KissMeData/029460/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,17650,18080,18080,16770,47580,828523320,00,0.00,N,5,-470,
20250331,18120,17830,18290,17210,36177,646703520,00,0.00,N,2,280,
20250324,17840,18430,18630,17730,22246,403682975,00,0.00,N,5,-520,
20250317,18360,18850,19360,18280,66903,1249756755,00,0.00,N,5,-540,
20250310,18900,18770,19200,17860,35548,657695690,00,0.00,N,2,130,
20250304,18770,18560,18940,17600,24236,448202775,00,0.00,N,2,170,
20250224,18600,19100,19600,17890,43587,832904270,00,0.00,N,5,-690,
20250217,19290,18520,19320,18130,67002,1258098290,00,0.00,N,2,910,
20250210,18380,17010,18690,16710,158960,2854469770,00,0.00,N,2,1230,
20250203,17150,15700,17720,15620,60896,1011803960,00,0.00,N,2,1130,
20250131,16020,16450,16450,16000,8363,134758230,00,0.00,N,5,-430,
20250120,16450,16850,16850,16060,29884,489885570,00,0.00,N,5,-310,
20250113,16760,17420,17500,16330,42422,713437220,00,0.00,N,5,-740,
20250106,17500,16810,18010,16810,49733,861834050,00,0.00,N,2,690,
20241230,16810,16300,16970,16300,35142,584410400,00,0.00,N,2,210,
20241223,16600,16260,16810,16190,35299,583939450,00,0.00,N,2,340,
20241216,16260,17120,17300,16010,109323,1823928350,00,0.00,N,5,-860,
20241209,17120,16280,17190,15520,81797,1319048580,00,0.00,N,2,680,
20241202,16440,17440,17780,15640,142556,2353287380,00,0.00,N,5,-1000,
20241125,17440,17240,17950,17000,116098,2026549950,00,0.00,N,2,200,
20241118,17240,17250,17570,17000,146479,2533014720,00,0.00,N,5,-10,
20241111,17250,18830,18840,16180,195259,3388290770,00,0.00,N,5,-1370,
20241104,18620,18830,19190,18610,139756,2630895160,00,0.00,N,5,-210,
20241028,18830,18710,19100,18560,37647,706174050,00,0.00,N,5,-60,
20241021,18890,19660,19940,18520,72592,1377374250,00,0.00,N,5,-770,
20241014,19660,20950,21500,19410,138693,2845742430,00,0.00,N,5,-1290,
20241007,20950,20600,21000,20300,73859,1531539150,00,0.00,N,2,350,
20240930,20600,20650,20700,20100,81796,1673316300,00,0.00,N,5,-50,
20240923,20650,18000,20750,18000,189782,3729339860,00,0.00,N,2,3060,
20240919,17590,17530,17830,17000,35599,625012820,00,0.00,N,2,80,
20240909,17510,16960,17600,16610,94618,1608338350,00,0.00,N,2,460,
20240902,17050,19160,19160,16690,145220,2580131360,00,0.00,N,5,-2070,
20240826,19120,19730,19960,18900,216256,4213286940,00,0.00,N,5,-590,
20240819,19710,20100,20250,19530,294664,5877754580,00,0.00,N,5,-230,
20240812,19940,20900,21400,19540,267692,5451554520,00,0.00,N,5,-560,
20240805,20500,20000,20550,17740,321458,6234308470,00,0.00,N,2,250,
20240729,20250,20200,21250,19640,165344,3352039970,00,0.00,N,2,400,
20240722,19850,19310,20350,18780,176896,3419384540,00,0.00,N,2,420,
20240715,19430,21150,21300,19300,183041,3662643210,00,0.00,N,5,-1520,
20240708,20950,20000,22000,20000,260274,5497725950,00,0.00,N,2,960,
20240701,19990,20400,20750,19610,167806,3346073610,00,0.00,N,5,-610,
20240624,20600,21000,21000,20000,124108,2539280000,00,0.00,N,5,-400,
20240617,21000,21000,22300,20450,287440,6101247400,00,0.00,N,3,0,
20240610,21000,21350,21350,20450,183056,3794112350,00,0.00,N,5,-300,
20240603,21300,21400,21700,20750,113115,2396609050,00,0.00,N,2,50,
20240527,21250,22750,23050,21150,230708,5108081850,00,0.00,N,5,-1500,
20240520,22750,22500,23100,21800,163608,3699349000,00,0.00,N,2,450,
20240513,22300,22800,23250,21750,425798,9466491550,00,0.00,N,5,-400,
20240507,22700,23150,23600,22300,213311,4901571300,00,0.00,N,5,-300,
20240429,23000,22300,23400,21750,186924,4209525900,00,0.00,N,2,1050,
20240422,21950,21100,22250,20550,188484,4032626500,00,0.00,N,2,900,
20240415,21050,23100,23350,20400,423103,9258097000,00,0.00,N,5,-2400,
20240408,23450,23950,24650,22600,343905,8089822550,00,0.00,N,5,-450,
20240401,23900,24650,25650,23400,629757,15401942300,00,0.00,N,5,-700,
20240325,24600,23150,26350,21700,1764395,43541296700,00,0.00,N,2,1300,
20240318,23300,20150,23950,19980,418042,9354403940,00,0.00,N,2,3000,
20240311,20300,22000,22000,19800,175476,3636928320,00,0.00,N,5,-1900,
20240304,22200,22000,22750,21150,304482,6687520750,00,0.00,N,2,350,
20240226,21850,21400,22350,21200,251556,5493755550,00,0.00,N,2,550,
20240219,21300,23250,23300,21300,273355,6058369350,00,0.00,N,5,-1500,
20240213,22800,24050,24200,22650,348533,8132131150,00,0.00,N,5,-1550,
20240205,24350,22400,25300,22400,710051,17008075550,00,0.00,N,2,2000,
20240129,22350,21400,22850,20300,308706,6669665200,00,0.00,N,2,1200,
20240122,21150,20800,23800,20650,698714,15596544750,00,0.00,N,2,500,
20240115,20650,19030,20850,18570,248254,4921952460,00,0.00,N,2,1700,
20240108,18950,19150,19840,18810,123047,2382769010,00,0.00,N,5,-370,
20240102,19320,18470,19490,18100,131592,2524719410,00,0.00,N,2,910,
20231226,18410,19000,19000,18080,98643,1808581370,00,0.00,N,5,-450,
20231218,18860,18760,19630,18680,120166,2304876530,00,0.00,N,3,0,
20231211,18860,18480,19510,18320,158800,3016991950,00,0.00,N,2,380,
20231204,18480,17880,18750,17420,95572,1722552330,00,0.00,N,2,600,
20231127,17880,18570,18650,17440,125585,2252436420,00,0.00,N,5,-690,
20231120,18570,17510,18820,17510,138531,2559578350,00,0.00,N,2,210,
20231113,18360,15580,18570,15300,326845,5687217540,00,0.00,N,2,2840,
20231106,15520,16020,16160,15490,52571,833381690,00,0.00,N,5,-440,
20231030,15960,15360,15960,15020,64745,1000926610,00,0.00,N,2,570,
20231023,15390,15420,15900,15010,60556,930349220,00,0.00,N,5,-270,
20231016,15660,16460,16500,15480,46494,745210680,00,0.00,N,5,-860,
20231010,16520,16080,16590,16050,34436,562165200,00,0.00,N,2,440,
20231004,16080,16340,16340,15710,25501,407435900,00,0.00,N,5,-260,
20230925,16340,16350,16570,15800,46130,743791000,00,0.00,N,5,-240,
20230918,16580,17170,17170,16230,54904,916630360,00,0.00,N,5,-600,
20230911,17180,17440,17500,16900,73042,1249926940,00,0.00,N,5,-180,
20230904,17360,18050,18310,17170,99628,1763715680,00,0.00,N,5,-690,
20230828,18050,17800,18090,17480,77925,1376589320,00,0.00,N,2,150,
20230821,17900,18350,18420,17600,68479,1224362710,00,0.00,N,5,-440,
20230814,18340,18310,18520,17630,52622,955844220,00,0.00,N,5,-270,
20230807,18610,18430,18760,18210,54537,1007736800,00,0.00,N,5,-20,
20230731,18630,18860,18940,18300,109558,2032866070,00,0.00,N,5,-20,
20230724,18650,19150,19150,17350,145556,2642235000,00,0.00,N,5,-440,
20230717,19090,19760,20150,18790,167013,3224432850,00,0.00,N,5,-610,
20230710,19700,19340,19780,18700,189953,3632944950,00,0.00,N,2,260,
20230703,19440,19400,20900,19050,207608,4152670720,00,0.00,N,2,90,
20230626,19350,19280,19670,18900,87775,1694170200,00,0.00,N,2,230,
20230619,19120,19300,19960,18810,149199,2899413910,00,0.00,N,5,-60,
20230612,19180,19630,19860,18800,106940,2065798090,00,0.00,N,5,-540,
20230605,19720,19990,20200,19450,97402,1918886230,00,0.00,N,5,-230,
20230530,19950,19480,20100,19130,85840,1685258450,00,0.00,N,2,470,
20230522,19480,19490,19790,19160,76329,1482648410,00,0.00,N,2,10,
20230515,19470,19660,19660,18450,167738,3171586660,00,0.00,N,2,10,
20230508,19460,19990,19990,19230,63674,1239264940,00,0.00,N,5,-300,
20230502,19760,19680,19860,19100,70053,1360928610,00,0.00,N,2,80,
20230424,19680,19710,20100,19020,137680,2693862120,00,0.00,N,5,-240,
20230417,19920,21900,21900,19680,277363,5670794270,00,0.00,N,5,-1980,
20230410,21900,21350,22450,20400,224962,4876997050,00,0.00,N,2,550,
20230403,21350,21900,21900,20500,182460,3849729800,00,0.00,N,5,-550,
20230327,21900,21100,22250,20700,188400,4082453150,00,0.00,N,2,750,
20230320,21150,21450,21550,20000,148153,3053425100,00,0.00,N,5,-100,
20230313,21250,20650,21250,19050,200637,4051826140,00,0.00,N,2,100,
20230306,21150,20750,21800,20000,245198,5143475950,00,0.00,N,2,400,
20230227,20750,20150,20750,19730,104057,2103187560,00,0.00,N,2,600,
20230220,20150,20800,20800,19680,95548,1918441970,00,0.00,N,5,-700,
20230213,20850,19640,21200,19450,212083,4355367720,00,0.00,N,2,1200,
20230206,19650,19340,19890,18600,104488,2032065130,00,0.00,N,2,270,
20230130,19380,18410,19560,18120,121130,2271894890,00,0.00,N,2,980,
20230125,18400,18030,18450,17990,60943,1107069350,00,0.00,N,2,450,
20230116,17950,17950,18000,17500,73541,1306583350,00,0.00,N,3,0,
20230109,17950,18000,18200,17700,77298,1385548750,00,0.00,N,2,200,
20230102,17750,17050,17800,16450,78223,1341366200,00,0.00,N,2,700,
20221226,17050,17000,17450,16700,88954,1515233700,00,0.00,N,2,50,
20221219,17000,17600,17600,16750,92627,1586076100,00,0.00,N,5,-700,
20221212,17700,18450,18500,17300,104450,1882773250,00,0.00,N,5,-750,
20221205,18450,18300,18750,17900,115671,2122338050,00,0.00,N,2,150,
20221128,18300,17650,18450,17300,107390,1930770450,00,0.00,N,2,650,
20221121,17650,17500,17650,16750,92673,1585075750,00,0.00,N,2,150,
20221114,17500,15950,17600,15800,206709,3498174250,00,0.00,N,2,1550,
20221107,15950,15100,16300,15050,88461,1390669200,00,0.00,N,2,850,
20221031,15100,15350,15700,14950,106746,1628328850,00,0.00,N,5,-150,
20221024,15250,14950,15700,14850,96167,1470541300,00,0.00,N,2,450,
20221017,14800,14500,15400,14350,73141,1093500300,00,0.00,N,2,100,
20221011,14700,15150,15450,14050,104058,1509214100,00,0.00,N,5,-750,
20221004,15450,14350,15500,14350,73882,1100876650,00,0.00,N,2,1300,
20220926,14150,15300,15350,13900,211899,3089283000,00,0.00,N,5,-1550,
20220919,15700,17100,17250,15500,123879,2028436600,00,0.00,N,5,-1600,
20220913,17300,17250,17700,17000,83371,1447311400,00,0.00,N,2,200,
20220905,17100,17500,17850,17050,110186,1917165500,00,0.00,N,5,-450,
20220829,17550,17550,18100,17300,104784,1853998750,00,0.00,N,5,-500,
20220822,18050,18300,18450,17650,123973,2230142400,00,0.00,N,5,-600,
20220816,18650,18100,19050,18000,162132,3016229750,00,0.00,N,2,650,
20220808,18000,18600,18650,17400,184347,3302111850,00,0.00,N,5,-750,
20220801,18750,19450,19450,18500,122638,2316725350,00,0.00,N,5,-700,
20220725,19450,19150,19700,18900,82373,1590176850,00,0.00,N,3,0,
20220718,19450,18550,19650,18500,88227,1685193300,00,0.00,N,2,1150,
20220711,18300,19850,20200,17850,230218,4397923250,00,0.00,N,5,-1700,
20220704,20000,18100,20200,17150,316534,6010846250,00,0.00,N,2,1800,
20220627,18200,18850,19700,17900,254596,4865772900,00,0.00,N,5,-500,
20220620,18700,18850,19000,17250,399427,7169194500,00,0.00,N,5,-150,
20220613,18850,21200,21200,18550,244082,4810783000,00,0.00,N,5,-2950,
20220607,21800,22550,22550,21250,102176,2224142450,00,0.00,N,5,-750,
20220530,22550,22750,23150,22500,120677,2744339750,00,0.00,N,2,200,
20220523,22350,23100,23200,22200,152359,3461490250,00,0.00,N,5,-650,
20220516,23000,21650,23700,21350,455418,10428973200,00,0.00,N,2,1250,
20220509,21750,21200,22550,20950,261772,5677643200,00,0.00,N,2,550,
20220502,21200,22100,22300,21000,96290,2085090450,00,0.00,N,5,-1100,
20220425,22300,21650,22300,20900,135538,2929003500,00,0.00,N,2,100,
20220418,22200,21700,22500,21450,139722,3064658750,00,0.00,N,2,450,
20220411,21750,21100,21950,20700,107656,2298513900,00,0.00,N,2,700,
20220404,21050,22400,22500,20900,145374,3146059950,00,0.00,N,5,-1450,
20220328,22500,21850,22850,21250,234050,5172166500,00,0.00,N,2,500,
20220321,22000,21050,22300,20250,267663,5707258400,00,0.00,N,2,1300,
20220314,20700,20050,20850,19100,188350,3793602700,00,0.00,N,2,600,
20220307,20100,19400,21900,18900,691385,14151716100,00,0.00,N,2,550,
20220228,19550,19350,20050,18850,58420,1140422300,00,0.00,N,2,500,
20220221,19050,19300,19600,18600,63929,1212522250,00,0.00,N,5,-250,
20220214,19300,19350,19650,18750,95614,1836330850,00,0.00,N,5,-600,
20220207,19900,20700,20700,19700,82157,1648182700,00,0.00,N,5,-450,
20220203,20350,19350,20400,19200,50024,985370250,00,0.00,N,2,1650,
20220124,18700,20200,20300,17900,220471,4199125750,00,0.00,N,5,-1750,
20220117,20450,21750,21950,20250,127917,2664132500,00,0.00,N,5,-1300,
20220110,21750,22250,22800,21450,172806,3803881450,00,0.00,N,5,-450,
20220103,22200,23050,23200,21400,229580,5135864300,00,0.00,N,5,-650,
20211227,22850,22850,22850,22250,172190,3884036500,00,0.00,N,2,200,
20211220,22650,21200,22750,20600,329446,7196538400,00,0.00,N,2,1450,
20211213,21200,21750,22000,20950,323446,6880020200,00,0.00,N,5,-550,
20211206,21750,21950,22500,21500,111884,2458742300,00,0.00,N,5,-300,
20211129,22050,20450,22150,20050,253389,5330131200,00,0.00,N,2,650,
20211122,21400,22500,23800,21400,325533,7435817150,00,0.00,N,5,-750,
20211115,22150,22750,22750,21700,219477,4846090800,00,0.00,N,5,-300,
20211108,22450,22950,23100,21500,254578,5664826400,00,0.00,N,5,-600,
20211101,23050,22600,23600,22450,203416,4706436200,00,0.00,N,2,200,
20211025,22850,22450,23300,22100,194383,4433054300,00,0.00,N,2,350,
20211018,22500,21750,22850,21050,194778,4351723400,00,0.00,N,2,750,
20211012,21750,20700,21800,20100,155512,3247459150,00,0.00,N,2,1050,
20211005,20700,21650,21650,20500,176037,3689137850,00,0.00,N,5,-1100,
20210927,21800,22550,23550,21700,245915,5542096400,00,0.00,N,5,-750,
20210923,22550,23200,23200,22500,70861,1615662900,00,0.00,N,5,-850,
20210913,23400,22900,23450,22500,185153,4242871500,00,0.00,N,2,500,
20210906,22900,24000,24050,22500,233532,5412683000,00,0.00,N,5,-1200,
20210830,24100,24450,24450,23450,120308,2892640200,00,0.00,N,5,-100,
20210823,24200,22550,24650,22150,166401,3952472950,00,0.00,N,2,1650,
20210817,22550,24600,25100,22250,252459,5936176600,00,0.00,N,5,-2100,
20210809,24650,26200,26900,24100,369726,9467701550,00,0.00,N,5,-1500,
20210802,26150,25100,26350,24650,306914,7808436850,00,0.00,N,2,1050,
20210726,25100,26300,26350,25050,210625,5391976400,00,0.00,N,5,-1150,
20210719,26250,26400,26400,25600,175465,4560953300,00,0.00,N,5,-150,
20210712,26400,25600,26600,25450,221145,5773092350,00,0.00,N,2,950,