KissMeData/267850/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,10600,10310,10750,10000,43586,446387670,00,0.00,N,2,110,
20250331,10490,10600,11010,10250,39402,415188320,00,0.00,N,5,-420,
20250324,10910,11220,11400,10900,50829,564303025,00,0.00,N,5,-360,
20250317,11270,11340,11450,11060,26730,301015680,00,0.00,N,5,-80,
20250310,11350,11250,11550,11050,46999,528409170,00,0.00,N,5,-20,
20250304,11370,11350,11600,11080,48346,548318975,00,0.00,N,5,-230,
20250224,11600,12130,12260,11600,55152,655326420,00,0.00,N,5,-530,
20250217,12130,11700,12220,11670,58527,702181120,00,0.00,N,2,410,
20250210,11720,12050,12080,11670,52903,624367670,00,0.00,N,5,-250,
20250203,11970,11870,12050,11350,78609,917114110,00,0.00,N,2,50,
20250131,11920,12060,12070,11900,11653,139334780,00,0.00,N,5,-150,
20250120,12070,12280,12460,11930,63911,773662930,00,0.00,N,5,-330,
20250113,12400,12100,12440,11890,69512,843260070,00,0.00,N,2,270,
20250106,12130,12120,12440,11970,90000,1099996440,00,0.00,N,2,50,
20241230,12080,12100,13150,11810,132755,1623397930,00,0.00,N,5,-20,
20241223,12100,12240,12720,12000,67111,828785640,00,0.00,N,5,-70,
20241216,12170,13640,13670,12150,151796,1958184770,00,0.00,N,5,-1270,
20241209,13440,12800,13620,11940,292355,3739850120,00,0.00,N,2,580,
20241202,12860,15860,15860,12640,797645,11353046560,00,0.00,N,5,-3040,
20241125,15900,19920,21800,15900,1900456,35211785520,00,0.00,N,5,-3380,
20241118,19280,17630,19310,17600,189514,3505723650,00,0.00,N,2,1550,
20241111,17730,17900,18070,16550,131111,2260625460,00,0.00,N,5,-220,
20241104,17950,17920,18410,17800,111279,2015675070,00,0.00,N,2,140,
20241028,17810,17710,18160,17600,102157,1834928510,00,0.00,N,2,110,
20241021,17700,17610,17890,17240,121345,2138879080,00,0.00,N,2,20,
20241014,17680,17170,18150,17000,182306,3231445200,00,0.00,N,2,590,
20241007,17090,16490,17880,16340,135268,2310576810,00,0.00,N,2,820,
20240930,16270,16010,16890,16000,69388,1141748600,00,0.00,N,2,150,
20240923,16120,15030,16400,14850,65780,1022091870,00,0.00,N,2,1090,
20240919,15030,14670,15060,14670,14490,216151480,00,0.00,N,2,380,
20240909,14650,14650,14700,13720,43834,632199170,00,0.00,N,3,0,
20240902,14650,15430,15500,14370,56009,836352520,00,0.00,N,5,-640,
20240826,15290,15530,15650,14550,39213,598577260,00,0.00,N,5,-240,
20240819,15530,15530,16120,15300,47874,751660780,00,0.00,N,2,20,
20240812,15510,15400,15810,15010,40931,636932410,00,0.00,N,2,150,
20240805,15360,15600,15810,12830,181450,2651324270,00,0.00,N,5,-550,
20240729,15910,15780,17900,15730,329941,5553963990,00,0.00,N,2,230,
20240722,15680,16220,16280,15450,59153,940396650,00,0.00,N,5,-580,
20240715,16260,16950,17200,16230,71725,1194078790,00,0.00,N,5,-690,
20240708,16950,17110,17500,16400,62006,1062716290,00,0.00,N,5,-160,
20240701,17110,17080,17950,17080,100824,1756995000,00,0.00,N,5,-80,
20240624,17190,17210,17950,16930,105367,1824380530,00,0.00,N,5,-30,
20240617,17220,17950,19200,17000,421516,7639682440,00,0.00,N,5,-790,
20240610,18010,18100,20100,17920,897784,16930521600,00,0.00,N,5,-290,
20240603,18300,18200,19900,17840,980921,18483949280,00,0.00,N,2,240,
20240527,18060,17810,18480,17460,244641,4392329190,00,0.00,N,2,250,
20240520,17810,16520,20150,16150,4910308,90951405190,00,0.00,N,2,1180,
20240513,16630,16470,17300,16470,76019,1274173400,00,0.00,N,2,10,
20240507,16620,16530,16840,16350,74388,1234537960,00,0.00,N,2,140,
20240429,16480,15920,16580,15920,86660,1414338540,00,0.00,N,2,520,
20240422,15960,15410,17430,15410,238350,3898730220,00,0.00,N,2,400,
20240415,15560,16250,16320,15150,177087,2762076860,00,0.00,N,5,-680,
20240408,16240,16220,19500,15830,1489427,26750743010,00,0.00,N,2,50,
20240401,16190,17060,17340,16060,151400,2535537590,00,0.00,N,5,-500,
20240325,16690,17040,17650,16640,132803,2273004330,00,0.00,N,5,-500,
20240318,17190,17010,17500,16880,102115,1745852200,00,0.00,N,2,80,
20240311,17110,17140,17600,16990,146149,2516414520,00,0.00,N,5,-190,
20240304,17300,17900,18090,16840,225594,3932528300,00,0.00,N,5,-590,
20240226,17890,18600,19580,17850,601286,11201845830,00,0.00,N,5,-660,
20240219,18550,19010,19640,18550,617659,11837014640,00,0.00,N,5,-590,
20240213,19140,25300,26400,19140,5179547,121499131040,00,0.00,N,5,-5460,
20240205,24600,20750,25150,20450,8122521,189785168900,00,0.00,N,2,4250,
20240129,20350,19220,23700,18900,4961661,105603365990,00,0.00,N,2,1160,
20240122,19190,18990,19350,18500,391765,7372687200,00,0.00,N,2,170,
20240115,19020,24000,24350,18560,2731508,57540277040,00,0.00,N,5,-730,
20240108,19750,18800,21100,18700,2678207,53578915400,00,0.00,N,2,810,
20240102,18940,19450,20450,18380,981728,19245889820,00,0.00,N,5,-510,
20231226,19450,19060,21100,18700,961904,18964623380,00,0.00,N,2,140,
20231218,19310,20800,21850,19210,2630522,54485166950,00,0.00,N,5,-2090,
20231211,21400,21000,22950,18180,20097465,418764511020,00,0.00,N,2,600,
20231204,20800,14000,22400,13820,16530822,314333244080,00,0.00,N,2,6840,
20231127,13960,16100,16170,13920,707521,10465845460,00,0.00,N,5,-2050,
20231120,16010,16650,17810,15010,3024949,49957881130,00,0.00,N,5,-780,
20231113,16790,14120,19250,13980,15814247,275164253060,00,0.00,N,2,2590,
20231106,14200,13760,17570,12560,10532224,162921642350,00,0.00,N,2,450,
20231030,13750,11420,19940,10910,14474168,235466202080,00,0.00,N,2,2860,
20231023,10890,10450,11550,10420,32708,357898500,00,0.00,N,2,240,
20231016,10650,11350,11600,10400,35605,393813670,00,0.00,N,5,-800,
20231010,11450,11700,11900,11150,25573,294775420,00,0.00,N,5,-250,
20231004,11700,11890,12180,11350,18260,214198680,00,0.00,N,5,-200,
20230925,11900,11860,11990,11650,12606,149306620,00,0.00,N,2,40,
20230918,11860,11980,12190,11620,22761,270340200,00,0.00,N,5,-190,
20230911,12050,12430,12800,11950,39635,486582390,00,0.00,N,5,-380,
20230904,12430,12350,12770,12090,50957,627072020,00,0.00,N,2,80,
20230828,12350,11990,13110,11840,72076,894339210,00,0.00,N,2,570,
20230821,11780,12340,12450,11740,30509,365872790,00,0.00,N,5,-560,
20230814,12340,13150,13500,12050,55166,698746270,00,0.00,N,5,-810,
20230807,13150,12180,13700,12170,210904,2743989390,00,0.00,N,2,840,
20230731,12310,11860,12380,11800,44002,532108820,00,0.00,N,2,340,
20230724,11970,12290,12440,10800,82386,951752010,00,0.00,N,5,-340,
20230717,12310,12960,13170,12200,82001,1028848570,00,0.00,N,5,-660,
20230710,12970,12990,13400,12970,35839,468853150,00,0.00,N,5,-180,
20230703,13150,13150,13560,12800,53248,694978820,00,0.00,N,2,30,
20230626,13120,13200,13690,12800,37628,499361910,00,0.00,N,5,-280,
20230619,13400,13970,13970,13350,52110,707907250,00,0.00,N,5,-430,
20230612,13830,13370,14080,13350,96505,1321982210,00,0.00,N,2,470,
20230605,13360,13130,14150,13120,57879,781093630,00,0.00,N,2,190,
20230530,13170,13200,14000,13020,81360,1085447350,00,0.00,N,5,-50,
20230522,13220,13960,13960,13200,70622,958113420,00,0.00,N,5,-530,
20230515,13750,14080,14080,13650,74010,1024091420,00,0.00,N,5,-330,
20230508,14080,14110,14700,14030,47286,677552980,00,0.00,N,5,-110,
20230502,14190,14000,14560,13980,27113,385222100,00,0.00,N,2,220,
20230424,13970,14430,14460,13900,77624,1099413220,00,0.00,N,5,-470,
20230417,14440,14850,15150,14440,86270,1270142170,00,0.00,N,5,-410,
20230410,14850,14610,14970,14050,98787,1430139580,00,0.00,N,2,160,
20230403,14690,15010,15170,14470,87447,1293569100,00,0.00,N,5,-270,
20230327,14960,14960,15500,14470,96427,1444196560,00,0.00,N,3,0,
20230320,14960,15290,15290,14650,66326,992592850,00,0.00,N,5,-80,
20230313,15040,14750,15210,14010,152424,2225674760,00,0.00,N,2,20,
20230306,15020,15870,16080,14860,134553,2084489970,00,0.00,N,5,-840,
20230227,15860,16020,17510,15810,293015,4829868220,00,0.00,N,5,-280,
20230220,16140,17200,17200,15800,429560,7020287380,00,0.00,N,5,-1740,
20230213,17880,16600,18500,16270,1188074,20954922890,00,0.00,N,2,1400,
20230206,16480,17110,17550,16430,291727,4984993950,00,0.00,N,5,-610,
20230130,17090,17120,17250,16610,238835,4037795450,00,0.00,N,2,60,
20230125,17030,18000,18530,16610,576647,10203610900,00,0.00,N,5,-820,
20230116,17850,16750,18150,16350,752932,13102646950,00,0.00,N,2,1400,
20230109,16450,16200,16900,15900,254917,4180648750,00,0.00,N,2,300,
20230102,16150,15500,16300,14500,501220,7673342450,00,0.00,N,2,250,
20221226,15900,17250,20600,15900,2209655,40834851000,00,0.00,N,5,-1300,
20221219,17200,16450,18250,15750,916579,15633977800,00,0.00,N,2,450,
20221212,16750,15800,18350,15550,2582183,44457628350,00,0.00,N,2,900,
20221205,15850,16950,17850,15000,2049166,33875176700,00,0.00,N,5,-800,
20221128,16650,12150,19050,11750,6822862,116103484700,00,0.00,N,2,4600,
20221121,12050,12300,12500,11850,34251,412995000,00,0.00,N,5,-350,
20221114,12400,12050,12800,11750,109336,1337007500,00,0.00,N,2,500,
20221107,11900,10800,12600,10800,96490,1136744950,00,0.00,N,2,1000,
20221031,10900,10900,11100,10450,41080,441799400,00,0.00,N,3,0,
20221024,10900,11200,11300,10600,27840,301763300,00,0.00,N,2,100,
20221017,10800,11050,11750,10800,39182,439865450,00,0.00,N,5,-250,
20221011,11050,11600,11600,10200,57194,620762750,00,0.00,N,5,-650,
20221004,11700,11800,12050,11450,47418,556174750,00,0.00,N,3,0,
20220926,11700,13150,14500,11150,630335,7966195000,00,0.00,N,5,-1700,
20220919,13400,13650,14200,13100,50003,671583200,00,0.00,N,5,-150,
20220913,13550,13800,14000,13400,35181,480133500,00,0.00,N,5,-150,
20220905,13700,13950,14050,13450,33275,454055850,00,0.00,N,5,-250,
20220829,13950,13500,14900,13350,159704,2281913650,00,0.00,N,2,100,
20220822,13850,14200,14250,13450,44438,614114900,00,0.00,N,5,-400,
20220816,14250,14400,14550,14050,40094,573064600,00,0.00,N,5,-50,
20220808,14300,14550,14550,13800,51082,723532200,00,0.00,N,5,-250,
20220801,14550,14250,14550,13500,66266,944959100,00,0.00,N,2,350,
20220725,14200,14100,14400,13850,45482,640769750,00,0.00,N,2,100,
20220718,14100,13750,14950,13700,47813,676440400,00,0.00,N,2,350,
20220711,13750,14250,14250,13100,75811,1031377500,00,0.00,N,5,-550,
20220704,14300,13750,14350,13200,49846,685989900,00,0.00,N,2,450,
20220627,13850,14250,14700,13750,54650,782527150,00,0.00,N,5,-300,
20220620,14150,15300,15400,13050,116526,1647392450,00,0.00,N,5,-1150,
20220613,15300,16900,16900,14850,89704,1411882850,00,0.00,N,5,-1800,
20220607,17100,18000,18000,17000,37007,648611400,00,0.00,N,5,-800,
20220530,17900,17500,17900,17300,41201,722462300,00,0.00,N,2,600,
20220523,17300,17550,17550,16800,44816,771027000,00,0.00,N,5,-200,
20220516,17500,17050,17550,16750,55627,959827300,00,0.00,N,2,600,
20220509,16900,18050,18200,15900,88321,1503060400,00,0.00,N,5,-1300,
20220502,18200,18400,18800,18200,33327,615315350,00,0.00,N,5,-250,
20220425,18450,18700,19200,18150,96269,1793583950,00,0.00,N,5,-550,
20220418,19000,19400,20450,18900,200017,3882975050,00,0.00,N,5,-400,
20220411,19400,18550,19600,18500,113668,2163355000,00,0.00,N,2,700,
20220404,18700,19750,19950,18600,204665,3972108400,00,0.00,N,5,-700,
20220328,19400,18950,19800,18150,321334,6194068800,00,0.00,N,2,500,
20220321,18900,19400,19550,18550,122662,2327936900,00,0.00,N,5,-200,
20220314,19100,18300,19800,17900,403756,7669820900,00,0.00,N,2,800,
20220307,18300,18150,18450,17000,140736,2489135350,00,0.00,N,5,-50,
20220228,18350,17850,18750,17750,112136,2054876600,00,0.00,N,2,300,
20220221,18050,20100,21700,17300,1121922,22302516700,00,0.00,N,5,-2550,
20220214,20600,18650,21000,18450,1058552,21069366250,00,0.00,N,2,1400,
20220207,19200,18200,21800,17550,2720588,54862760050,00,0.00,N,2,1200,
20220203,18000,16450,18500,16250,223418,3928093050,00,0.00,N,2,1850,
20220124,16150,15850,18700,15250,568367,9669906100,00,0.00,N,2,200,
20220117,15950,16950,16950,15800,66303,1070521800,00,0.00,N,5,-1000,
20220110,16950,17350,17450,16600,51511,874091300,00,0.00,N,5,-550,
20220103,17500,18100,18350,17250,85839,1519089400,00,0.00,N,5,-600,
20211227,18100,17700,20200,17400,834310,15615449000,00,0.00,N,2,1250,
20211220,16850,16700,17150,16150,50802,844086000,00,0.00,N,2,150,
20211213,16700,17100,17350,16500,46464,786144800,00,0.00,N,5,-250,
20211206,16950,16450,17600,16450,69315,1185236900,00,0.00,N,2,200,
20211129,16750,16100,16800,15100,144734,2328954350,00,0.00,N,5,-250,
20211122,17000,18000,18300,16900,93184,1646027900,00,0.00,N,5,-1150,
20211115,18150,19350,19450,17800,106193,1963181100,00,0.00,N,5,-600,
20211108,18750,19850,20200,18050,137908,2632795700,00,0.00,N,5,-650,
20211101,19400,20250,20550,18950,132407,2619494300,00,0.00,N,5,-900,
20211025,20300,20500,21700,20250,176847,3714696600,00,0.00,N,5,-150,
20211018,20450,20700,20700,20000,63897,1306333900,00,0.00,N,5,-100,
20211012,20550,19850,20950,19800,93326,1900386900,00,0.00,N,2,750,
20211005,19800,21600,22300,19600,246089,5101821900,00,0.00,N,5,-1400,
20210927,21200,22350,23400,21200,361680,8068671800,00,0.00,N,5,-1500,
20210923,22700,21900,25100,21650,2050711,48863129850,00,0.00,N,2,550,
20210913,22150,20500,24550,20000,1050846,23925125350,00,0.00,N,2,1600,
20210906,20550,21500,22050,20450,139464,2971482200,00,0.00,N,5,-1050,
20210830,21600,21800,22700,21000,280686,6101370250,00,0.00,N,5,-450,
20210823,22050,17700,23450,17450,1577726,34341067400,00,0.00,N,2,4350,
20210817,17700,19800,20100,17450,125255,2340687200,00,0.00,N,5,-2050,
20210809,19750,21400,21400,19400,130009,2636569250,00,0.00,N,5,-1450,
20210802,21200,21200,21400,20650,100019,2103535100,00,0.00,N,5,-150,
20210726,21350,22000,22500,21300,171601,3735242900,00,0.00,N,5,-650,
20210719,22000,23000,23100,21250,385712,8469808850,00,0.00,N,5,-1450,
20210712,23450,25800,27550,23350,1080636,27506361150,00,0.00,N,5,-2350,