KissMeData/003220/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,13240,13200,13380,12370,228175,2958305490,00,0.00,N,5,-160,
20250331,13400,13650,13710,13080,220714,2961730265,00,0.00,N,5,-340,
20250324,13740,13980,14110,13740,278224,3861029450,00,0.00,N,5,-230,
20250317,13970,14100,14190,13970,323098,4534114520,00,0.00,N,5,-130,
20250310,14100,14020,15350,13930,1151829,16822568460,00,0.00,N,2,60,
20250304,14040,14050,14240,13900,193915,2728301660,00,0.00,N,5,-10,
20250224,14050,14560,14630,14010,320500,4590003250,00,0.00,N,5,-410,
20250217,14460,14140,14600,14140,261949,3777121900,00,0.00,N,2,280,
20250210,14180,14300,14390,14090,317545,4514428280,00,0.00,N,5,-170,
20250203,14350,14440,14700,14350,416689,6042473100,00,0.00,N,5,-270,
20250131,14620,14780,14860,14590,201310,2963653740,00,0.00,N,2,290,
20250120,14330,14530,14640,14140,530064,7601539640,00,0.00,N,5,-190,
20250113,14520,15130,15460,14440,691850,10310814070,00,0.00,N,5,-590,
20250106,15110,15910,15910,15000,2463430,38034940930,00,0.00,N,2,20,
20241230,15090,13930,15100,13850,492385,7230556000,00,0.00,N,2,1100,
20241223,13990,13900,14330,13890,168625,2374006170,00,0.00,N,2,60,
20241216,13930,14300,14380,13890,260456,3666560850,00,0.00,N,5,-350,
20241209,14280,13830,14380,13350,468404,6520509310,00,0.00,N,2,230,
20241202,14050,14430,14620,13910,464858,6603069110,00,0.00,N,5,-410,
20241125,14460,14630,14880,14390,372302,5482330990,00,0.00,N,5,-130,
20241118,14590,14180,15220,14100,838485,12305461390,00,0.00,N,2,410,
20241111,14180,14490,14490,13910,520862,7372865860,00,0.00,N,5,-190,
20241104,14370,14320,14710,14250,340581,4910766560,00,0.00,N,2,70,
20241028,14300,14360,14510,14250,392208,5636883270,00,0.00,N,5,-50,
20241021,14350,15480,15600,14340,1284166,18982942330,00,0.00,N,5,-1080,
20241014,15430,14720,16780,14640,6700009,106577308660,00,0.00,N,2,760,
20241007,14670,14540,14960,14460,389460,5734337670,00,0.00,N,2,190,
20240930,14480,14710,14830,14300,334036,4840153330,00,0.00,N,5,-280,
20240923,14760,14800,15170,14710,797279,11903822680,00,0.00,N,5,-10,
20240919,14770,14610,14860,14590,249023,3659077710,00,0.00,N,2,170,
20240909,14600,14000,14850,13990,773560,11182869280,00,0.00,N,2,500,
20240902,14100,15130,15130,14050,1161577,16802983570,00,0.00,N,5,-1030,
20240826,15130,15380,15600,14720,1785105,26948711870,00,0.00,N,5,-150,
20240819,15280,16880,17890,15150,11842224,202056133950,00,0.00,N,5,-1020,
20240812,16300,16730,16920,15600,2386461,38755053840,00,0.00,N,5,-300,
20240805,16600,15500,17190,14000,7014333,114249039530,00,0.00,N,2,870,
20240729,15730,16130,16700,15200,5293436,84978832990,00,0.00,N,5,-280,
20240722,16010,15720,16680,15390,8701574,139805691560,00,0.00,N,5,-200,
20240715,16210,15300,20700,15040,39045012,705481653250,00,0.00,N,2,870,
20240708,15340,14390,16700,14290,8188978,128322822640,00,0.00,N,2,980,
20240701,14360,14150,14490,14030,288271,4102489510,00,0.00,N,2,270,
20240624,14090,14260,14320,14040,172203,2435211310,00,0.00,N,5,-200,
20240617,14290,14530,14670,14200,250588,3610736120,00,0.00,N,5,-240,
20240610,14530,14720,14820,14480,192422,2818590980,00,0.00,N,5,-200,
20240603,14730,14550,14780,14490,143196,2092794450,00,0.00,N,2,200,
20240527,14530,14770,14890,14350,265367,3858248000,00,0.00,N,5,-220,
20240520,14750,15050,15260,14690,192243,2865682930,00,0.00,N,5,-280,
20240513,15030,14620,15340,14400,392213,5904129370,00,0.00,N,2,380,
20240507,14650,15000,15030,14640,134927,2001344170,00,0.00,N,5,-300,
20240429,14950,14900,15180,14860,122070,1832058170,00,0.00,N,2,20,
20240422,14930,14980,15640,14870,437217,6626257890,00,0.00,N,5,-210,
20240415,15140,14070,15400,13940,710079,10595197870,00,0.00,N,2,940,
20240408,14200,14510,14750,14130,188218,2696980670,00,0.00,N,5,-310,
20240401,14510,14900,15140,14470,269547,3976575140,00,0.00,N,5,-390,
20240325,14900,15310,15480,14890,445879,6797091140,00,0.00,N,5,-410,
20240318,15310,15310,15460,15070,454431,6942709520,00,0.00,N,2,160,
20240311,15150,15070,15690,14940,677956,10330185240,00,0.00,N,2,160,
20240304,14990,14840,16300,14650,1877351,28783254020,00,0.00,N,2,150,
20240226,14840,14760,15040,14500,185887,2731501560,00,0.00,N,2,90,
20240219,14750,15050,15080,14700,204550,3052483480,00,0.00,N,5,-280,
20240213,15030,14930,15070,14850,159448,2385109890,00,0.00,N,2,110,
20240205,14920,14800,14990,14700,151762,2255626660,00,0.00,N,2,180,
20240129,14740,14820,15000,14520,221929,3268791770,00,0.00,N,5,-80,
20240122,14820,14730,15040,14630,173079,2565609740,00,0.00,N,2,120,
20240115,14700,15040,15090,14460,452874,6659164520,00,0.00,N,5,-340,
20240108,15040,15510,15710,14990,423670,6472509100,00,0.00,N,5,-430,
20240102,15470,15660,16100,15450,409408,6457095440,00,0.00,N,5,-190,
20231226,15660,15370,15690,15210,371598,5754693780,00,0.00,N,2,310,
20231218,15350,15570,15940,15010,1004075,15360085490,00,0.00,N,5,-120,
20231211,15470,16150,16340,15450,805474,12717355560,00,0.00,N,5,-640,
20231204,16110,15720,16850,15550,1414321,23123761580,00,0.00,N,2,310,
20231127,15800,16360,16850,15720,1593098,25919919650,00,0.00,N,5,-440,
20231120,16240,16140,19490,16060,5432488,95629441310,00,0.00,N,2,110,
20231113,16130,16150,17660,15880,2192917,36522726130,00,0.00,N,2,120,
20231106,16010,16330,16500,15800,374389,6056994270,00,0.00,N,5,-130,
20231030,16140,15270,16270,15270,208941,3296642010,00,0.00,N,2,690,
20231023,15450,15090,15830,15070,237826,3674693980,00,0.00,N,2,30,
20231016,15420,15900,16220,15050,349242,5484767630,00,0.00,N,5,-540,
20231010,15960,16550,16970,15880,369494,6058055820,00,0.00,N,5,-620,
20231004,16580,16150,16740,15620,453788,7378453700,00,0.00,N,2,270,
20230925,16310,16220,16660,16030,164673,2689152840,00,0.00,N,5,-170,
20230918,16480,17180,17450,16450,459680,7738439050,00,0.00,N,5,-740,
20230911,17220,18510,18690,16990,972702,17276273660,00,0.00,N,5,-1180,
20230904,18400,16960,18850,16070,2344104,41449882220,00,0.00,N,2,1470,
20230828,16930,17060,17470,16530,927671,15827954010,00,0.00,N,5,-20,
20230821,16950,16920,17730,16530,1463646,25265537460,00,0.00,N,2,30,
20230814,16920,16720,17360,16180,1891492,31838924420,00,0.00,N,2,450,
20230807,16470,15550,16950,15210,4084929,66871932400,00,0.00,N,2,1020,
20230731,15450,15200,16110,14900,1383860,21367751990,00,0.00,N,2,630,
20230724,14820,14930,15710,14050,1004462,14935086170,00,0.00,N,5,-180,
20230717,15000,13700,15370,13530,760572,11189822780,00,0.00,N,2,1300,
20230710,13700,13560,13950,13530,171307,2343528730,00,0.00,N,2,90,
20230703,13610,14180,14280,13600,272102,3795905600,00,0.00,N,5,-620,
20230626,14230,13920,14320,13860,153247,2165433370,00,0.00,N,2,310,
20230619,13920,14040,14130,13880,137084,1916283350,00,0.00,N,5,-60,
20230612,13980,14400,14450,13860,338863,4787074780,00,0.00,N,5,-410,
20230605,14390,14750,14760,14350,241350,3497365230,00,0.00,N,5,-180,
20230530,14570,14340,14620,14220,208248,2997525150,00,0.00,N,2,310,
20230522,14260,14410,14670,14150,330753,4766143830,00,0.00,N,5,-100,
20230515,14360,14740,14840,14210,437515,6363848230,00,0.00,N,5,-380,
20230508,14740,15270,15410,14670,306905,4613397910,00,0.00,N,5,-400,
20230502,15140,14770,15250,14770,164399,2467011800,00,0.00,N,2,370,
20230424,14770,14490,15140,14330,509558,7515071790,00,0.00,N,2,180,
20230417,14590,15380,15450,14500,428338,6423261630,00,0.00,N,5,-710,
20230410,15300,14870,15510,14610,564547,8512451150,00,0.00,N,2,500,
20230403,14800,14410,15240,14310,575430,8507193280,00,0.00,N,2,410,
20230327,14390,14350,14620,14230,342240,4934527000,00,0.00,N,5,-10,
20230320,14400,14670,15010,14350,291703,4257184580,00,0.00,N,5,-260,
20230313,14660,14700,14840,14160,470337,6821351580,00,0.00,N,5,-30,
20230306,14690,15300,15460,14680,780848,11793666320,00,0.00,N,5,-510,
20230227,15200,15460,15460,15110,368451,5617096480,00,0.00,N,5,-260,
20230220,15460,15570,16070,15460,380319,5998428870,00,0.00,N,5,-40,
20230213,15500,16250,16250,15340,764872,12029210530,00,0.00,N,5,-710,
20230206,16210,16900,16990,16200,583612,9693869410,00,0.00,N,5,-710,
20230130,16920,16820,17050,16400,497754,8358862110,00,0.00,N,2,190,
20230125,16730,16490,16830,16270,431986,7150170700,00,0.00,N,2,430,
20230116,16300,16600,16850,16150,613596,10082587250,00,0.00,N,5,-200,
20230109,16500,18350,18350,16400,1719925,29545075350,00,0.00,N,5,-1750,
20230102,18250,18950,19950,17950,2643020,49570752500,00,0.00,N,5,-500,
20221226,18750,19200,19800,18250,1929099,36780190600,00,0.00,N,5,-250,
20221219,19000,20350,20400,18450,2473601,47488086950,00,0.00,N,5,-1100,
20221212,20100,18300,21800,18150,8855002,176468904900,00,0.00,N,2,2300,
20221205,17800,17800,18150,17250,536345,9517807900,00,0.00,N,5,-50,
20221128,17850,17700,18600,16850,717203,12709664200,00,0.00,N,2,250,
20221121,17600,17900,18100,17450,463152,8219923150,00,0.00,N,5,-150,
20221114,17750,17650,18150,17550,721756,12887344900,00,0.00,N,2,250,
20221107,17500,17250,17850,16900,847553,14699945650,00,0.00,N,2,300,
20221031,17200,16650,17250,16550,537994,9112410300,00,0.00,N,2,700,
20221024,16500,16800,17100,16250,510091,8493415200,00,0.00,N,5,-150,
20221017,16650,15250,17500,15200,1090163,18316633450,00,0.00,N,2,1300,
20221011,15350,15300,17750,14900,1043956,16742120600,00,0.00,N,2,50,
20221004,15300,15250,15700,15100,189577,2910273800,00,0.00,N,2,100,
20220926,15200,15000,15500,14350,511828,7665425500,00,0.00,N,2,50,
20220919,15150,16350,16350,15100,409853,6432182550,00,0.00,N,5,-1300,
20220913,16450,16500,16900,15800,349507,5683576750,00,0.00,N,2,150,
20220905,16300,15950,16450,15600,281916,4492688600,00,0.00,N,2,250,
20220829,16050,15800,16500,15800,392355,6317719250,00,0.00,N,5,-300,
20220822,16350,17200,17350,16150,741626,12324580500,00,0.00,N,5,-950,
20220816,17300,18050,18200,17250,548649,9681234900,00,0.00,N,5,-500,
20220808,17800,18650,18950,17750,865537,15919025550,00,0.00,N,5,-750,
20220801,18550,17600,18850,17300,1266482,23117304650,00,0.00,N,2,850,
20220725,17700,18200,18800,17450,1106946,19983366000,00,0.00,N,5,-500,
20220718,18200,19200,19350,18150,2336879,43943186500,00,0.00,N,5,-800,
20220711,19000,17550,19400,17550,4476320,83600346250,00,0.00,N,2,1500,
20220704,17500,15350,17600,15250,950429,15904701450,00,0.00,N,2,2200,
20220627,15300,15450,16250,15150,323111,5112629750,00,0.00,N,3,0,
20220620,15300,15800,16400,14400,718719,11094979000,00,0.00,N,5,-500,
20220613,15800,16800,16950,15600,733636,12010943650,00,0.00,N,5,-1050,
20220607,16850,17100,17400,16350,486241,8243681000,00,0.00,N,5,-150,
20220530,17000,17000,17350,16950,209737,3594347700,00,0.00,N,2,50,
20220523,16950,16900,17150,16600,403712,6832097600,00,0.00,N,2,150,
20220516,16800,17400,17950,16750,852677,14724891050,00,0.00,N,5,-850,
20220509,17650,17100,18050,16100,1493691,25738154900,00,0.00,N,2,450,
20220502,17200,18200,18200,17000,465227,8191375700,00,0.00,N,5,-1000,
20220425,18200,18350,18500,17150,982809,17683803500,00,0.00,N,5,-550,
20220418,18750,19100,19250,18350,1338899,25267012050,00,0.00,N,5,-200,
20220411,18950,18150,19100,17900,1634614,30399128450,00,0.00,N,2,700,
20220404,18250,17800,18600,17500,1545060,27874312050,00,0.00,N,2,450,
20220328,17800,18850,19350,17600,1786277,32837973750,00,0.00,N,5,-1000,
20220321,18800,19700,20450,18750,6089937,119205558600,00,0.00,N,5,-800,
20220314,19600,17150,20000,16950,7525456,141913892250,00,0.00,N,2,2450,
20220307,17150,19000,20700,17050,6128812,117342457200,00,0.00,N,5,-1450,
20220228,18600,18405,19573,18015,5264832,99117544700,00,0.00,N,5,-48,
20220221,18648,18697,20450,18113,27958773,542679207700,00,0.00,N,2,535,
20220214,18113,16165,19865,15532,30050227,541337445800,00,0.00,N,2,1559,
20220207,16554,14996,19865,14850,28000624,504984910450,00,0.00,N,2,1655,
20220203,14899,14558,14948,14412,271938,4009467400,00,0.00,N,2,779,
20220124,14120,15191,15191,13341,967416,13646215200,00,0.00,N,5,-1071,
20220117,15191,15386,15629,14656,785335,11909382200,00,0.00,N,5,-244,
20220110,15435,15970,16116,15386,869298,13714554400,00,0.00,N,5,-584,
20220103,16019,16311,16798,15629,1454572,23624469600,00,0.00,N,5,-195,
20211227,16214,16408,16701,15970,1515110,24754386750,00,0.00,N,5,-194,
20211220,16408,18843,19622,16214,7500624,135366630650,00,0.00,N,5,-2192,
20211213,18600,15678,23225,15629,45194762,913290301200,00,0.00,N,2,3019,
20211206,15581,16165,16847,15581,1656261,26566894950,00,0.00,N,3,0,
20211129,15581,15240,15970,14266,2451281,37155876850,00,0.00,N,2,341,
20211122,15240,15678,16068,14996,948599,14633645450,00,0.00,N,5,-389,
20211115,15629,15581,16457,15191,962902,15082138850,00,0.00,N,2,48,
20211108,15581,16749,16749,15337,919938,14447041550,00,0.00,N,5,-1022,
20211101,16603,15581,18356,15435,3314153,55887995100,00,0.00,N,2,1120,
20211025,15483,16749,17480,15337,1277588,20541793250,00,0.00,N,5,-1169,
20211018,16652,17577,17772,16457,814135,13938784800,00,0.00,N,5,-925,
20211012,17577,17869,18697,17528,1482877,26800353900,00,0.00,N,5,-536,
20211005,18113,17187,18405,14948,4931857,81781560150,00,0.00,N,2,439,
20210927,17674,17577,20158,17285,7714883,145645602450,00,0.00,N,2,146,
20210923,17528,17090,19573,16895,4729418,87110133100,00,0.00,N,2,146,
20210913,17382,17772,18113,17041,1244146,21841445800,00,0.00,N,5,-487,
20210906,17869,19038,19476,17382,3099060,56805192450,00,0.00,N,5,-1315,
20210830,19184,19963,20791,19184,5962756,119552963550,00,0.00,N,5,-779,
20210823,19963,19573,23371,18794,26118132,561616001250,00,0.00,N,2,731,
20210817,19232,16847,23712,16847,44147449,920359066900,00,0.00,N,2,2093,
20210809,17139,16019,21278,16019,27932715,531717083800,00,0.00,N,2,1558,
20210802,15581,15386,15629,15289,160051,2471163900,00,0.00,N,2,195,
20210726,15386,15775,15824,15386,244495,3804631350,00,0.00,N,5,-389,
20210719,15775,15873,16360,15483,303227,4807048950,00,0.00,N,5,-146,
20210712,15921,16262,16408,15727,334294,5333808250,00,0.00,N,5,-98,