KissMeData/017810/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,14500,14660,14910,13050,454368,6467245695,00,0.00,N,5,-700,
20250331,15200,15570,15850,14830,452115,6920928260,00,0.00,N,5,-550,
20250324,15750,16450,16590,15210,567235,9020214640,00,0.00,N,5,-700,
20250317,16450,17170,17960,15780,1006406,16989853355,00,0.00,N,5,-710,
20250310,17160,17300,17930,16500,1095835,18932836170,00,0.00,N,5,-190,
20250304,17350,17420,18650,17060,1627282,28993556595,00,0.00,N,5,-60,
20250224,17410,15870,19320,15100,4518794,81125394200,00,0.00,N,2,1490,
20250217,15920,13140,16240,12920,2791980,41841054330,00,0.00,N,2,3050,
20250210,12870,13160,13630,12680,893186,11705049610,00,0.00,N,5,-290,
20250203,13160,10360,13540,10130,3939029,49031124880,00,0.00,N,2,2790,
20250131,10370,10260,10380,10180,61597,635565850,00,0.00,N,2,220,
20250120,10150,10500,10670,10150,304736,3157760670,00,0.00,N,5,-230,
20250113,10380,11290,11700,10170,891141,9540671670,00,0.00,N,5,-910,
20250106,11290,10920,11350,10700,297219,3263042660,00,0.00,N,2,490,
20241230,10800,10740,10990,10580,96839,1037846560,00,0.00,N,5,-50,
20241223,10850,10940,11150,10500,225423,2467893250,00,0.00,N,5,-130,
20241216,10980,11140,11310,10710,310124,3423824910,00,0.00,N,5,-60,
20241209,11040,10250,11140,10030,412961,4416193260,00,0.00,N,2,500,
20241202,10540,10850,11400,10300,537054,5833410240,00,0.00,N,5,-310,
20241125,10850,11200,11600,10770,412388,4655928870,00,0.00,N,5,-370,
20241118,11220,11600,11840,11140,866671,9917481540,00,0.00,N,5,-190,
20241111,11410,10390,11420,9500,984157,10425249500,00,0.00,N,2,1120,
20241104,10290,10230,10530,10090,282618,2921345540,00,0.00,N,2,60,
20241028,10230,10200,10470,10150,197698,2036943990,00,0.00,N,2,10,
20241021,10220,10510,10950,10160,432312,4524579040,00,0.00,N,5,-260,
20241014,10480,10860,10950,10450,375380,4022564570,00,0.00,N,5,-280,
20241007,10760,10630,11400,10470,484473,5262702040,00,0.00,N,2,130,
20240930,10630,11070,11150,10500,213166,2292400340,00,0.00,N,5,-430,
20240923,11060,10810,11300,10610,432178,4756695750,00,0.00,N,2,290,
20240919,10770,10860,11020,10550,148880,1606759660,00,0.00,N,5,-60,
20240909,10830,10250,11070,10010,586170,6160252680,00,0.00,N,2,560,
20240902,10270,11320,11320,10200,530528,5694457970,00,0.00,N,5,-980,
20240826,11250,11770,11770,11020,565527,6403565560,00,0.00,N,5,-490,
20240819,11740,12630,12660,11610,635583,7654231350,00,0.00,N,5,-890,
20240812,12630,12500,13290,12300,533552,6819156000,00,0.00,N,2,130,
20240805,12500,12660,12960,11000,898888,10990651710,00,0.00,N,5,-620,
20240729,13120,13560,14080,13000,541417,7350568650,00,0.00,N,5,-440,
20240722,13560,14970,15050,13150,830906,11799422100,00,0.00,N,5,-1510,
20240715,15070,14530,15350,14350,854465,12734612680,00,0.00,N,2,540,
20240708,14530,14600,16400,14410,2929262,44730365990,00,0.00,N,2,80,
20240701,14450,15740,16150,14240,1711157,25894747120,00,0.00,N,5,-1450,
20240624,15900,15810,17250,13900,5703231,88789500250,00,0.00,N,2,130,
20240617,15770,17610,18090,15730,2160162,36024282440,00,0.00,N,5,-1840,
20240610,17610,14850,18410,14300,5809777,96895924580,00,0.00,N,2,2670,
20240603,14940,14920,16440,14130,3171278,48789346780,00,0.00,N,2,50,
20240527,14890,16180,16330,14820,3396062,53287269520,00,0.00,N,5,-1040,
20240520,15930,14000,16690,13250,6614232,100708448790,00,0.00,N,2,2170,
20240513,13760,13300,15140,12730,5226839,74936645690,00,0.00,N,2,510,
20240507,13250,12350,13350,12110,764753,9799079800,00,0.00,N,2,1000,
20240429,12250,12160,12440,11940,222710,2719776600,00,0.00,N,2,60,
20240422,12190,11750,12540,11680,650215,7967548130,00,0.00,N,2,470,
20240415,11720,11180,11960,11040,511651,5911903560,00,0.00,N,2,450,
20240408,11270,11710,12030,10350,544657,6028111950,00,0.00,N,5,-440,
20240401,11710,10670,12190,10630,925491,10623265350,00,0.00,N,2,990,
20240325,10720,10570,10940,10480,288969,3099636710,00,0.00,N,2,150,
20240318,10570,10200,10670,10160,178839,1853234380,00,0.00,N,2,390,
20240311,10180,10520,10600,10160,184115,1895179940,00,0.00,N,5,-340,
20240304,10520,10640,10780,10460,198669,2111819610,00,0.00,N,5,-90,
20240226,10610,10490,10790,10340,221105,2340801150,00,0.00,N,2,120,
20240219,10490,10310,10680,10240,219621,2297598430,00,0.00,N,2,180,
20240213,10310,10350,10390,10170,137163,1410679210,00,0.00,N,5,-80,
20240205,10390,10420,10500,10210,159485,1649924100,00,0.00,N,5,-120,
20240129,10510,10350,10660,10160,276747,2884334910,00,0.00,N,2,160,
20240122,10350,10080,10650,10000,169493,1734374730,00,0.00,N,2,270,
20240115,10080,10350,10400,9960,184894,1868134700,00,0.00,N,5,-270,
20240108,10350,10280,10580,10260,129420,1347889590,00,0.00,N,2,80,
20240102,10270,10510,10810,10250,134456,1405051130,00,0.00,N,5,-220,
20231226,10490,10530,10600,10350,83930,875549330,00,0.00,N,5,-40,
20231218,10530,10770,10910,10500,130876,1397708350,00,0.00,N,5,-240,
20231211,10770,10880,11180,10730,197243,2155131280,00,0.00,N,5,-110,
20231204,10880,11010,11010,10650,136245,1470814810,00,0.00,N,5,-50,
20231127,10930,10480,11020,10300,233105,2495383220,00,0.00,N,2,450,
20231120,10480,10440,10830,10440,122889,1304126240,00,0.00,N,2,40,
20231113,10440,10310,10670,10310,126095,1326036050,00,0.00,N,2,40,
20231106,10400,10280,10430,10100,118753,1214190170,00,0.00,N,2,260,
20231030,10140,9980,10340,9800,82165,830778360,00,0.00,N,2,90,
20231023,10050,10120,10340,9930,135832,1367937940,00,0.00,N,5,-90,
20231016,10140,11140,11340,10040,300616,3230563180,00,0.00,N,5,-1000,
20231010,11140,11530,11680,11050,251711,2850036650,00,0.00,N,5,-390,
20231004,11530,11010,11740,10700,288352,3265418870,00,0.00,N,2,520,
20230925,11010,11260,11280,9950,205520,2245689220,00,0.00,N,2,30,
20230918,10980,10820,11270,10450,326672,3567842940,00,0.00,N,2,160,
20230911,10820,10380,10960,10350,331317,3552905000,00,0.00,N,2,410,
20230904,10410,10800,10920,10090,516181,5425292660,00,0.00,N,5,-520,
20230828,10930,11490,11900,10900,955032,10923692680,00,0.00,N,5,-400,
20230821,11330,9770,11420,9750,1462315,15642643600,00,0.00,N,2,1560,
20230814,9770,10580,10850,9670,479882,4875349610,00,0.00,N,5,-790,
20230807,10560,10300,10640,10110,267928,2788955310,00,0.00,N,2,260,
20230731,10300,9780,10400,9780,201077,2027190730,00,0.00,N,2,520,
20230724,9780,10130,10140,9330,338708,3298662010,00,0.00,N,5,-370,
20230717,10150,10340,10630,10100,166848,1719396910,00,0.00,N,5,-190,
20230710,10340,10460,10550,10210,161467,1672899060,00,0.00,N,5,-130,
20230703,10470,10440,11650,10320,419500,4536503670,00,0.00,N,2,50,
20230626,10420,10870,10960,10180,354274,3758078920,00,0.00,N,5,-460,
20230619,10880,12090,12710,10810,1423690,16688736670,00,0.00,N,5,-1220,
20230612,12100,11470,13550,11010,4125597,50942376990,00,0.00,N,2,780,
20230605,11320,10650,11670,10640,354263,4010410720,00,0.00,N,2,690,
20230530,10630,10920,10970,10450,214098,2289719080,00,0.00,N,5,-280,
20230522,10910,11710,11820,10900,378769,4305419230,00,0.00,N,5,-690,
20230515,11600,10890,11800,10620,618812,6935720240,00,0.00,N,2,870,
20230508,10730,10120,10840,10120,212286,2243450720,00,0.00,N,2,610,
20230502,10120,10100,10310,10040,91521,933467620,00,0.00,N,2,20,
20230424,10100,10860,11090,10010,411418,4335886320,00,0.00,N,5,-760,
20230417,10860,10050,11220,9930,669487,7167902900,00,0.00,N,2,810,
20230410,10050,10030,10090,9780,173525,1726207220,00,0.00,N,2,20,
20230403,10030,10010,10190,9980,125453,1264294130,00,0.00,N,3,0,
20230327,10030,9910,10090,9740,174664,1732506640,00,0.00,N,2,130,
20230320,9900,10020,10190,9890,165323,1650414040,00,0.00,N,5,-80,
20230313,9980,10300,10300,9690,247949,2466569900,00,0.00,N,5,-340,
20230306,10320,10750,10800,10320,226454,2396766160,00,0.00,N,5,-430,
20230227,10750,11000,11000,10590,334161,3590003430,00,0.00,N,5,-340,
20230220,11090,10700,13600,10490,1322526,15755851570,00,0.00,N,2,390,
20230213,10700,11030,11030,10610,148813,1609217980,00,0.00,N,5,-330,
20230206,11030,11120,11400,10950,190318,2118600600,00,0.00,N,5,-80,
20230130,11110,11230,11500,10520,212081,2387315520,00,0.00,N,5,-120,
20230125,11230,11320,11340,11100,113019,1263654030,00,0.00,N,5,-70,
20230116,11300,11150,11600,11000,158655,1787292950,00,0.00,N,2,150,
20230109,11150,11000,11400,10800,101815,1134804200,00,0.00,N,2,350,
20230102,10800,11200,11300,10450,105809,1140508550,00,0.00,N,5,-400,
20221226,11200,11550,11600,11000,127111,1433459700,00,0.00,N,5,-350,
20221219,11550,11300,12000,10850,249473,2873916000,00,0.00,N,2,250,
20221212,11300,11450,11700,11200,215253,2462602550,00,0.00,N,5,-150,
20221205,11450,11100,11450,10800,160311,1793866000,00,0.00,N,2,400,
20221128,11050,11300,11400,10700,108141,1194194950,00,0.00,N,5,-100,
20221121,11150,11050,11150,10650,80109,873092600,00,0.00,N,2,100,
20221114,11050,11450,11600,11000,134343,1523699250,00,0.00,N,5,-150,
20221107,11200,10750,11450,10650,154545,1702732150,00,0.00,N,2,450,
20221031,10750,10300,10750,10150,100419,1051971600,00,0.00,N,2,600,
20221024,10150,10600,10850,10050,115465,1190941250,00,0.00,N,5,-400,
20221017,10550,10400,10850,10200,97265,1025402850,00,0.00,N,3,0,
20221011,10550,11000,11200,10100,166710,1753405800,00,0.00,N,5,-800,
20221004,11350,11500,11700,11200,79009,905220650,00,0.00,N,5,-50,
20220926,11400,11200,11750,10500,252024,2765636150,00,0.00,N,5,-200,
20220919,11600,12200,12400,11600,149159,1783865250,00,0.00,N,5,-700,
20220913,12300,12850,12950,12250,137082,1719039600,00,0.00,N,5,-300,
20220905,12600,12900,13200,12450,138029,1768051700,00,0.00,N,5,-550,
20220829,13150,13350,13950,13000,153592,2075795350,00,0.00,N,5,-700,
20220822,13850,14000,14250,13350,247270,3425331800,00,0.00,N,5,-250,
20220816,14100,14300,14350,13950,133571,1883212000,00,0.00,N,5,-200,
20220808,14300,14050,14900,13850,359176,5202735550,00,0.00,N,2,250,
20220801,14050,13700,14300,13250,272377,3741392500,00,0.00,N,2,550,
20220725,13500,12350,14150,12250,741011,9899901450,00,0.00,N,2,1150,
20220718,12350,12200,12650,12100,118505,1460862100,00,0.00,N,2,150,
20220711,12200,12550,12550,11850,122901,1497414850,00,0.00,N,5,-350,
20220704,12550,12300,12750,12050,121528,1507553500,00,0.00,N,2,400,
20220627,12150,12100,13000,12000,174242,2169363900,00,0.00,N,2,200,
20220620,11950,12800,12900,11300,285953,3435772050,00,0.00,N,5,-750,
20220613,12700,14500,14500,12400,565628,7444385450,00,0.00,N,5,-1900,
20220607,14600,15300,15300,14600,234819,3496990150,00,0.00,N,5,-700,
20220530,15300,15450,15600,15200,308434,4737258600,00,0.00,N,3,0,
20220523,15300,15350,15500,14950,262114,3978940300,00,0.00,N,3,0,
20220516,15300,15800,16800,15100,574795,9098099850,00,0.00,N,5,-300,
20220509,15600,16100,16150,15000,515207,7964683000,00,0.00,N,5,-500,
20220502,16100,16800,17000,16000,456441,7530256800,00,0.00,N,5,-750,
20220425,16850,18150,19000,16700,1404795,25214357250,00,0.00,N,5,-1500,
20220418,18350,17350,18800,17250,1393140,25444606550,00,0.00,N,2,900,
20220411,17450,17500,18200,17300,706318,12511169550,00,0.00,N,2,50,
20220404,17400,17550,18100,17050,741168,13023531000,00,0.00,N,2,350,
20220328,17050,16850,17300,16750,271396,4607153650,00,0.00,N,2,400,
20220321,16650,16300,17200,16300,336889,5630406850,00,0.00,N,2,350,
20220314,16300,16250,16650,16050,181085,2942974350,00,0.00,N,2,50,
20220307,16250,16750,18100,16100,403821,6805068850,00,0.00,N,5,-300,
20220228,16550,16100,16850,16050,123162,2025718600,00,0.00,N,2,450,
20220221,16100,16600,16800,15900,173244,2824996650,00,0.00,N,5,-700,
20220214,16800,16550,17000,16200,200481,3329832050,00,0.00,N,2,200,
20220207,16600,16950,17850,16600,497064,8599345200,00,0.00,N,5,-250,
20220203,16850,16250,16900,16100,108138,1778455550,00,0.00,N,2,650,
20220124,16200,16700,17350,15800,363541,6056048950,00,0.00,N,5,-600,
20220117,16800,17500,17600,16500,197952,3357239050,00,0.00,N,5,-650,
20220110,17450,17200,17450,16650,271123,4645061800,00,0.00,N,2,500,
20220103,16950,17300,17350,16000,331414,5564361350,00,0.00,N,5,-350,
20211227,17300,17550,17550,17100,126916,2202854750,00,0.00,N,5,-150,
20211220,17450,17600,17850,17150,325025,5708458050,00,0.00,N,2,100,
20211213,17350,16850,17600,16850,393084,6817415850,00,0.00,N,2,500,
20211206,16850,16750,17100,16400,195597,3287439200,00,0.00,N,2,100,
20211129,16750,16000,16900,15200,238787,3875124950,00,0.00,N,2,200,
20211122,16550,16450,17550,16300,251864,4228001000,00,0.00,N,2,100,
20211115,16450,16900,17100,16300,226947,3761102700,00,0.00,N,5,-400,
20211108,16850,16700,17100,16200,253695,4244283600,00,0.00,N,2,150,
20211101,16700,17050,17500,16550,319523,5434481950,00,0.00,N,5,-350,
20211025,17050,17350,17850,17000,282312,4921762850,00,0.00,N,5,-200,
20211018,17250,17350,17950,17150,561293,9846527550,00,0.00,N,2,200,
20211012,17050,17150,17300,16650,316351,5357665600,00,0.00,N,5,-150,
20211005,17200,16550,17900,16550,1056661,18414719850,00,0.00,N,2,1000,
20210927,16200,16800,16900,15950,299439,4893739850,00,0.00,N,5,-550,
20210923,16750,16700,16900,16600,78865,1320288250,00,0.00,N,5,-150,
20210913,16900,16950,17100,16800,234367,3961454000,00,0.00,N,5,-50,
20210906,16950,17400,17500,16850,216290,3714087100,00,0.00,N,5,-400,
20210830,17350,17450,17750,17050,265086,4609357900,00,0.00,N,2,200,
20210823,17150,16300,17400,16150,350458,5949875750,00,0.00,N,2,900,
20210817,16250,18200,18300,16100,578239,9830744100,00,0.00,N,5,-1750,
20210809,18000,19100,19150,17750,487651,8969930700,00,0.00,N,5,-1050,
20210802,19050,19400,19500,18850,430837,8216337700,00,0.00,N,5,-350,
20210726,19400,19050,19550,19000,277033,5335283300,00,0.00,N,2,300,
20210719,19100,19800,20050,19100,421613,8188052250,00,0.00,N,5,-900,
20210712,20000,19700,20300,19350,515405,10167530150,00,0.00,N,2,550,