KissMeData/016250/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,16780,15840,16950,15520,32788,530722405,00,0.00,N,2,940,
20250507,15840,15910,16020,15360,5251,83160520,00,0.00,N,2,10,
20250428,15830,15790,16000,15250,14384,226036995,00,0.00,N,2,230,
20250421,15600,15120,16240,15050,39911,626700355,00,0.00,N,2,480,
20250414,15120,14290,15200,13700,24373,357462825,00,0.00,N,2,990,
20250407,14130,13230,14450,13230,12208,171862270,00,0.00,N,5,-220,
20250331,14350,14450,14670,14180,9135,132013660,00,0.00,N,5,-360,
20250324,14710,14300,14850,13900,14930,217314115,00,0.00,N,2,410,
20250317,14300,14060,14400,13500,11032,155959200,00,0.00,N,2,170,
20250310,14130,14310,14500,14010,8534,121875835,00,0.00,N,5,-180,
20250304,14310,14050,14490,13520,10707,150156020,00,0.00,N,2,240,
20250224,14070,14250,14260,13880,10505,147648880,00,0.00,N,5,-160,
20250217,14230,13840,14250,13840,16646,234330950,00,0.00,N,2,310,
20250210,13920,13600,14200,13400,32156,441713840,00,0.00,N,2,310,
20250203,13610,13150,13800,12690,24991,331287440,00,0.00,N,2,460,
20250131,13150,13010,13200,12930,1678,21952920,00,0.00,N,2,160,
20250120,12990,13000,13270,12260,11814,152628480,00,0.00,N,5,-70,
20250113,13060,13300,13450,12640,7512,99026400,00,0.00,N,5,-320,
20250106,13380,13280,13890,13110,18352,244148650,00,0.00,N,2,100,
20241230,13280,13200,13450,12330,9518,123860610,00,0.00,N,5,-30,
20241223,13310,13060,13750,12930,9792,131748800,00,0.00,N,2,250,
20241216,13060,12900,13520,12620,15318,197793350,00,0.00,N,2,410,
20241209,12650,13000,13390,11770,40125,489959020,00,0.00,N,5,-750,
20241202,13400,14150,14270,13290,11214,154635470,00,0.00,N,5,-690,
20241125,14090,13940,14250,13700,9038,127268040,00,0.00,N,2,10,
20241118,14080,13900,14260,13500,17414,242445460,00,0.00,N,2,180,
20241111,13900,14970,15010,13830,23693,341657040,00,0.00,N,5,-1070,
20241104,14970,15280,15290,14600,9457,141660100,00,0.00,N,5,-210,
20241028,15180,15630,15690,14880,12703,191966970,00,0.00,N,5,-340,
20241021,15520,15920,15950,15240,8162,126695410,00,0.00,N,5,-280,
20241014,15800,16000,16070,15500,14024,222017620,00,0.00,N,5,-190,
20241007,15990,15330,16020,15330,11720,184909470,00,0.00,N,2,510,
20240930,15480,16000,16000,15430,10715,166537870,00,0.00,N,5,-520,
20240923,16000,15620,16060,15400,13616,215020900,00,0.00,N,2,120,
20240919,15880,15440,16000,15400,6129,95568860,00,0.00,N,2,140,
20240909,15740,15250,16150,15150,20353,314786340,00,0.00,N,2,480,
20240902,15260,16550,16700,15240,47239,757295110,00,0.00,N,5,-1140,
20240826,16400,16970,17950,15510,75273,1254366930,00,0.00,N,5,-530,
20240819,16930,15600,16990,15600,91728,1500216770,00,0.00,N,2,1100,
20240812,15830,16190,17180,15490,69657,1101073000,00,0.00,N,5,-340,
20240805,16170,15800,18740,15640,806397,13773381270,00,0.00,N,2,1430,
20240729,14740,15070,15150,14600,18482,274037740,00,0.00,N,5,-330,
20240722,15070,15000,15070,14000,25129,369169550,00,0.00,N,2,310,
20240715,14760,15070,15110,14500,21387,317081620,00,0.00,N,5,-180,
20240708,14940,15040,15090,14750,7517,111931510,00,0.00,N,5,-100,
20240701,15040,15390,15550,14660,16191,241742220,00,0.00,N,5,-460,
20240624,15500,15640,16100,15190,10043,154074130,00,0.00,N,5,-140,
20240617,15640,15930,15990,15000,11378,178711020,00,0.00,N,5,-350,
20240610,15990,16740,16740,15830,6357,101405970,00,0.00,N,5,-120,
20240603,16110,16260,16690,15890,8069,130491760,00,0.00,N,5,-150,
20240527,16260,16450,16800,16100,11621,189893160,00,0.00,N,5,-230,
20240520,16490,16170,16490,16080,11371,185032150,00,0.00,N,2,250,
20240513,16240,16250,16480,15710,12936,209120130,00,0.00,N,5,-120,
20240507,16360,16130,16500,16130,5420,88279660,00,0.00,N,5,-80,
20240429,16440,16180,16500,16130,8292,135201340,00,0.00,N,2,220,
20240422,16220,15170,16500,15070,23084,363962490,00,0.00,N,2,920,
20240415,15300,15240,15310,14980,8751,131980100,00,0.00,N,2,60,
20240408,15240,15410,15460,15150,14981,229657310,00,0.00,N,5,-170,
20240401,15410,16690,16690,15370,17961,283998990,00,0.00,N,5,-630,
20240325,16040,16700,16940,15900,26269,427260500,00,0.00,N,5,-660,
20240318,16700,16940,16960,16560,17383,289472750,00,0.00,N,5,-180,
20240311,16880,16860,17330,16650,11970,201546420,00,0.00,N,5,-150,
20240304,17030,17580,17840,16300,22363,383314720,00,0.00,N,5,-630,
20240226,17660,18050,18130,17390,18271,323446670,00,0.00,N,5,-410,
20240219,18070,18380,18940,17960,22322,405826600,00,0.00,N,2,40,
20240213,18030,18000,18480,17930,10506,189150500,00,0.00,N,2,40,
20240205,17990,18690,18880,17970,21672,394064380,00,0.00,N,5,-600,
20240129,18590,18600,19110,18100,19178,357487300,00,0.00,N,5,-10,
20240122,18600,18350,18910,18220,7583,140918490,00,0.00,N,2,420,
20240115,18180,18790,18890,18000,12947,236237090,00,0.00,N,5,-480,
20240108,18660,18590,19290,18130,20495,381287110,00,0.00,N,2,70,
20240102,18590,19280,19280,18490,24233,453745590,00,0.00,N,5,-690,
20231226,19280,20500,20500,19100,42152,831316350,00,0.00,N,5,-1320,
20231218,20600,19880,23600,19600,114151,2419273480,00,0.00,N,2,740,
20231211,19860,20000,20500,19700,27825,556590570,00,0.00,N,2,100,
20231204,19760,19400,19980,19050,11655,229971700,00,0.00,N,2,310,
20231127,19450,19750,19750,19060,8806,169638430,00,0.00,N,5,-50,
20231120,19500,19680,19680,19030,8185,159116910,00,0.00,N,5,-90,
20231113,19590,18870,19920,18400,18677,356066590,00,0.00,N,2,720,
20231106,18870,18320,18970,18290,21884,405709760,00,0.00,N,2,580,
20231030,18290,18100,18750,17690,34078,618907510,00,0.00,N,2,480,
20231023,17810,17700,21400,17300,249158,4760705400,00,0.00,N,2,100,
20231016,17710,18860,23150,17660,200949,4074958920,00,0.00,N,5,-1130,
20231010,18840,18500,19390,18500,11632,220883940,00,0.00,N,2,50,
20231004,18790,20000,20000,18350,11941,228178870,00,0.00,N,5,-1360,
20230925,20150,20600,20650,19650,12306,247528470,00,0.00,N,5,-700,
20230918,20850,21200,21350,20500,12357,257189450,00,0.00,N,5,-350,
20230911,21200,21300,21450,20850,14632,307974050,00,0.00,N,5,-100,
20230904,21300,21350,24850,21000,39478,879409900,00,0.00,N,5,-100,
20230828,21400,21000,21500,20850,7513,159263900,00,0.00,N,2,250,
20230821,21150,21250,21800,20800,12234,259486500,00,0.00,N,5,-100,
20230814,21250,22050,22200,20850,11506,245395950,00,0.00,N,5,-800,
20230807,22050,21750,22600,21400,14464,320767400,00,0.00,N,2,300,
20230731,21750,21500,22100,21300,14508,313541550,00,0.00,N,2,450,
20230724,21300,22150,22200,20300,47831,1009784300,00,0.00,N,5,-1100,
20230717,22400,22400,22500,21900,19059,423109400,00,0.00,N,5,-300,
20230710,22700,22550,23850,22050,14659,331555800,00,0.00,N,5,-100,
20230703,22800,23750,24500,22400,21469,502973150,00,0.00,N,5,-900,
20230626,23700,24750,25500,23350,27893,669364700,00,0.00,N,5,-1050,
20230619,24750,24900,26350,24600,14187,358618700,00,0.00,N,5,-50,
20230612,24800,25300,25700,24500,16349,410134700,00,0.00,N,5,-500,
20230605,25300,25050,25400,24900,7913,198776700,00,0.00,N,2,250,
20230530,25050,25050,25700,24650,10061,251555750,00,0.00,N,2,50,
20230522,25000,24700,26300,24650,30063,763902800,00,0.00,N,2,350,
20230515,24650,24000,24950,23650,16201,394020000,00,0.00,N,2,650,
20230508,24000,24000,24500,23800,16309,392397200,00,0.00,N,2,400,
20230502,23600,23600,24000,23400,15045,355047950,00,0.00,N,3,0,
20230424,23600,25150,25150,23550,25138,605218450,00,0.00,N,5,-1550,
20230417,25150,24950,25900,24300,38678,964994200,00,0.00,N,2,200,
20230410,24950,24850,26500,23650,86453,2124466650,00,0.00,N,2,100,
20230403,24850,25750,27300,24700,48988,1250229350,00,0.00,N,5,-900,
20230327,25750,25750,26350,24750,26876,684753700,00,0.00,N,3,0,
20230320,25750,27300,27900,25750,19740,524154650,00,0.00,N,5,-1700,
20230313,27450,27650,28050,26000,29446,792946650,00,0.00,N,5,-1100,
20230306,28550,29600,30000,28300,25051,724763150,00,0.00,N,5,-1000,
20230227,29550,29100,30000,28600,14890,436388200,00,0.00,N,2,400,
20230220,29150,29450,29950,28900,13093,384265800,00,0.00,N,5,-300,
20230213,29450,29950,30100,28700,19161,562888050,00,0.00,N,5,-900,
20230206,30350,30800,30800,29850,12061,365192000,00,0.00,N,5,-450,
20230130,30800,30650,31050,30450,19822,609476200,00,0.00,N,2,150,
20230125,30650,30200,30650,29850,13162,397659350,00,0.00,N,2,550,
20230116,30100,30000,30100,29000,18880,558845050,00,0.00,N,2,100,
20230109,30000,29500,30550,29400,23911,714862900,00,0.00,N,2,600,
20230102,29400,28600,31650,27750,55826,1637307250,00,0.00,N,2,900,
20221226,28500,31272,31816,28300,68222,2081283800,00,0.00,N,5,-2888,
20221219,31388,30610,31661,29171,70309,2154999050,00,0.00,N,2,778,
20221212,30610,31388,31661,30338,42143,1307389550,00,0.00,N,5,-623,
20221205,31233,31700,32127,30377,70876,2208417800,00,0.00,N,5,-505,
20221128,31738,31777,36950,30338,577252,19552783500,00,0.00,N,5,-234,
20221121,31972,30610,33411,28977,204630,6491576050,00,0.00,N,2,1323,
20221114,30649,32127,32361,30338,263422,8232465400,00,0.00,N,5,-1478,
20221107,32127,29405,35706,28355,656020,21421275350,00,0.00,N,2,3306,
20221031,28821,25904,32672,25515,220662,6323424350,00,0.00,N,2,2956,
20221024,25865,25826,28004,24698,86372,2227395400,00,0.00,N,5,-1362,
20221017,27227,29171,30260,27227,37385,1070869750,00,0.00,N,5,-1944,
20221011,29171,30338,30338,28355,31661,918104700,00,0.00,N,5,-1245,
20221004,30416,29949,31388,29521,28085,848677900,00,0.00,N,2,194,
20220926,30222,31933,32633,29405,57152,1753185500,00,0.00,N,5,-2800,
20220919,33022,34656,35978,32905,52170,1755619950,00,0.00,N,5,-1828,
20220913,34850,37145,37339,34578,29969,1080287850,00,0.00,N,5,-2295,
20220905,37145,38429,38584,36095,33098,1225380200,00,0.00,N,5,-1284,
20220829,38429,36600,40529,36600,86334,3367786000,00,0.00,N,2,934,
20220822,37495,37262,37767,36056,16544,610636300,00,0.00,N,5,-195,
20220816,37690,39829,39829,37417,12555,482526450,00,0.00,N,5,-1905,
20220808,39595,37884,39751,37728,35820,1396002150,00,0.00,N,2,1711,
20220801,37884,35161,37962,35161,26936,987996000,00,0.00,N,2,2723,
20220725,35161,35745,35784,33216,23936,838848500,00,0.00,N,5,-584,
20220718,35745,35900,36173,34928,22516,796758600,00,0.00,N,5,-155,
20220711,35900,34150,36406,33917,46729,1648414500,00,0.00,N,2,2061,
20220704,33839,34539,36095,32244,70084,2377490450,00,0.00,N,5,-583,
20220627,34422,31466,37728,31427,126889,4404978600,00,0.00,N,2,2956,
20220620,31466,33878,33878,29949,95947,2998386300,00,0.00,N,5,-2373,
20220613,33839,36017,36639,32711,39468,1354298000,00,0.00,N,5,-3073,
20220607,36912,39206,39206,36717,33475,1268795350,00,0.00,N,5,-2294,
20220530,39206,39751,40062,38895,31687,1247573100,00,0.00,N,5,-545,
20220523,39751,40684,40762,38895,40529,1602194700,00,0.00,N,5,-933,
20220516,40684,40996,42629,39751,32170,1310260900,00,0.00,N,5,-156,
20220509,40840,42396,42785,40140,29997,1235377900,00,0.00,N,5,-2178,
20220502,43018,43796,44107,42551,29991,1301615500,00,0.00,N,5,-856,
20220425,43874,43252,46597,42863,58298,2555485700,00,0.00,N,2,233,
20220418,43641,43174,44030,42863,33359,1446023700,00,0.00,N,2,234,
20220411,43407,43874,44030,42629,49952,2164352700,00,0.00,N,5,-778,
20220404,44185,45897,46208,42785,71743,3161054700,00,0.00,N,5,-1712,
20220328,45897,46519,46597,45196,27696,1272552400,00,0.00,N,5,-466,
20220321,46363,46908,47141,45663,28210,1306655500,00,0.00,N,5,-700,
20220314,47063,46597,49553,44574,71166,3318831400,00,0.00,N,2,778,
20220307,46285,44730,47063,43718,41129,1874126700,00,0.00,N,2,466,
20220228,45819,44030,46441,44030,20826,942594100,00,0.00,N,2,1789,
20220221,44030,43563,44885,42940,21998,965094500,00,0.00,N,2,389,
20220214,43641,45585,45585,42396,27098,1183887700,00,0.00,N,5,-1944,
20220207,45585,44418,46752,43641,27215,1237766500,00,0.00,N,2,1167,
20220203,44418,43485,44730,42707,11352,493658700,00,0.00,N,2,1711,
20220124,42707,44963,44963,41073,73737,3153789900,00,0.00,N,5,-2334,
20220117,45041,47375,47375,44418,37794,1725699600,00,0.00,N,5,-2334,
20220110,47375,48775,49008,46674,45989,2194567500,00,0.00,N,5,-1400,
20220103,48775,47841,49319,47141,66440,3209234900,00,0.00,N,2,545,
20211227,48230,48635,49864,47725,177942,8665411000,00,0.00,N,5,-163,
20211220,48393,47907,49666,47301,180303,8744988300,00,0.00,N,2,486,
20211213,47907,45178,48938,45178,183833,8693769400,00,0.00,N,2,2729,
20211206,45178,43602,45846,43359,136684,6129571000,00,0.00,N,2,2001,
20211129,43177,41479,43299,38811,128079,5364865400,00,0.00,N,2,1395,
20211122,41782,42510,42753,41358,63654,2675506900,00,0.00,N,5,-546,
20211115,42328,41782,43117,41661,88569,3760241300,00,0.00,N,2,546,
20211108,41782,42025,42328,41176,59539,2486597200,00,0.00,N,5,-243,
20211101,42025,42025,42935,41661,64349,2706238000,00,0.00,N,3,0,
20211025,42025,42450,43359,41540,98281,4176183700,00,0.00,N,5,-182,
20211018,42207,42450,43359,41843,61079,2587770300,00,0.00,N,5,-243,
20211012,42450,40812,42753,40024,33145,1377249400,00,0.00,N,2,1577,
20211005,40873,40873,42025,39417,50123,2013787800,00,0.00,N,3,0,
20210927,40873,42450,42874,40873,89050,3727569300,00,0.00,N,5,-1637,
20210923,42510,42874,43238,41904,34418,1464097800,00,0.00,N,5,-667,
20210913,43177,43784,43966,42086,98441,4226299400,00,0.00,N,5,-425,
20210906,43602,44633,45057,43177,90359,3970448100,00,0.00,N,5,-1516,
20210830,45118,42328,46391,41964,198196,8847590900,00,0.00,N,2,3517,
20210823,41601,39539,42874,38993,71703,2975199000,00,0.00,N,2,2305,
20210817,39296,42935,43420,39175,107499,4435404700,00,0.00,N,5,-4124,
20210809,43420,44936,44936,42146,124119,5376794500,00,0.00,N,5,-1213,
20210802,44633,44148,45482,42571,105906,4675549600,00,0.00,N,5,-242,
20210726,44875,43966,48938,42813,387514,17892013800,00,0.00,N,2,1395,
20210719,43480,42571,45421,40509,198293,8528715700,00,0.00,N,2,1152,
20210712,42328,39235,42813,39235,126928,5273214400,00,0.00,N,2,3093,