20240205,17420,17220,17700,17020,46090,799452630,00,0.00,N,2,220,
20240129,17200,18000,18000,17030,115098,1993584780,00,0.00,N,5,-750,
20240122,17950,18020,18100,17540,78920,1410966730,00,0.00,N,5,-90,
20240115,18040,18300,18300,17510,115493,2073176750,00,0.00,N,5,-100,
20240108,18140,17950,18400,17810,136294,2469892530,00,0.00,N,2,100,
20240102,18040,17490,18490,17480,223201,4045845650,00,0.00,N,2,550,
20231226,17490,17600,17760,17250,142356,2486479310,00,0.00,N,5,-50,
20231218,17540,18060,18070,17340,505785,8851047170,00,0.00,N,5,-520,
20231211,18060,16510,18170,16470,462698,8108480210,00,0.00,N,2,1560,
20231204,16500,16770,16910,16320,132251,2197797690,00,0.00,N,5,-270,
20231127,16770,17100,17150,16000,226141,3807471340,00,0.00,N,5,-300,
20231120,17070,17350,17750,16930,443980,7674011230,00,0.00,N,5,-270,
20231113,17340,18780,18850,17200,273951,4824135570,00,0.00,N,5,-1320,
20231106,18660,19550,19840,18360,103605,1976135260,00,0.00,N,5,-840,
20231030,19500,19200,20250,19000,89032,1731859990,00,0.00,N,2,30,
20231023,19470,19280,19840,19210,64445,1257183220,00,0.00,N,2,200,
20231016,19270,19870,20100,19100,96795,1882712470,00,0.00,N,5,-270,
20231010,19540,20600,20800,19530,46167,928174290,00,0.00,N,5,-1060,
20231004,20600,21500,21550,20150,72439,1509883550,00,0.00,N,5,-500,
20230925,21100,22000,22300,21100,43942,947227050,00,0.00,N,5,-850,
20230918,21950,21750,22950,21100,118921,2637094400,00,0.00,N,2,350,
20230911,21600,20550,21850,20500,101896,2154496050,00,0.00,N,2,750,
20230904,20850,20500,21250,20200,134254,2796359700,00,0.00,N,2,250,
20230828,20600,19060,20700,19040,110610,2208176100,00,0.00,N,2,1550,
20230821,19050,19450,19450,18100,229956,4307238920,00,0.00,N,5,-240,
20230814,19290,19410,19600,18510,114979,2191168100,00,0.00,N,5,-120,
20230807,19410,20050,20050,18210,188234,3566353110,00,0.00,N,5,-640,
20230731,20050,19990,20950,18700,280635,5442217430,00,0.00,N,2,330,
20230724,19720,19320,20000,18100,247951,4692269090,00,0.00,N,2,220,
20230717,19500,20700,21100,19450,197700,3978018310,00,0.00,N,5,-1500,
20230710,21000,18860,21300,18760,160953,3227527920,00,0.00,N,2,2140,
20230703,18860,19390,20600,18780,159156,3064010670,00,0.00,N,5,-530,
20230626,19390,19900,20400,18900,162257,3136572070,00,0.00,N,5,-510,
20230619,19900,21200,21200,19620,87891,1773301575,00,0.00,N,5,-1200,
20230612,21100,22100,22150,20950,44950,962890050,00,0.00,N,5,-1000,
20230605,22100,21700,22300,21450,44175,968784500,00,0.00,N,2,400,
20230530,21700,21350,21800,20800,39399,836810200,00,0.00,N,2,150,
20230522,21550,21500,21950,21200,28790,620174200,00,0.00,N,2,50,
20230515,21500,21850,22150,21000,47295,1012547300,00,0.00,N,5,-350,
20230508,21850,21350,22350,21350,56235,1227412550,00,0.00,N,2,450,
20230502,21400,22800,22800,21200,47336,1028623850,00,0.00,N,5,-1400,
20230424,22800,24000,24150,21550,122560,2744044900,00,0.00,N,5,-1300,
20230417,24100,24500,24550,23700,52321,1261142600,00,0.00,N,5,-300,
20230410,24400,23850,24500,23350,53424,1286677850,00,0.00,N,2,500,
20230403,23900,24250,24750,23900,57077,1378535350,00,0.00,N,5,-300,
20230327,24200,23600,24200,22950,54092,1271251900,00,0.00,N,2,900,
20230320,23300,23800,23900,22800,52901,1238839850,00,0.00,N,5,-250,
20230313,23550,24400,24400,22600,111472,2602561300,00,0.00,N,5,-850,
20230306,24400,26000,26300,24250,135132,3416947550,00,0.00,N,5,-1750,
20230227,26150,25350,26400,24750,118125,3021764850,00,0.00,N,2,500,
20230220,25650,26700,26950,25400,90189,2344541650,00,0.00,N,5,-1050,
20230213,26700,27450,27600,26400,99796,2676041150,00,0.00,N,5,-750,
20230206,27450,28600,29100,26850,116015,3200729750,00,0.00,N,5,-1150,
20230130,28600,31250,31300,28550,76311,2251118450,00,0.00,N,5,-2600,
20230125,31200,29100,31400,28700,83190,2517100700,00,0.00,N,2,2300,
20230116,28900,27650,29150,27000,89227,2500737700,00,0.00,N,2,1300,
20230109,27600,26900,28400,26750,131042,3603624450,00,0.00,N,2,700,
20230102,26900,26500,27250,24950,173750,4511224450,00,0.00,N,2,500,
20221226,26400,25600,26450,25350,74882,1947637050,00,0.00,N,2,900,
20221219,25500,27250,27250,25150,131905,3401522500,00,0.00,N,5,-1750,
20221212,27250,28250,28550,26850,92526,2576276350,00,0.00,N,5,-650,
20221205,27900,28250,29000,26900,76833,2129108050,00,0.00,N,5,-350,
20221128,28250,27500,28600,26850,59667,1660884850,00,0.00,N,2,800,
20221121,27450,28400,28400,26250,128529,3484603400,00,0.00,N,5,-650,
20221114,28100,28650,28850,28000,99540,2833924500,00,0.00,N,5,-400,
20221107,28500,29700,29800,27700,140027,4012631800,00,0.00,N,5,-1200,
20221031,29700,31700,33500,29200,97113,3055285900,00,0.00,N,5,-2000,
20221024,31700,31400,32800,30300,88873,2832809950,00,0.00,N,2,350,
20221017,31350,29850,32000,29650,68688,2136038500,00,0.00,N,2,1200,
20221011,30150,30000,30500,28600,36107,1069834750,00,0.00,N,5,-750,
20221004,30900,30100,31750,30050,21351,659935550,00,0.00,N,2,950,
20220926,29950,32250,32250,29350,59612,1811723900,00,0.00,N,5,-2050,
20220919,32000,34450,34450,31700,19911,658819550,00,0.00,N,5,-2300,
20220913,34300,34100,34550,32800,26927,912253700,00,0.00,N,2,200,
20220905,34100,34350,35050,32050,72688,2430353300,00,0.00,N,5,-600,
20220829,34700,31850,34850,31650,73855,2448043050,00,0.00,N,2,1950,
20220822,32750,34000,34000,32000,91403,3001414100,00,0.00,N,5,-1300,
20220816,34050,33850,35750,33600,65107,2247951700,00,0.00,N,2,550,
20220808,33500,35000,35500,32200,173482,5820776600,00,0.00,N,5,-1700,
20220801,35200,34200,37500,33300,201501,7178398750,00,0.00,N,2,1100,
20220725,34100,32150,34350,31600,62035,2042374800,00,0.00,N,2,2150,
20220718,31950,32050,33250,31200,93290,3006479000,00,0.00,N,2,350,
20220711,31600,33350,33350,30000,273989,8474797550,00,0.00,N,5,-1500,
20220704,33100,34550,35600,32300,127282,4228293650,00,0.00,N,5,-1400,
20220627,34500,35500,36150,33600,105821,3677728050,00,0.00,N,5,-300,
20220620,34800,37700,38150,33950,145910,5202791100,00,0.00,N,5,-2750,
20220613,37550,40650,40650,36100,114048,4396024100,00,0.00,N,5,-3300,
20220607,40850,44950,45600,40850,51943,2236881250,00,0.00,N,5,-4100,
20220530,44950,43600,45250,42500,63298,2773538100,00,0.00,N,2,1350,
20220523,43600,43050,44500,41200,102164,4354303600,00,0.00,N,2,150,
20220516,43450,45200,45950,42300,131207,5802358850,00,0.00,N,5,-1450,
20220509,44900,45500,46350,42600,219623,9853833400,00,0.00,N,5,-550,
20220502,45450,42300,47850,42000,458851,20976772500,00,0.00,N,2,3450,
20220425,42000,39300,46000,38850,731530,30165925660,00,0.00,N,2,2600,
20220418,39400,40400,42600,39150,203245,8253830800,00,0.00,N,5,-500,
20220411,39900,40850,41000,39250,113845,4554317650,00,0.00,N,5,-800,
20220404,40700,40950,41650,40200,163768,6528800386,00,0.00,N,5,-250,
20220328,40950,39300,41500,38800,56670,2268318700,00,0.00,N,2,1300,
20220321,39650,40750,40750,39000,55472,2205910500,00,0.00,N,5,-500,
20220314,40150,41700,42250,39350,101717,4128496700,00,0.00,N,5,-1400,
20220307,41550,38400,42500,38400,58764,2376328450,00,0.00,N,2,2450,
20220228,39100,39150,40250,39000,22082,870456950,00,0.00,N,5,-50,
20220221,39150,37900,41250,36900,117685,4492047200,00,0.00,N,2,1250,
20220214,37900,38300,38300,35800,197138,7222254700,00,0.00,N,5,-600,
20220207,38500,39450,41300,38250,92170,3632709850,00,0.00,N,5,-900,
20220203,39400,38800,39450,38050,16441,642375400,00,0.00,N,2,600,
20220124,38800,40750,41300,38500,87635,3490049750,00,0.00,N,5,-2200,
20220117,41000,41550,43300,40300,107491,4452368100,00,0.00,N,5,-1050,
20220110,42050,42150,42600,40300,95372,3942594500,00,0.00,N,5,-200,
20220103,42250,41450,44300,40150,138115,5822232250,00,0.00,N,2,750,
20211227,41500,40450,43100,39200,88092,3626173300,00,0.00,N,2,1050,
20211220,40450,45200,45200,39700,174703,7302160750,00,0.00,N,5,-4750,
20211213,45200,41950,46500,41950,220915,9798236200,00,0.00,N,2,3300,
20211206,41900,40050,41950,39550,112127,4578150550,00,0.00,N,2,1550,
20211129,40350,39500,42050,38050,128095,5141852450,00,0.00,N,2,500,
20211122,39850,40750,41700,38300,154818,6132136200,00,0.00,N,5,-1050,
20211115,40900,41500,42450,39250,180187,7360915540,00,0.00,N,5,-600,
20211108,41500,45100,45600,41000,93212,3953516850,00,0.00,N,5,-3450,
20211101,44950,46000,48150,44800,62141,2871393550,00,0.00,N,5,-950,
20211025,45900,47200,48300,45600,49542,2305779450,00,0.00,N,5,-1300,
20211018,47200,49500,50000,46250,50434,2396293550,00,0.00,N,5,-2650,
20211012,49850,47300,50300,46000,86288,4249873850,00,0.00,N,2,2700,
20211005,47150,46300,48000,44000,56837,2616597000,00,0.00,N,2,450,
20210927,46700,47650,48400,45700,94223,4431303500,00,0.00,N,5,-950,
20210923,47650,49500,49500,47550,37011,1777146750,00,0.00,N,5,-1850,
20210913,49500,46900,49500,46600,129137,6218580750,00,0.00,N,2,2600,
20210906,46900,50000,50300,46000,196828,9411933900,00,0.00,N,5,-2850,
20210830,49750,50000,51000,47650,216620,10597396950,00,0.00,N,3,0,
20210823,49750,48000,50000,47500,117055,5745301450,00,0.00,N,2,2300,
20210817,47450,51000,51600,46550,144366,7021613300,00,0.00,N,5,-4350,
20210809,51800,55100,55700,48550,142579,7369864300,00,0.00,N,5,-4000,
20210802,55800,49250,57000,47750,221586,11578049750,00,0.00,N,2,6350,
20210726,49450,47900,50400,46200,155358,7515957350,00,0.00,N,2,1550,
20210719,47900,52100,52400,46950,183789,9013365400,00,0.00,N,5,-3800,
20210712,51700,51100,53300,49000,221292,11236474650,00,0.00,N,2,800,