KissMeData/100030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,16220,16060,16370,15960,3782,61056600,00,0.00,N,5,-40,
20250210,16260,16320,16380,15810,8746,140453050,00,0.00,N,5,-70,
20250203,16330,15770,16590,15000,12361,196040270,00,0.00,N,2,440,
20250131,15890,15900,15970,15720,416,6590900,00,0.00,N,5,-10,
20250120,15900,15720,16000,15490,8404,132552420,00,0.00,N,3,0,
20250113,15900,15800,16150,15200,12912,201397380,00,0.00,N,2,100,
20250106,15800,17290,17470,15520,13351,217344690,00,0.00,N,5,-1490,
20241230,17290,17620,17620,16400,9990,167206710,00,0.00,N,2,110,
20241223,17180,17100,17650,16900,12754,218110150,00,0.00,N,2,80,
20241216,17100,17420,17580,16810,7752,133440380,00,0.00,N,5,-320,
20241209,17420,16830,17550,16410,25206,427896770,00,0.00,N,2,420,
20241202,17000,16950,17490,16630,24905,423543350,00,0.00,N,5,-60,
20241125,17060,17350,17700,16640,30962,531246360,00,0.00,N,5,-180,
20241118,17240,15720,17690,15500,33261,566785250,00,0.00,N,2,1620,
20241111,15620,16600,16930,14240,50659,775033370,00,0.00,N,5,-1310,
20241104,16930,16560,17980,16560,16537,281434800,00,0.00,N,2,120,
20241028,16810,16690,17670,16690,52645,899518130,00,0.00,N,5,-40,
20241021,16850,17000,17130,16250,79764,1339601910,00,0.00,N,5,-50,
20241014,16900,18790,18990,16830,32703,585171720,00,0.00,N,5,-1890,
20241007,18790,18220,19030,18220,12612,234829870,00,0.00,N,2,490,
20240930,18300,18730,18730,17930,8006,146418580,00,0.00,N,5,-200,
20240923,18500,18300,18700,17990,14598,266642910,00,0.00,N,2,380,
20240919,18120,18520,18520,17890,6581,118684640,00,0.00,N,5,-410,
20240909,18530,17170,18530,16650,32782,573383110,00,0.00,N,2,1350,
20240902,17180,21200,22600,16710,244454,4789315550,00,0.00,N,5,-2350,
20240826,19530,18120,19900,18000,27127,524439940,00,0.00,N,2,1310,
20240819,18220,18770,18770,17620,27349,492662870,00,0.00,N,5,-330,
20240812,18550,18970,18980,18310,9517,177012890,00,0.00,N,2,110,
20240805,18440,18950,19000,17020,40935,733046240,00,0.00,N,5,-650,
20240729,19090,18880,19600,18180,15156,284416320,00,0.00,N,2,210,
20240722,18880,19430,19430,18280,27632,513029370,00,0.00,N,5,-370,
20240715,19250,18850,19490,18210,22690,426866640,00,0.00,N,2,390,
20240708,18860,19990,20000,18260,36112,698136100,00,0.00,N,5,-850,
20240701,19710,22150,22150,19440,50636,1040648790,00,0.00,N,5,-1990,
20240624,21700,22000,22450,21000,37663,813464050,00,0.00,N,5,-50,
20240617,21750,21900,21950,20750,49379,1055728450,00,0.00,N,5,-250,
20240610,22000,22350,23050,21150,99457,2203783550,00,0.00,N,5,-350,
20240603,22350,21650,22450,20750,51625,1109636700,00,0.00,N,2,800,
20240527,21550,20300,23000,20000,203558,4395038600,00,0.00,N,2,1200,
20240520,20350,18980,20850,18680,93486,1860029610,00,0.00,N,2,1250,
20240513,19100,19690,20300,18900,76461,1506139880,00,0.00,N,5,-450,
20240507,19550,18330,19800,18160,47874,914111370,00,0.00,N,2,1220,
20240429,18330,18220,18440,17970,8684,158711480,00,0.00,N,2,110,
20240422,18220,17650,18380,17320,20634,368016700,00,0.00,N,2,570,
20240415,17650,17110,17730,16520,36768,624736430,00,0.00,N,2,510,
20240408,17140,17910,17910,17090,20323,354228740,00,0.00,N,5,-860,
20240401,18000,18400,18600,17430,49017,881297690,00,0.00,N,5,-600,
20240325,18600,18670,18810,18000,25853,475855750,00,0.00,N,5,-100,
20240318,18700,18710,18900,18220,23336,432169050,00,0.00,N,5,-200,
20240311,18900,19100,19260,18450,51714,971434560,00,0.00,N,5,-290,
20240304,19190,19320,19950,18610,42925,830591760,00,0.00,N,5,-130,
20240226,19320,19750,20850,19080,59705,1182441200,00,0.00,N,2,180,
20240219,19140,19320,20150,18870,70965,1380519860,00,0.00,N,5,-380,
20240213,19520,18700,19700,18570,43517,834079990,00,0.00,N,2,850,
20240205,18670,19570,19570,18120,87221,1625293260,00,0.00,N,5,-870,
20240129,19540,21350,22100,19240,309901,6373936160,00,0.00,N,5,-1910,
20240122,21450,20450,23650,19510,958372,20272669000,00,0.00,N,2,1400,
20240115,20050,18910,24400,17960,1881718,43401888910,00,0.00,N,2,1090,
20240108,18960,17110,22000,17000,511813,10221378390,00,0.00,N,2,1850,
20240102,17110,16920,17180,16430,16470,279828800,00,0.00,N,2,320,
20231226,16790,16700,16960,16520,16659,279147090,00,0.00,N,5,-60,
20231218,16850,16260,17060,16050,27306,451872710,00,0.00,N,2,660,
20231211,16190,16000,16300,15730,13122,210123270,00,0.00,N,2,470,
20231204,15720,16170,16210,15510,27718,437544430,00,0.00,N,5,-450,
20231127,16170,16530,16530,16050,12686,205873560,00,0.00,N,5,-240,
20231120,16410,16530,16530,16060,15037,245010020,00,0.00,N,2,10,
20231113,16400,16000,16480,15950,8201,133372310,00,0.00,N,2,300,
20231106,16100,15870,16290,15620,8076,128644670,00,0.00,N,2,410,
20231030,15690,15820,15900,15190,26015,402966250,00,0.00,N,5,-140,
20231023,15830,16530,16880,15410,41756,668951990,00,0.00,N,5,-1170,
20231016,17000,17680,17680,16100,42292,702152620,00,0.00,N,5,-500,
20231010,17500,17660,17710,17000,11918,205757620,00,0.00,N,2,10,
20231004,17490,17900,17970,16800,14931,255469000,00,0.00,N,5,-90,
20230925,17580,18140,18180,17160,26173,460606950,00,0.00,N,5,-560,
20230918,18140,18480,19750,17660,87172,1639921920,00,0.00,N,5,-310,
20230911,18450,17650,18600,17070,76791,1379734460,00,0.00,N,2,800,
20230904,17650,18130,18130,17350,35895,634323630,00,0.00,N,5,-310,
20230828,17960,18350,18800,17960,101829,1875283520,00,0.00,N,5,-210,
20230821,18170,17810,18300,17650,28667,516901170,00,0.00,N,2,30,
20230814,18140,18640,19000,17770,33320,606386230,00,0.00,N,5,-500,
20230807,18640,17970,18850,17810,53714,980051850,00,0.00,N,2,670,
20230731,17970,18440,18640,17600,104959,1888128870,00,0.00,N,5,-290,
20230724,18260,18280,18900,16610,96830,1692058020,00,0.00,N,5,-20,
20230717,18280,19600,19810,18220,69179,1312495880,00,0.00,N,5,-1170,
20230710,19450,19050,19800,18650,94723,1829876730,00,0.00,N,2,400,
20230703,19050,20050,20800,18940,119494,2376899850,00,0.00,N,5,-1000,
20230626,20050,20500,20950,19360,106346,2135614450,00,0.00,N,5,-600,
20230619,20650,21700,22050,20050,107634,2287906800,00,0.00,N,5,-1100,
20230612,21750,21650,22200,20700,125181,2677929800,00,0.00,N,5,-50,
20230605,21800,21900,22350,21250,134699,2936439500,00,0.00,N,3,0,
20230530,21800,20700,22550,20600,158618,3424110150,00,0.00,N,2,1150,
20230522,20650,21500,21900,20650,98364,2102905800,00,0.00,N,5,-700,
20230515,21350,21050,21850,20300,136319,2886307900,00,0.00,N,2,350,
20230508,21000,21700,21900,20800,140994,3012220800,00,0.00,N,5,-700,
20230502,21700,22100,22600,21200,159547,3508890800,00,0.00,N,5,-300,
20230424,22000,20950,22250,20650,163068,3536087850,00,0.00,N,2,1000,
20230417,21000,23000,23500,21000,138282,3050449050,00,0.00,N,5,-2200,
20230410,23200,22250,23250,21400,85086,1898767200,00,0.00,N,2,950,
20230403,22250,24250,24350,21800,102806,2364980150,00,0.00,N,5,-2200,
20230327,24450,27600,27700,23600,134824,3418925200,00,0.00,N,5,-3150,
20230320,27600,29600,32050,27000,224477,6391624500,00,0.00,N,5,-1450,
20230313,29050,27400,29050,26700,98256,2719240950,00,0.00,N,2,1200,
20230306,27850,28850,30000,26900,126178,3574449000,00,0.00,N,5,-1000,
20230227,28850,26450,29850,25750,346167,9686921700,00,0.00,N,2,2150,
20230220,26700,23000,26700,22600,471196,11831729700,00,0.00,N,2,3500,
20230213,23200,23650,24200,22650,105941,2463463950,00,0.00,N,5,-400,
20230206,23600,21800,25050,21650,331059,7851971000,00,0.00,N,2,1700,
20230130,21900,20400,22300,19950,149108,3134971720,00,0.00,N,2,1400,
20230125,20500,19990,20800,19440,31433,633794810,00,0.00,N,2,900,
20230116,19600,18300,19750,18000,57316,1085509000,00,0.00,N,2,1550,
20230109,18050,18300,18300,17700,18477,331401350,00,0.00,N,5,-50,
20230102,18100,17500,18750,17500,30156,543029950,00,0.00,N,2,300,
20221226,17800,17950,18300,17550,10318,183418650,00,0.00,N,5,-400,
20221219,18200,18000,18400,17700,12972,233787000,00,0.00,N,2,50,
20221212,18150,18200,18500,17700,19811,357267250,00,0.00,N,5,-50,
20221205,18200,19350,19500,17750,30442,559973550,00,0.00,N,5,-1150,
20221128,19350,18850,19900,18850,11730,226835100,00,0.00,N,2,500,
20221121,18850,19550,19600,18500,20397,384585450,00,0.00,N,5,-700,
20221114,19550,18900,20000,18600,37451,720629550,00,0.00,N,2,850,
20221107,18700,17550,20300,17400,77705,1472427950,00,0.00,N,2,950,
20221031,17750,17650,19000,17300,27655,489711200,00,0.00,N,2,100,
20221024,17650,18900,19450,17250,50075,907084900,00,0.00,N,5,-1250,
20221017,18900,18800,20000,17750,28480,544003800,00,0.00,N,5,-150,
20221011,19050,20700,20900,17300,46155,874267900,00,0.00,N,5,-2200,
20221004,21250,21450,21750,20600,44609,938296250,00,0.00,N,5,-550,
20220926,21800,23650,24500,20600,121720,2734034950,00,0.00,N,5,-2650,
20220919,24450,23800,25400,23350,81052,1980015950,00,0.00,N,2,550,
20220913,23900,23500,25000,23300,135017,3295273600,00,0.00,N,2,750,
20220905,23150,21550,23150,20950,140940,3137673700,00,0.00,N,2,1650,
20220829,21500,20400,21700,20350,40848,864725650,00,0.00,N,2,750,
20220822,20750,20900,21200,20450,28710,598957600,00,0.00,N,5,-150,
20220816,20900,21150,21300,20600,15085,315298650,00,0.00,N,5,-300,
20220808,21200,21000,21400,20550,24229,509309650,00,0.00,N,2,200,
20220801,21000,20900,21300,20500,22334,464473150,00,0.00,N,2,250,
20220725,20750,21200,21400,20500,38916,816318100,00,0.00,N,5,-250,
20220718,21000,19700,21000,19450,41636,840694150,00,0.00,N,2,1350,
20220711,19650,20900,22000,19400,75993,1568879300,00,0.00,N,5,-1100,
20220704,20750,19900,21000,18900,58225,1188596650,00,0.00,N,2,850,
20220627,19900,17900,20900,17800,113043,2253649250,00,0.00,N,2,2200,
20220620,17700,20500,20750,16550,87443,1588654850,00,0.00,N,5,-3000,
20220613,20700,20800,22700,20050,83349,1784421350,00,0.00,N,5,-350,
20220607,21050,20850,21250,20300,30904,643012900,00,0.00,N,2,200,
20220530,20850,20450,21000,20000,12037,247819050,00,0.00,N,2,650,
20220523,20200,20500,21000,20050,11375,231412100,00,0.00,N,5,-400,
20220516,20600,21100,21450,19500,42202,865769900,00,0.00,N,5,-500,
20220509,21100,21500,21550,20100,22461,467123150,00,0.00,N,5,-400,
20220502,21500,22000,22100,21250,20991,458184800,00,0.00,N,5,-450,
20220425,21950,20800,22500,20150,47454,998287400,00,0.00,N,2,750,
20220418,21200,21750,22300,20900,23017,497848600,00,0.00,N,5,-550,
20220411,21750,21500,22000,21000,26195,563624500,00,0.00,N,2,150,
20220404,21600,22250,22800,21150,33078,730062150,00,0.00,N,5,-400,
20220328,22000,21100,22850,21100,83019,1831756150,00,0.00,N,2,900,
20220321,21100,20750,21200,20000,32121,668520050,00,0.00,N,2,350,
20220314,20750,20300,20950,20050,12498,255913300,00,0.00,N,2,200,
20220307,20550,20600,21250,20300,25275,525011100,00,0.00,N,5,-250,
20220228,20800,20250,20950,19950,23540,483935750,00,0.00,N,2,600,
20220221,20200,19250,21300,18950,54141,1067086450,00,0.00,N,2,950,
20220214,19250,18900,19450,18500,30608,578105750,00,0.00,N,2,150,
20220207,19100,19100,21000,18700,55877,1089675100,00,0.00,N,2,250,
20220203,18850,18250,18950,18250,18051,337086900,00,0.00,N,2,700,
20220124,18150,19300,19300,17200,22375,406006000,00,0.00,N,5,-1300,
20220117,19450,20150,20150,18700,13541,263010900,00,0.00,N,5,-950,
20220110,20400,20500,21250,19650,43771,904675050,00,0.00,N,2,150,
20220103,20250,19900,21200,19300,47108,958383300,00,0.00,N,2,350,
20211227,19900,19000,19900,18750,16849,325571250,00,0.00,N,2,1100,
20211220,18800,17850,18950,17700,22443,412330250,00,0.00,N,2,750,
20211213,18050,18250,18750,17800,14015,255737350,00,0.00,N,5,-300,
20211206,18350,18800,18950,18150,15388,285148100,00,0.00,N,5,-450,
20211129,18800,18000,18950,16800,26804,480784750,00,0.00,N,5,-150,
20211122,18950,17800,20500,17600,53945,1030489150,00,0.00,N,2,1150,
20211115,17800,17850,18200,17100,23472,413495250,00,0.00,N,5,-50,
20211108,17850,18250,18400,17000,18218,325282750,00,0.00,N,5,-700,
20211101,18550,18600,18750,18300,10419,193070600,00,0.00,N,5,-200,
20211025,18750,18950,19050,18500,12165,227561600,00,0.00,N,5,-200,
20211018,18950,18850,19100,18400,19678,369058150,00,0.00,N,2,150,
20211012,18800,17800,19000,16850,15704,283254050,00,0.00,N,2,1000,
20211005,17800,18000,18000,16800,25062,435997650,00,0.00,N,5,-400,
20210927,18200,19900,19950,18000,42659,797850150,00,0.00,N,5,-1800,
20210923,20000,20400,20600,19900,10117,203731000,00,0.00,N,5,-500,
20210913,20500,20600,20750,20150,19248,393214200,00,0.00,N,5,-100,
20210906,20600,21400,21850,20250,31212,652157000,00,0.00,N,5,-800,
20210830,21400,21000,22000,20550,39358,832164000,00,0.00,N,2,300,
20210823,21100,20500,21850,20200,77359,1631342900,00,0.00,N,2,600,
20210817,20500,21650,21800,19800,92272,1907543750,00,0.00,N,5,-1500,
20210809,22000,21900,23200,21150,167678,3771965450,00,0.00,N,2,100,
20210802,21900,21000,22050,20450,84707,1807085800,00,0.00,N,2,900,
20210726,21000,21850,22100,20850,48748,1041813850,00,0.00,N,5,-900,
20210719,21900,21550,22500,21000,92019,2007886800,00,0.00,N,2,250,
20210712,21650,20100,22450,20100,154975,3338795650,00,0.00,N,2,1200,