KissMeData/191420/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,15710,16120,16510,15000,39758,614360780,00,0.00,N,5,-410,
20250414,16120,15960,16720,15100,27175,422651935,00,0.00,N,2,340,
20250407,15780,15990,16090,14520,121798,1849201530,00,0.00,N,5,-330,
20250331,16110,16200,16360,15240,28017,438180305,00,0.00,N,5,-90,
20250324,16200,16770,16980,15020,77871,1218903125,00,0.00,N,5,-570,
20250317,16770,16700,17300,16540,20027,340147695,00,0.00,N,5,-40,
20250310,16810,16290,17540,15900,26276,433553230,00,0.00,N,2,610,
20250304,16200,15500,16200,15200,33238,520836450,00,0.00,N,2,700,
20250224,15500,17840,18350,15500,92623,1554037270,00,0.00,N,5,-2460,
20250217,17960,19600,19790,17100,133799,2460887980,00,0.00,N,5,-1040,
20250210,19000,17360,20500,16510,106086,1974790030,00,0.00,N,2,1630,
20250203,17370,16600,18200,15830,74537,1280146980,00,0.00,N,2,260,
20250131,17110,16580,17200,16400,9184,155053070,00,0.00,N,2,530,
20250120,16580,17600,17620,15830,56803,935775970,00,0.00,N,5,-1270,
20250113,17850,16810,18390,16810,78101,1380323700,00,0.00,N,2,630,
20250106,17220,13480,17240,13250,84043,1309002440,00,0.00,N,2,3740,
20241230,13480,12510,13480,12160,34998,442901160,00,0.00,N,2,680,
20241223,12800,14700,14700,12300,103438,1407544960,00,0.00,N,5,-1900,
20241216,14700,15200,15450,14300,101403,1495313740,00,0.00,N,5,-200,
20241209,14900,13190,14950,11500,191250,2498574410,00,0.00,N,2,2800,
20241202,12100,14990,14990,11370,311451,3863619000,00,0.00,N,5,-2690,
20241125,14790,14800,15450,14490,33230,495537300,00,0.00,N,5,-220,
20241118,15010,15000,15950,14580,44481,666020070,00,0.00,N,5,-70,
20241111,15080,17400,17400,14630,53431,840475130,00,0.00,N,5,-2120,
20241104,17200,16810,17550,16500,34239,585395140,00,0.00,N,2,200,
20241028,17000,17040,17180,16250,38667,647432920,00,0.00,N,5,-300,
20241021,17300,15280,17860,14860,130236,2057204230,00,0.00,N,2,2380,
20241014,14920,15250,15490,14900,30823,464767930,00,0.00,N,5,-180,
20241007,15100,14200,15820,13980,54809,817271110,00,0.00,N,2,900,
20240930,14200,15890,16000,14200,29490,436547250,00,0.00,N,5,-1550,
20240923,15750,15940,16180,15100,52541,820270140,00,0.00,N,2,130,
20240919,15620,15510,16000,15460,8690,136093800,00,0.00,N,2,20,
20240909,15600,15500,19000,15260,97901,1550252420,00,0.00,N,2,20,
20240902,15580,16130,16500,15380,56893,897105480,00,0.00,N,5,-540,
20240826,16120,18720,18780,15940,91374,1536031970,00,0.00,N,5,-2680,
20240819,18800,19300,19510,18620,60739,1151755770,00,0.00,N,5,-420,
20240812,19220,17970,19400,17970,60271,1131507560,00,0.00,N,2,1200,
20240805,18020,18320,18550,15130,106170,1802360570,00,0.00,N,5,-720,
20240729,18740,18940,19370,18000,56669,1065050390,00,0.00,N,5,-200,
20240722,18940,19030,19590,18410,49792,944513270,00,0.00,N,5,-90,
20240715,19030,20150,20600,18760,67432,1332327220,00,0.00,N,5,-1320,
20240708,20350,18060,20450,18030,90670,1771006760,00,0.00,N,2,2120,
20240701,18230,19230,19690,17870,49142,919778510,00,0.00,N,5,-1050,
20240624,19280,17100,19390,16260,95396,1702387570,00,0.00,N,2,2260,
20240617,17020,16000,17090,15250,42907,696510700,00,0.00,N,2,900,
20240610,16120,17100,17100,15770,90404,1463916600,00,0.00,N,5,-1060,
20240603,17180,18000,18720,17020,52525,919687700,00,0.00,N,5,-1030,
20240527,18210,18250,19850,18110,136300,2587472380,00,0.00,N,5,-40,
20240520,18250,20900,26100,17250,753151,15891018160,00,0.00,N,5,-2650,
20240513,20900,21700,22400,20200,62211,1304387850,00,0.00,N,5,-1050,
20240507,21950,22400,22800,21500,44193,969691300,00,0.00,N,5,-150,
20240429,22100,21650,22750,21350,99190,2186809200,00,0.00,N,2,50,
20240422,22050,21400,23600,21300,99151,2216018850,00,0.00,N,2,350,
20240415,21700,21250,22500,20250,150461,3226414250,00,0.00,N,5,-550,
20240408,22250,25000,25250,17500,417550,8578344600,00,0.00,N,5,-2750,
20240401,25000,22500,25700,21700,311153,7399792200,00,0.00,N,2,2650,
20240325,22350,21750,22500,20100,158778,3433334450,00,0.00,N,2,550,
20240318,21800,17800,23000,17150,520671,10653191940,00,0.00,N,2,4000,
20240311,17800,16400,17810,15350,249938,4163511320,00,0.00,N,2,1400,
20240304,16400,13500,16400,12930,296713,4414596740,00,0.00,N,2,2900,
20240226,13500,12910,13500,12100,176141,2234733840,00,0.00,N,2,790,
20240219,12710,11020,12900,10750,184782,2207754060,00,0.00,N,2,1690,
20240213,11020,10950,11160,10710,42581,462772800,00,0.00,N,2,70,
20240205,10950,11350,11370,10920,49516,547678150,00,0.00,N,5,-390,
20240129,11340,11320,11890,10800,114951,1300734920,00,0.00,N,2,20,
20240122,11320,11700,12300,10720,156364,1776371870,00,0.00,N,5,-330,
20240115,11650,13500,13500,11620,95179,1165067550,00,0.00,N,5,-1380,
20240108,13030,14100,14150,12790,120220,1623444200,00,0.00,N,5,-1190,
20240102,14220,14680,15200,14100,105008,1530166520,00,0.00,N,5,-440,
20231226,14660,14160,14790,14000,115031,1660866460,00,0.00,N,2,460,
20231218,14200,13410,15030,13070,322752,4513304640,00,0.00,N,2,810,
20231211,13390,13410,14350,12890,293468,3915591000,00,0.00,N,5,-10,
20231204,13400,14200,14850,12310,507865,6874560470,00,0.00,N,5,-1140,
20231127,14540,11130,17670,10500,3512076,53706468060,00,0.00,N,2,3410,
20231120,11130,11410,12250,10710,708545,8031163320,00,0.00,N,5,-470,
20231113,11600,8090,13410,7750,2931976,35392758740,00,0.00,N,2,3510,
20231106,8090,7720,9410,7720,545679,4734606700,00,0.00,N,2,390,
20231030,7700,7800,7800,7460,27754,210690420,00,0.00,N,2,50,
20231023,7650,7430,7900,7430,76566,585147720,00,0.00,N,5,-160,
20231016,7810,8480,8550,7810,43207,347810430,00,0.00,N,5,-760,
20231010,8570,8670,8800,8160,21665,185181340,00,0.00,N,2,40,
20231004,8530,8410,8650,8200,18764,157300090,00,0.00,N,5,-80,
20230925,8610,9000,9000,8480,21348,183906240,00,0.00,N,5,-240,
20230918,8850,9300,9500,8530,57837,520698890,00,0.00,N,5,-600,
20230911,9450,9170,9500,9070,57429,534491940,00,0.00,N,2,230,
20230904,9220,9210,9330,9090,32735,301637420,00,0.00,N,5,-80,
20230828,9300,9700,9750,9270,63674,600696800,00,0.00,N,5,-290,
20230821,9590,9860,9870,9350,44941,430892090,00,0.00,N,5,-50,
20230814,9640,9960,10000,9340,41290,398518010,00,0.00,N,5,-360,
20230807,10000,9800,10160,9190,67545,661924330,00,0.00,N,2,220,
20230731,9780,9120,9780,8740,88396,825158980,00,0.00,N,2,800,
20230724,8980,10210,10340,8540,260004,2381876520,00,0.00,N,5,-1250,
20230717,10230,10200,10350,9750,140184,1403097580,00,0.00,N,5,-60,
20230710,10290,10850,11050,10070,155984,1637458100,00,0.00,N,5,-490,
20230703,10780,11930,11930,10280,170979,1884236650,00,0.00,N,5,-1070,
20230626,11850,11880,12080,11730,57924,686859080,00,0.00,N,5,-20,
20230619,11870,12320,12360,11830,55980,671395450,00,0.00,N,5,-310,
20230612,12180,12380,12460,12070,59005,721173690,00,0.00,N,5,-180,
20230605,12360,12420,12750,12270,34459,426861810,00,0.00,N,5,-60,
20230530,12420,12380,12590,12140,34512,424149640,00,0.00,N,2,50,
20230522,12370,12200,12750,12200,66156,822763350,00,0.00,N,2,60,
20230515,12310,12510,12650,12250,81635,1009269110,00,0.00,N,5,-380,
20230508,12690,12810,13900,12440,165863,2162277320,00,0.00,N,5,-170,
20230502,12860,12450,12980,12150,57354,720320930,00,0.00,N,2,240,
20230424,12620,13580,13650,12620,114302,1495026480,00,0.00,N,5,-960,
20230417,13580,14430,14700,13480,189646,2664208600,00,0.00,N,5,-850,
20230410,14430,12450,14610,12060,361352,4915044190,00,0.00,N,2,1990,
20230403,12440,12130,13480,11860,287644,3648979650,00,0.00,N,2,380,
20230327,12060,12000,12350,11870,104758,1263941280,00,0.00,N,2,60,
20230320,12000,12460,12860,11900,130244,1600940840,00,0.00,N,5,-390,
20230313,12390,13520,13520,11940,124417,1552768930,00,0.00,N,5,-1140,
20230306,13530,12200,13950,12050,222042,2904196390,00,0.00,N,2,1340,
20230227,12190,12120,12290,11930,58786,712390010,00,0.00,N,5,-50,
20230220,12240,12380,12980,12190,88371,1110425430,00,0.00,N,5,-260,
20230213,12500,12450,12600,11920,99817,1223896030,00,0.00,N,5,-10,
20230206,12510,12730,12980,12450,89522,1132655790,00,0.00,N,5,-210,
20230130,12720,12630,12880,12200,72184,899389570,00,0.00,N,2,180,
20230125,12540,12810,12810,12410,28144,353341420,00,0.00,N,2,40,
20230116,12500,12700,12900,12150,35661,445886250,00,0.00,N,5,-350,
20230109,12850,12700,12950,12400,40968,518960500,00,0.00,N,2,450,
20230102,12400,12200,12550,11850,41752,507262800,00,0.00,N,2,200,
20221226,12200,12600,12750,12050,40292,494681650,00,0.00,N,5,-400,
20221219,12600,13450,13900,11900,197699,2518524100,00,0.00,N,5,-700,
20221212,13300,13450,13500,13050,79897,1058710950,00,0.00,N,5,-150,
20221205,13450,13750,14050,13200,142532,1939249850,00,0.00,N,5,-100,
20221128,13550,17550,17800,12250,1130471,15261382900,00,0.00,N,5,-3850,
20221121,17400,17100,17600,16550,23754,407669700,00,0.00,N,2,550,
20221114,16850,17600,17600,16750,23617,401563450,00,0.00,N,5,-550,
20221107,17400,15850,17600,15800,34709,587739800,00,0.00,N,2,1700,
20221031,15700,15900,16200,15600,20896,331244000,00,0.00,N,5,-150,
20221024,15850,15850,16250,15550,14074,222888150,00,0.00,N,2,50,
20221017,15800,15300,16250,15050,15000,238243750,00,0.00,N,2,500,
20221011,15300,15550,15800,14450,36851,549217450,00,0.00,N,5,-600,
20221004,15900,15850,16400,15700,17975,287534900,00,0.00,N,2,400,
20220926,15500,15450,15950,13850,113385,1673367850,00,0.00,N,5,-400,
20220919,15900,17200,17950,15800,61541,1022551150,00,0.00,N,5,-1300,
20220913,17200,17650,18200,17200,27977,493633700,00,0.00,N,5,-200,
20220905,17400,18200,18450,16950,67378,1185008400,00,0.00,N,5,-1000,
20220829,18400,18900,19450,18100,42242,794691350,00,0.00,N,5,-1450,
20220822,19850,20550,20550,19000,60536,1192141800,00,0.00,N,5,-850,
20220816,20700,20800,21650,20200,66854,1403678350,00,0.00,N,2,50,
20220808,20650,21650,21800,20300,59463,1252814300,00,0.00,N,5,-1050,
20220801,21700,20650,21950,20200,48514,1019855150,00,0.00,N,2,1050,
20220725,20650,21900,21950,20200,63958,1326674700,00,0.00,N,5,-1000,
20220718,21650,20650,23300,20500,107320,2366737600,00,0.00,N,2,1000,
20220711,20650,22000,22550,20100,110938,2328834750,00,0.00,N,5,-1050,
20220704,21700,20700,22450,20200,147080,3132593900,00,0.00,N,2,1000,
20220627,20700,22450,23300,20050,280723,6141784650,00,0.00,N,5,-1600,
20220620,22300,19800,22450,18400,668504,14041330750,00,0.00,N,2,2900,
20220613,19400,19900,20500,17100,172008,3260811100,00,0.00,N,5,-750,
20220607,20150,18700,20350,18700,118034,2326731450,00,0.00,N,2,1450,
20220530,18700,19050,19400,18450,36328,682374750,00,0.00,N,5,-150,
20220523,18850,17900,20250,17800,198497,3753331400,00,0.00,N,2,900,
20220516,17950,16050,20900,16050,1053012,20908051800,00,0.00,N,2,1850,
20220509,16100,17100,17100,15500,72867,1161499850,00,0.00,N,5,-550,
20220502,16650,17300,17300,16200,21360,359173250,00,0.00,N,5,-650,
20220425,17300,17900,17950,16750,39361,678535650,00,0.00,N,5,-600,
20220418,17900,18450,18450,17750,42130,759885850,00,0.00,N,5,-600,
20220411,18500,18800,18800,18200,24257,449196250,00,0.00,N,5,-100,
20220404,18600,20100,20100,18350,75302,1444845600,00,0.00,N,5,-1500,
20220328,20100,18550,21000,18100,241158,4774806900,00,0.00,N,2,1550,
20220321,18550,18550,18900,18250,36622,680259400,00,0.00,N,3,0,
20220314,18550,18500,18750,17900,32680,601114150,00,0.00,N,2,50,
20220307,18500,18550,18750,17650,39148,714617950,00,0.00,N,2,250,
20220228,18250,16800,18400,16700,40585,721854600,00,0.00,N,2,1450,
20220221,16800,17050,17550,16200,53082,893030050,00,0.00,N,5,-550,
20220214,17350,16900,17500,15050,70258,1153868450,00,0.00,N,2,300,
20220207,17050,17650,17950,16950,46876,816111500,00,0.00,N,5,-300,
20220203,17350,16950,17650,16950,29097,503836950,00,0.00,N,2,650,
20220124,16700,18500,18600,15800,135435,2301554050,00,0.00,N,5,-1950,
20220117,18650,20450,20450,18550,67397,1294712500,00,0.00,N,5,-1750,
20220110,20400,20900,21700,20150,56157,1163511450,00,0.00,N,5,-500,
20220103,20900,21700,22450,20500,107158,2301434950,00,0.00,N,5,-750,
20211227,21650,22200,22600,21250,51015,1122766900,00,0.00,N,5,-550,
20211220,22200,21050,22750,20900,99298,2183841450,00,0.00,N,2,1250,
20211213,20950,21350,21600,20700,47699,1006148750,00,0.00,N,5,-400,
20211206,21350,20400,21600,19650,64458,1338434350,00,0.00,N,2,700,
20211129,20650,20250,21100,18050,156541,3092959750,00,0.00,N,5,-750,
20211122,21400,21700,22200,21000,51946,1107683550,00,0.00,N,5,-300,
20211115,21700,22050,22950,21500,62588,1383519950,00,0.00,N,5,-300,
20211108,22000,23950,24000,20950,136001,3017489000,00,0.00,N,5,-1800,
20211101,23800,24400,24400,23550,50548,1210015750,00,0.00,N,5,-600,
20211025,24400,24300,24700,23300,80608,1930073450,00,0.00,N,2,600,
20211018,23800,24350,24850,23350,52526,1259330750,00,0.00,N,5,-550,
20211012,24350,24050,24600,23050,51542,1222279000,00,0.00,N,2,350,
20211005,24000,26250,26250,22950,170899,4134691250,00,0.00,N,5,-2400,
20210927,26400,27500,27600,25050,147082,3849449700,00,0.00,N,5,-1150,
20210923,27550,27600,27950,27300,25784,708058650,00,0.00,N,5,-400,
20210913,27950,27200,28100,26900,102634,2825890750,00,0.00,N,2,400,
20210906,27550,28450,28700,27150,111071,3094126950,00,0.00,N,5,-650,
20210830,28200,27350,28450,26800,128426,3551172600,00,0.00,N,2,1100,
20210823,27100,25300,27400,24950,124080,3266383700,00,0.00,N,2,2000,
20210817,25100,28450,28800,24950,242359,6498249900,00,0.00,N,5,-3500,
20210809,28600,28800,30300,27850,268864,7778785700,00,0.00,N,5,-350,
20210802,28950,27800,29550,27450,145459,4189780350,00,0.00,N,2,1150,
20210726,27800,29800,30000,27750,235119,6776497300,00,0.00,N,5,-2100,
20210719,29900,27850,30500,27850,532326,15537159800,00,0.00,N,2,2050,
20210712,27850,26350,31300,26250,1235967,36100139500,00,0.00,N,2,1350,