KissMeData/031430/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,9350,9340,9520,8840,520401,4770355395,00,0.00,N,5,-330,
20250331,9680,9870,9920,9150,821110,7836120195,00,0.00,N,5,-280,
20250324,9960,10450,10600,9860,575560,5869801350,00,0.00,N,5,-440,
20250317,10400,10370,10590,10120,718540,7444402150,00,0.00,N,2,70,
20250310,10330,10500,10730,10150,437275,4544102185,00,0.00,N,5,-120,
20250304,10450,10420,10580,10110,374085,3862071055,00,0.00,N,2,100,
20250224,10350,10700,10790,10350,381484,4045318730,00,0.00,N,5,-390,
20250217,10740,10050,10750,10050,519312,5413749480,00,0.00,N,2,670,
20250210,10070,10030,10110,9860,525326,5236036060,00,0.00,N,5,-30,
20250203,10100,10170,10390,9930,459847,4668189360,00,0.00,N,5,-110,
20250131,10210,10050,10290,10050,85530,872703470,00,0.00,N,2,100,
20250120,10110,10730,10850,10100,622309,6523764210,00,0.00,N,5,-610,
20250113,10720,10620,10790,10420,677686,7200915890,00,0.00,N,2,110,
20250106,10610,10320,10840,10260,1096365,11598795770,00,0.00,N,2,300,
20241230,10310,10000,10380,9860,688746,6964969900,00,0.00,N,2,260,
20241223,10050,12090,13290,10050,9427989,105877927410,00,0.00,N,5,-500,
20241216,10550,10740,11190,10460,365836,3938490560,00,0.00,N,5,-190,
20241209,10740,10040,10760,9850,350527,3614255200,00,0.00,N,2,500,
20241202,10240,10380,10730,10000,438902,4555629800,00,0.00,N,5,-140,
20241125,10380,10580,10810,10350,630154,6611124050,00,0.00,N,5,-200,
20241118,10580,10520,10810,10300,407094,4262825820,00,0.00,N,5,-20,
20241111,10600,12480,12550,10180,669715,7303113110,00,0.00,N,5,-2000,
20241104,12600,13090,13200,12510,143285,1843189160,00,0.00,N,5,-530,
20241028,13130,12420,13230,12420,149408,1921367620,00,0.00,N,2,600,
20241021,12530,13100,13240,12400,158579,2014229950,00,0.00,N,5,-630,
20241014,13160,13680,13720,13020,173241,2300499820,00,0.00,N,5,-520,
20241007,13680,13530,13840,13500,110546,1510557830,00,0.00,N,2,20,
20240930,13660,13990,14080,13430,123299,1689670300,00,0.00,N,5,-330,
20240923,13990,12730,14080,12390,403783,5378069150,00,0.00,N,2,1210,
20240919,12780,13060,13210,12650,255570,3264082830,00,0.00,N,5,-350,
20240909,13130,12870,13530,12740,277214,3620636990,00,0.00,N,2,230,
20240902,12900,13260,13600,12880,231751,3058217290,00,0.00,N,5,-360,
20240826,13260,13590,13780,13230,145998,1970527020,00,0.00,N,5,-310,
20240819,13570,13600,13720,13350,132132,1781357290,00,0.00,N,5,-30,
20240812,13600,13260,13780,13200,144052,1937348720,00,0.00,N,2,320,
20240805,13280,14000,14050,12700,323795,4343614060,00,0.00,N,5,-770,
20240729,14050,14230,14340,13950,216275,3052551380,00,0.00,N,5,-110,
20240722,14160,14500,14610,13960,223166,3169909850,00,0.00,N,5,-450,
20240715,14610,15230,15500,14460,299796,4478876460,00,0.00,N,5,-580,
20240708,15190,15200,15320,15100,246946,3741383520,00,0.00,N,2,60,
20240701,15130,15790,16000,15100,324447,5032517720,00,0.00,N,5,-780,
20240624,15910,17050,17080,15900,226389,3658835550,00,0.00,N,5,-1060,
20240617,16970,17590,18220,16960,259102,4571850310,00,0.00,N,5,-450,
20240610,17420,17510,17690,17260,213422,3728764860,00,0.00,N,5,-130,
20240603,17550,17480,17650,17300,120291,2105019630,00,0.00,N,2,70,
20240527,17480,17250,17660,17110,219344,3810554460,00,0.00,N,2,310,
20240520,17170,17840,17840,16950,276848,4830535220,00,0.00,N,5,-580,
20240513,17750,17850,18050,17570,175099,3125675750,00,0.00,N,5,-100,
20240507,17850,17960,18310,17760,276019,4989257480,00,0.00,N,5,-150,
20240429,18000,17780,18230,17690,247733,4462903490,00,0.00,N,2,220,
20240422,17780,17510,18050,17350,316718,5619390610,00,0.00,N,2,120,
20240415,17660,16980,18110,16720,441394,7647256810,00,0.00,N,2,560,
20240408,17100,17650,17700,16810,263333,4524618980,00,0.00,N,5,-550,
20240401,17650,17790,18360,17390,464988,8303324950,00,0.00,N,5,-140,
20240325,17790,17270,18260,17170,728916,12989067780,00,0.00,N,2,490,
20240318,17300,15700,17400,15480,826840,13661688170,00,0.00,N,2,1610,
20240311,15690,15910,16370,15590,753743,12023936830,00,0.00,N,5,-340,
20240304,16030,16660,16670,15810,255133,4119678580,00,0.00,N,5,-470,
20240226,16500,17030,17090,16490,151507,2526648640,00,0.00,N,5,-550,
20240219,17050,17310,17730,16850,246527,4250264430,00,0.00,N,5,-380,
20240213,17430,17450,17580,16920,223539,3854438890,00,0.00,N,2,100,
20240205,17330,16710,17450,16490,357395,6062211760,00,0.00,N,2,620,
20240129,16710,16020,16820,15860,450125,7403410710,00,0.00,N,2,720,
20240122,15990,16130,16300,15600,347684,5538498780,00,0.00,N,5,-140,
20240115,16130,16950,17000,16020,250445,4121257740,00,0.00,N,5,-690,
20240108,16820,17050,17250,16430,335596,5630216520,00,0.00,N,5,-230,
20240102,17050,18100,18160,16650,348469,6016640240,00,0.00,N,5,-1250,
20231226,18300,18510,18590,17860,175970,3214339740,00,0.00,N,5,-30,
20231218,18330,17690,18830,17690,437427,8052147380,00,0.00,N,2,560,
20231211,17770,16800,18440,16800,696992,12451326840,00,0.00,N,2,920,
20231204,16850,16750,17040,16430,241541,4060990140,00,0.00,N,2,140,
20231127,16710,16900,17110,16410,205445,3440631680,00,0.00,N,5,-40,
20231120,16750,16530,17120,16500,184208,3105174290,00,0.00,N,2,220,
20231113,16530,16120,16850,16060,240694,3966178090,00,0.00,N,2,430,
20231106,16100,16350,16790,16060,573417,9405633250,00,0.00,N,2,250,
20231030,15850,15410,15900,15280,563556,8774474570,00,0.00,N,2,220,
20231023,15630,16730,16860,15600,684134,11075593970,00,0.00,N,5,-940,
20231016,16570,17190,17360,16150,464062,7814901240,00,0.00,N,5,-630,
20231010,17200,17260,17260,16500,515038,8666547850,00,0.00,N,2,110,
20231004,17090,18530,18530,17050,470787,8305862220,00,0.00,N,5,-1640,
20230925,18730,18260,19390,17890,428739,7992044060,00,0.00,N,2,530,
20230918,18200,19580,19750,18010,720098,13724048250,00,0.00,N,5,-1380,
20230911,19580,19410,19920,19060,1543692,30096134130,00,0.00,N,2,310,
20230904,19270,18600,19430,17720,1154400,21633747210,00,0.00,N,2,630,
20230828,18640,16970,19100,16970,2197681,40628689400,00,0.00,N,2,2000,
20230821,16640,17190,17230,16100,509761,8482543520,00,0.00,N,5,-560,
20230814,17200,17800,18610,16980,991959,17611570270,00,0.00,N,5,-160,
20230807,17360,16940,18910,16590,1744701,31443225120,00,0.00,N,2,370,
20230731,16990,16590,17120,16340,284849,4753676890,00,0.00,N,2,500,
20230724,16490,17170,17170,14830,916251,14484928300,00,0.00,N,5,-680,
20230717,17170,17600,17630,17090,324590,5622840790,00,0.00,N,5,-430,
20230710,17600,16670,17790,16540,435477,7572539450,00,0.00,N,2,930,
20230703,16670,17020,17310,16330,467239,7890902700,00,0.00,N,5,-360,
20230626,17030,17080,17380,16680,372368,6353726090,00,0.00,N,5,-50,
20230619,17080,17900,18460,16960,825812,14593572300,00,0.00,N,5,-790,
20230612,17870,18400,18400,17500,630736,11323570860,00,0.00,N,5,-540,
20230605,18410,18160,18700,18050,505944,9287227700,00,0.00,N,2,320,
20230530,18090,18340,18430,17800,501237,9044705130,00,0.00,N,5,-170,
20230522,18260,18800,19060,18250,603873,11268250480,00,0.00,N,5,-560,
20230515,18820,19000,19000,18490,538358,10071982070,00,0.00,N,5,-70,
20230508,18890,19680,20600,18850,994862,19506911470,00,0.00,N,5,-810,
20230502,19700,19530,19770,19150,253623,4955086230,00,0.00,N,2,120,
20230424,19580,19990,20100,19040,785494,15280309100,00,0.00,N,5,-520,
20230417,20100,20750,21450,20000,889668,18365830050,00,0.00,N,5,-750,
20230410,20850,20750,21500,20250,641451,13290826000,00,0.00,N,2,100,
20230403,20750,21650,21850,20600,447673,9500527350,00,0.00,N,5,-900,
20230327,21650,20800,21850,20350,362801,7743649350,00,0.00,N,2,850,
20230320,20800,20900,21250,20500,317699,6619893000,00,0.00,N,5,-100,
20230313,20900,21600,21850,20100,578212,12084149400,00,0.00,N,5,-1100,
20230306,22000,22900,22900,21600,548814,12196460000,00,0.00,N,5,-800,
20230227,22800,22800,22800,22100,347947,7803141600,00,0.00,N,5,-50,
20230220,22850,23700,24150,22800,684408,16048856450,00,0.00,N,5,-850,
20230213,23700,24750,24750,23550,632897,15175380800,00,0.00,N,5,-1050,
20230206,24750,24800,25600,24500,662177,16664435450,00,0.00,N,5,-50,
20230130,24800,24950,25650,24300,653592,16228276250,00,0.00,N,3,0,
20230125,24800,24450,24950,24100,360397,8832504800,00,0.00,N,2,400,
20230116,24400,24850,25150,23900,604986,14794179050,00,0.00,N,5,-550,
20230109,24950,25200,26100,24400,753162,19000562150,00,0.00,N,3,0,
20230102,24950,24650,25500,23500,534901,13053863450,00,0.00,N,2,200,
20221226,24750,25200,26450,24650,548765,14112172350,00,0.00,N,5,-450,
20221219,25200,25200,25850,24650,427383,10811937650,00,0.00,N,5,-350,
20221212,25550,26300,27150,25000,735019,19242920550,00,0.00,N,5,-950,
20221205,26500,25400,27350,25400,1548804,41259739900,00,0.00,N,2,1400,
20221128,25100,23750,25350,23500,780207,19110722750,00,0.00,N,2,1200,
20221121,23900,25200,25200,23650,485449,11692273700,00,0.00,N,5,-1300,
20221114,25200,24450,25750,24350,543081,13611483900,00,0.00,N,2,850,
20221107,24350,24650,25300,23500,795972,19343452250,00,0.00,N,5,-450,
20221031,24800,23850,24850,23300,333593,8021094800,00,0.00,N,2,1050,
20221024,23750,24750,25050,22950,543315,12874660900,00,0.00,N,5,-550,
20221017,24300,25100,25500,24200,508509,12621032200,00,0.00,N,5,-1200,
20221011,25500,25800,26100,24350,457879,11442769300,00,0.00,N,5,-950,
20221004,26450,27250,27850,25750,553602,14658816200,00,0.00,N,5,-600,
20220926,27050,28250,28450,26150,617359,16919538650,00,0.00,N,5,-1350,
20220919,28400,26100,29200,25850,973080,27289325950,00,0.00,N,2,2300,
20220913,26100,27600,28200,25800,537652,14440253750,00,0.00,N,5,-1200,
20220905,27300,27650,28000,26600,317648,8650271050,00,0.00,N,5,-500,
20220829,27800,27150,28200,26600,587813,16156444850,00,0.00,N,5,-100,
20220822,27900,28550,28750,27050,880507,24446936300,00,0.00,N,5,-900,
20220816,28800,30600,31300,28800,686660,20616609950,00,0.00,N,5,-1650,
20220808,30450,30650,31350,29300,847667,25626902850,00,0.00,N,5,-300,
20220801,30750,30700,31000,29650,468570,14214405400,00,0.00,N,2,50,
20220725,30700,29300,30800,29250,509146,15297952500,00,0.00,N,2,1050,
20220718,29650,29500,30300,28750,636955,18765470950,00,0.00,N,2,1050,
20220711,28600,30050,30200,28000,515289,14786920700,00,0.00,N,5,-1250,
20220704,29850,30000,31100,28550,538506,16120357900,00,0.00,N,5,-350,
20220627,30200,30950,32150,29750,766305,23669057000,00,0.00,N,5,-600,
20220620,30800,32150,32200,29950,867630,26856364400,00,0.00,N,5,-1450,
20220613,32250,34300,34800,31700,902488,29808987700,00,0.00,N,5,-3150,
20220607,35400,35500,36000,34900,607291,21573843350,00,0.00,N,2,150,
20220530,35250,34300,35350,34250,645111,22469666550,00,0.00,N,2,1450,
20220523,33800,34100,34650,32400,824239,27637760800,00,0.00,N,5,-450,
20220516,34250,34700,34700,33350,1236861,42173338250,00,0.00,N,2,450,
20220509,33800,30650,34500,30350,3020113,100947687900,00,0.00,N,2,2700,
20220502,31100,31200,32400,30600,529092,16690571500,00,0.00,N,5,-650,
20220425,31750,31850,33100,30100,984462,31067095250,00,0.00,N,5,-1050,
20220418,32800,32550,34100,32050,1291079,42997748600,00,0.00,N,2,350,
20220411,32450,32450,32800,29650,1719555,53950674900,00,0.00,N,5,-950,
20220404,33400,33500,34300,33000,653018,21925495000,00,0.00,N,2,400,
20220328,33000,29900,33100,29700,1380400,43565438000,00,0.00,N,2,3100,
20220321,29900,30400,30700,29400,671435,20037141500,00,0.00,N,5,-400,
20220314,30300,30400,30700,28200,984015,29182196500,00,0.00,N,5,-100,
20220307,30400,30200,30500,28400,680861,20132489000,00,0.00,N,2,100,
20220228,30300,29400,30700,29100,729971,22087825000,00,0.00,N,2,700,
20220221,29600,30000,31400,28600,1760620,52745294000,00,0.00,N,5,-700,
20220214,30300,28400,31000,28200,1720950,51389032500,00,0.00,N,2,1100,
20220207,29200,25500,30600,24800,2566395,73261038500,00,0.00,N,2,4100,
20220203,25100,24100,25100,23900,234798,5739908000,00,0.00,N,2,1300,
20220124,23800,25200,26000,22300,893005,21074515500,00,0.00,N,5,-1600,
20220117,25400,26800,26800,25000,619065,15848292500,00,0.00,N,5,-1300,
20220110,26700,27800,28200,26000,1373100,36679532500,00,0.00,N,5,-1400,
20220103,28100,29200,29600,27900,559310,15973941500,00,0.00,N,5,-1000,
20211227,29100,29500,29700,28900,286491,8405887000,00,0.00,N,5,-400,
20211220,29500,29100,29600,28600,383080,11105109500,00,0.00,N,2,200,
20211213,29300,30300,30400,29100,483335,14318602500,00,0.00,N,5,-1000,
20211206,30300,29400,30600,28800,637915,19014954000,00,0.00,N,2,800,
20211129,29500,27800,29600,27300,793870,22651046000,00,0.00,N,2,700,
20211122,28800,30400,30900,28700,828485,24653756000,00,0.00,N,5,-1600,
20211115,30400,30800,31700,30000,862420,26551286500,00,0.00,N,3,0,
20211108,30400,33500,34500,30000,1388250,43786618500,00,0.00,N,5,-2400,
20211101,32800,33300,33900,32300,503700,16682030000,00,0.00,N,5,-800,
20211025,33600,34800,35500,33000,707970,24171928000,00,0.00,N,5,-800,
20211018,34400,34500,35700,33900,582320,20244252000,00,0.00,N,5,-100,
20211012,34500,35500,35600,32500,1391241,46459663500,00,0.00,N,5,-1300,
20211005,35800,36600,38600,35400,885066,32495491000,00,0.00,N,5,-1000,
20210927,36800,39100,39900,36600,446480,17041430500,00,0.00,N,5,-2400,
20210923,39200,39200,40200,38900,183033,7229654000,00,0.00,N,5,-600,
20210913,39800,39900,40900,38700,510580,20411634000,00,0.00,N,5,-100,
20210906,39900,40100,41100,38400,672535,26792535500,00,0.00,N,5,-400,
20210830,40300,40300,40800,38800,566730,22604234500,00,0.00,N,2,700,
20210823,39600,36600,40300,36100,742355,28785394500,00,0.00,N,2,3900,
20210817,35700,40200,40900,35600,893081,33893753500,00,0.00,N,5,-4700,
20210809,40400,38300,40700,37200,1411425,55779391500,00,0.00,N,2,1800,
20210802,38600,39300,39700,37600,415660,16069096500,00,0.00,N,5,-200,
20210726,38800,38900,40300,38200,585280,23043043500,00,0.00,N,2,200,
20210719,38600,39500,39500,37900,566395,21860042500,00,0.00,N,5,-1200,
20210712,39800,38900,40600,38900,606025,24134150500,00,0.00,N,2,700,