KissMeData/272550/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,13600,13460,13660,13390,51359,695950375,00,0.00,N,2,140,
20250414,13460,13260,13470,12500,130718,1704830840,00,0.00,N,2,200,
20250407,13260,13440,13500,12870,71175,934975645,00,0.00,N,5,-280,
20250331,13540,13950,13960,13440,77365,1058670080,00,0.00,N,5,-440,
20250324,13980,14190,14310,13940,59436,839247055,00,0.00,N,5,-250,
20250317,14230,14190,14340,14130,39915,566731095,00,0.00,N,2,80,
20250310,14150,14320,14370,14140,37118,527920380,00,0.00,N,5,-170,
20250304,14320,14380,14450,14250,33588,481511920,00,0.00,N,5,-130,
20250224,14450,14490,14610,14410,42321,614522470,00,0.00,N,5,-130,
20250217,14580,14680,14750,14430,106589,1551813010,00,0.00,N,5,-100,
20250210,14680,15080,15180,14670,86833,1292089890,00,0.00,N,5,-460,
20250203,15140,15150,15360,15040,54389,825814480,00,0.00,N,5,-10,
20250131,15150,15270,15270,15150,7710,117165310,00,0.00,N,5,-140,
20250120,15290,15570,15570,15140,46777,715440580,00,0.00,N,5,-160,
20250113,15450,15610,15710,15400,43838,679017590,00,0.00,N,5,-150,
20250106,15600,15950,15970,15550,93174,1464300980,00,0.00,N,5,-280,
20241230,15880,16610,16680,15880,49942,805197930,00,0.00,N,5,-690,
20241223,16570,16450,17170,16400,94105,1580962040,00,0.00,N,2,80,
20241216,16490,16490,16850,16350,68848,1145577280,00,0.00,N,2,160,
20241209,16330,16310,16700,16000,70730,1150386700,00,0.00,N,5,-130,
20241202,16460,16830,16830,16120,73830,1218678050,00,0.00,N,5,-280,
20241125,16740,16660,16920,16630,62046,1042420270,00,0.00,N,2,90,
20241118,16650,16450,16890,16350,61277,1019126780,00,0.00,N,2,250,
20241111,16400,16680,16980,16300,82631,1375336490,00,0.00,N,5,-340,
20241104,16740,16710,16950,16560,80925,1357889840,00,0.00,N,2,370,
20241028,16370,16120,16580,16100,48849,798212250,00,0.00,N,2,190,
20241021,16180,16440,16440,16030,76192,1232108430,00,0.00,N,5,-170,
20241014,16350,17050,17050,16330,83808,1389768090,00,0.00,N,5,-670,
20241007,17020,16970,17150,16780,64138,1085878790,00,0.00,N,5,-30,
20240930,17050,17250,17280,16860,43123,732570680,00,0.00,N,5,-200,
20240923,17250,17420,17420,16370,153741,2577598930,00,0.00,N,5,-150,
20240919,17400,17430,17500,17210,25749,447040460,00,0.00,N,5,-30,
20240909,17430,17570,17570,17070,45850,793663730,00,0.00,N,5,-140,
20240902,17570,17680,17870,17240,55628,976442730,00,0.00,N,5,-110,
20240826,17680,17530,17850,17410,39499,695441230,00,0.00,N,2,150,
20240819,17530,17620,17660,17180,58488,1018891020,00,0.00,N,5,-50,
20240812,17580,18910,18990,17550,141250,2560810310,00,0.00,N,5,-1330,
20240805,18910,18650,19020,17000,130539,2409994530,00,0.00,N,5,-70,
20240729,18980,18740,19700,18540,109223,2059298030,00,0.00,N,2,240,
20240722,18740,17970,18740,17890,88600,1619374790,00,0.00,N,2,530,
20240715,18210,18300,18400,17960,62716,1138605700,00,0.00,N,5,-90,
20240708,18300,18430,18630,17870,81116,1475112960,00,0.00,N,5,-290,
20240701,18590,18570,19050,18310,115202,2141839220,00,0.00,N,2,20,
20240624,18570,19250,19300,18090,215209,4037665750,00,0.00,N,5,-620,
20240617,19190,18230,19230,17660,245150,4512932340,00,0.00,N,2,1140,
20240610,18050,17500,18080,17490,87482,1559966190,00,0.00,N,2,350,
20240603,17700,17940,17980,17400,44666,791076740,00,0.00,N,5,-240,
20240527,17940,17590,18020,17420,105073,1878806190,00,0.00,N,2,350,
20240520,17590,17710,17810,17400,56305,990962380,00,0.00,N,5,-180,
20240513,17770,17320,17850,17320,81425,1429234800,00,0.00,N,2,370,
20240507,17400,17190,17400,17030,43957,753998780,00,0.00,N,2,210,
20240429,17190,17070,17370,16880,29314,500098350,00,0.00,N,2,120,
20240422,17070,16950,17500,16450,88012,1486747310,00,0.00,N,2,120,
20240415,16950,16900,17040,16510,59090,992581320,00,0.00,N,2,50,
20240408,16900,17650,17690,16800,80850,1395756650,00,0.00,N,5,-750,
20240401,17650,17900,18040,17500,91009,1611277400,00,0.00,N,5,-320,
20240325,17970,17900,18240,17820,53657,961279800,00,0.00,N,2,70,
20240318,17900,17950,17990,17630,52335,933329370,00,0.00,N,5,-70,
20240311,17970,17650,18090,17400,102435,1826951010,00,0.00,N,2,320,
20240304,17650,17850,17970,17180,95390,1675077750,00,0.00,N,5,-200,
20240226,17850,17970,18050,17580,52473,935761290,00,0.00,N,5,-90,
20240219,17940,17790,18480,17550,135027,2411168220,00,0.00,N,2,240,
20240213,17700,17260,17700,17150,73403,1282368150,00,0.00,N,2,450,
20240205,17250,18010,18260,17220,108331,1914014450,00,0.00,N,5,-730,
20240129,17980,17050,17980,16620,162033,2780549510,00,0.00,N,2,1080,
20240122,16900,17250,17250,16550,70611,1189719270,00,0.00,N,5,-320,
20240115,17220,17020,17460,16770,120314,2056541430,00,0.00,N,2,200,
20240108,17020,15890,17150,15800,212434,3534930690,00,0.00,N,2,1130,
20240102,15890,15900,15990,15590,44436,699403270,00,0.00,N,2,80,
20231226,15810,16000,16290,15720,64715,1032121990,00,0.00,N,5,-150,
20231218,15960,15810,16000,15750,58551,930365100,00,0.00,N,2,80,
20231211,15880,15950,16030,15800,79872,1272767170,00,0.00,N,5,-70,
20231204,15950,15930,15980,15750,32589,516288050,00,0.00,N,2,80,
20231127,15870,15990,16040,15750,28964,460807290,00,0.00,N,5,-120,
20231120,15990,15910,16090,15580,40407,639339830,00,0.00,N,2,190,
20231113,15800,15850,16000,15490,114569,1805389890,00,0.00,N,5,-40,
20231106,15840,15280,15840,15280,26437,411524260,00,0.00,N,2,600,
20231030,15240,15300,15380,15010,32395,491390930,00,0.00,N,5,-30,
20231023,15270,15360,15700,15160,45960,705291040,00,0.00,N,5,-260,
20231016,15530,16000,16010,15480,23203,365895320,00,0.00,N,5,-470,
20231010,16000,15930,16100,15800,72931,1164488560,00,0.00,N,2,100,
20231004,15900,15970,15990,15600,25781,406117760,00,0.00,N,2,90,
20230925,15810,16200,16200,15620,25717,406516200,00,0.00,N,5,-290,
20230918,16100,16490,16490,15860,52768,851370760,00,0.00,N,5,-330,
20230911,16430,16600,16750,16220,104185,1708439970,00,0.00,N,5,-170,
20230904,16600,17080,17080,16290,83061,1379630700,00,0.00,N,5,-320,
20230828,16920,17000,17280,16800,37253,633575040,00,0.00,N,5,-80,
20230821,17000,17340,17480,16760,76829,1302697500,00,0.00,N,5,-300,
20230814,17300,16950,18380,16800,376723,6718060590,00,0.00,N,2,940,
20230807,16360,16260,16390,15850,57509,930612840,00,0.00,N,2,110,
20230731,16250,16180,16280,15800,48272,776792290,00,0.00,N,2,110,
20230724,16140,16620,16660,15550,92123,1483111420,00,0.00,N,5,-430,
20230717,16570,17150,17300,16420,80179,1337435090,00,0.00,N,5,-730,
20230710,17300,17030,17540,17000,48734,837705740,00,0.00,N,2,100,
20230703,17200,16850,17640,16730,91276,1571199550,00,0.00,N,2,350,
20230626,16850,16610,17300,16410,59010,981901380,00,0.00,N,2,60,
20230619,16790,16740,17230,16210,93353,1558411180,00,0.00,N,2,190,
20230612,16600,16580,16880,16410,76778,1277142660,00,0.00,N,5,-100,
20230605,16700,16890,16890,16610,68033,1136181420,00,0.00,N,5,-40,
20230530,16740,17020,17030,16710,53870,908066670,00,0.00,N,5,-280,
20230522,17020,17050,17170,16910,45525,775296940,00,0.00,N,5,-20,
20230515,17040,17970,17970,17000,63490,1099070560,00,0.00,N,5,-930,
20230508,17970,17920,18380,17500,33379,603162290,00,0.00,N,5,-40,
20230502,18010,17390,18070,17390,20285,361604860,00,0.00,N,2,440,
20230424,17570,18200,18370,17190,56439,995232220,00,0.00,N,5,-650,
20230417,18220,19000,19000,18060,48439,887450150,00,0.00,N,5,-710,
20230410,18930,19090,19170,18180,49571,916817640,00,0.00,N,5,-240,
20230403,19170,18940,19220,18350,50175,948847110,00,0.00,N,2,230,
20230327,18940,17980,19200,17840,62218,1160681780,00,0.00,N,2,960,
20230320,17980,18070,18350,17200,54777,988491190,00,0.00,N,5,-280,
20230313,18260,18140,18410,17570,41537,743347550,00,0.00,N,5,-150,
20230306,18410,18100,19600,18000,156805,2936857070,00,0.00,N,2,310,
20230227,18100,17570,18310,17200,72898,1304889130,00,0.00,N,2,530,
20230220,17570,17900,18190,17500,34072,606986210,00,0.00,N,5,-340,
20230213,17910,18550,18550,17700,53802,977240370,00,0.00,N,5,-670,
20230206,18580,18170,18640,18110,32512,595145380,00,0.00,N,2,410,
20230130,18170,18570,18600,17950,30552,555974520,00,0.00,N,5,-400,
20230125,18570,18450,18680,18390,14464,267433600,00,0.00,N,2,120,
20230116,18450,17800,18500,17750,20440,372276550,00,0.00,N,2,650,
20230109,17800,18100,18300,17500,16602,297021050,00,0.00,N,5,-200,
20230102,18000,18500,18650,17900,52823,961259950,00,0.00,N,5,-650,
20221226,18650,18400,18950,18200,60474,1126054600,00,0.00,N,5,-50,
20221219,18700,18300,18800,18050,50756,939496750,00,0.00,N,2,350,
20221212,18350,17650,18400,17400,28627,516800300,00,0.00,N,2,750,
20221205,17600,17500,17950,17150,40622,711162000,00,0.00,N,2,50,
20221128,17550,17550,17750,17000,27422,477734900,00,0.00,N,5,-200,
20221121,17750,17300,18350,16950,51208,907784150,00,0.00,N,2,600,
20221114,17150,16500,17200,16200,52095,864288000,00,0.00,N,2,750,
20221107,16400,16250,16600,15900,40077,652794400,00,0.00,N,2,200,
20221031,16200,15900,16350,15650,32559,522374050,00,0.00,N,2,450,
20221024,15750,16200,16500,15300,61976,983218450,00,0.00,N,5,-450,
20221017,16200,16200,17000,15950,49507,813242450,00,0.00,N,5,-50,
20221011,16250,16950,17000,16100,36216,597265450,00,0.00,N,5,-700,
20221004,16950,17000,17200,16750,19131,324372950,00,0.00,N,2,150,
20220926,16800,18000,18350,16600,87505,1523468600,00,0.00,N,5,-2000,
20220919,18800,18850,19100,18400,31927,600564550,00,0.00,N,2,250,
20220913,18550,19400,19500,18550,24842,473012350,00,0.00,N,5,-800,
20220905,19350,19400,19450,18700,26391,501924400,00,0.00,N,5,-50,
20220829,19400,19300,19550,18750,24236,464626500,00,0.00,N,2,100,
20220822,19300,19850,19900,19000,44918,872637550,00,0.00,N,5,-750,
20220816,20050,19750,20150,19650,28359,566545150,00,0.00,N,2,300,
20220808,19750,20050,20200,19500,23293,460601300,00,0.00,N,5,-300,
20220801,20050,19450,20150,19000,34953,689740400,00,0.00,N,2,700,
20220725,19350,18950,19500,18750,27838,535190100,00,0.00,N,2,150,
20220718,19200,18850,19300,18300,36144,679141300,00,0.00,N,2,350,
20220711,18850,17350,18900,17000,59663,1066557100,00,0.00,N,2,1700,
20220704,17150,16550,17400,16450,42209,719091150,00,0.00,N,2,450,
20220627,16700,17200,17550,16650,55098,935536500,00,0.00,N,5,-400,
20220620,17100,18400,18400,16150,115396,1966408600,00,0.00,N,5,-1250,
20220613,18350,20300,20300,18000,119700,2282608550,00,0.00,N,5,-1800,
20220607,20150,22000,22000,20050,79806,1662716000,00,0.00,N,5,-1850,
20220530,22000,21900,22050,21650,53632,1168918950,00,0.00,N,2,100,
20220523,21900,23000,23050,21700,78204,1730519200,00,0.00,N,5,-1100,
20220516,23000,22250,23000,22000,60127,1349684450,00,0.00,N,2,700,
20220509,22300,22600,22600,21400,52482,1156298450,00,0.00,N,5,-250,
20220502,22550,23000,23250,22400,43666,994247200,00,0.00,N,5,-450,
20220425,23000,23750,24000,22500,77509,1793659400,00,0.00,N,5,-950,
20220418,23950,23650,24700,23300,69537,1669162850,00,0.00,N,2,400,
20220411,23550,23200,23650,23050,40376,941458400,00,0.00,N,2,200,
20220404,23350,22950,23500,22800,53525,1243682200,00,0.00,N,2,400,
20220328,22950,23400,23650,22750,94663,2196023950,00,0.00,N,2,50,
20220321,22900,22200,23000,21900,106143,2377342250,00,0.00,N,2,850,
20220314,22050,22450,22450,21100,219680,4758244300,00,0.00,N,5,-250,
20220307,22300,23350,23350,22100,75236,1690318750,00,0.00,N,5,-1000,
20220228,23300,23400,23700,23000,51308,1196377650,00,0.00,N,5,-100,
20220221,23400,23050,23550,22550,64585,1487656200,00,0.00,N,2,300,
20220214,23100,24200,24300,22750,97618,2284725700,00,0.00,N,5,-1250,
20220207,24350,24700,25150,23900,142087,3493478650,00,0.00,N,5,-350,
20220203,24700,23800,24700,23250,39022,929696500,00,0.00,N,2,1600,
20220124,23100,24350,25000,22000,134448,3105331900,00,0.00,N,5,-1500,
20220117,24600,25700,25950,24300,92444,2331796950,00,0.00,N,5,-700,
20220110,25300,25200,25800,24000,109654,2722744150,00,0.00,N,2,150,
20220103,25150,24950,25900,24700,99137,2507296550,00,0.00,N,2,150,
20211227,25000,25100,25800,24650,82133,2071018450,00,0.00,N,5,-100,
20211220,25100,25100,25300,24150,62203,1536951000,00,0.00,N,2,50,
20211213,25050,24950,25500,24100,100719,2519716550,00,0.00,N,2,50,
20211206,25000,23400,25300,23250,128614,3136405400,00,0.00,N,2,1400,
20211129,23600,22150,23600,21800,124646,2814931850,00,0.00,N,2,1000,
20211122,22600,23750,23850,22450,150421,3484170950,00,0.00,N,5,-1150,
20211115,23750,23050,24700,22400,363885,8496815950,00,0.00,N,2,750,
20211108,23000,25000,25200,22150,299508,7050121400,00,0.00,N,5,-2200,
20211101,25200,26500,27100,25000,142127,3720552150,00,0.00,N,5,-1150,
20211025,26350,28350,28450,26200,167095,4536821700,00,0.00,N,5,-1700,
20211018,28050,29650,29650,27700,97843,2804643450,00,0.00,N,5,-1600,
20211012,29650,29650,29650,28650,48691,1411973800,00,0.00,N,2,200,
20211005,29450,30000,30700,29300,74281,2214147550,00,0.00,N,5,-700,
20210927,30150,30800,30900,29350,162229,4894415000,00,0.00,N,5,-550,
20210923,30700,31500,33300,30350,107204,3385531450,00,0.00,N,5,-100,
20210913,30800,31950,32150,30400,119043,3718233400,00,0.00,N,5,-1050,
20210906,31850,32200,33450,31500,133147,4333114850,00,0.00,N,5,-350,
20210830,32200,31100,33900,30300,267822,8629825350,00,0.00,N,2,1250,
20210823,30950,29050,31300,29000,159358,4824597800,00,0.00,N,2,1750,
20210817,29200,31300,31700,28900,217952,6634563650,00,0.00,N,5,-1750,
20210809,30950,29500,31800,29400,402386,12442729800,00,0.00,N,2,1550,
20210802,29400,28900,29750,27800,207192,6016603150,00,0.00,N,2,800,
20210726,28600,27400,28650,27250,149002,4174208200,00,0.00,N,2,1400,
20210719,27200,27300,27700,27000,98141,2669742450,00,0.00,N,5,-250,
20210712,27450,27750,27900,27450,90578,2503574750,00,0.00,N,5,-300,