KissMeData/036810/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,17440,16960,17540,15860,516990,8705210565,00,0.00,N,5,-630,
20250331,18070,19500,19800,17580,536550,10078502745,00,0.00,N,5,-1920,
20250324,19990,21750,21950,19850,488383,10106396890,00,0.00,N,5,-1710,
20250317,21700,22000,22900,21550,948434,21157371025,00,0.00,N,2,300,
20250310,21400,19930,21950,18790,862820,17811068135,00,0.00,N,2,1200,
20250304,20200,21200,22500,19760,812250,17064438070,00,0.00,N,5,-1300,
20250224,21500,23100,24050,21150,1803348,40975963900,00,0.00,N,5,-1600,
20250217,23100,21850,23350,21000,2149516,47495490700,00,0.00,N,2,2250,
20250210,20850,17900,21300,17780,1836115,36693182770,00,0.00,N,2,2530,
20250203,18320,17020,18460,15980,945388,16145402860,00,0.00,N,2,550,
20250131,17770,18370,18490,17250,400315,7078307420,00,0.00,N,5,-1310,
20250120,19080,18890,19340,18200,1081646,20292642130,00,0.00,N,2,600,
20250113,18480,16990,18990,16950,1388528,25031518470,00,0.00,N,2,1490,
20250106,16990,16310,18650,16310,1616570,28273070380,00,0.00,N,2,560,
20241230,16430,15580,16620,15310,239291,3818214900,00,0.00,N,2,820,
20241223,15610,15484,16545,15424,276185,4407541150,00,0.00,N,2,295,
20241216,15315,16059,16505,15276,500342,8003595180,00,0.00,N,5,-645,
20241209,15960,15038,16009,14066,773131,11555511430,00,0.00,N,2,684,
20241202,15276,16515,16723,14800,815755,12783745090,00,0.00,N,5,-1080,
20241125,16356,17050,17952,16158,593637,10205424000,00,0.00,N,5,-605,
20241118,16961,16852,17665,15990,955598,16116042660,00,0.00,N,2,258,
20241111,16703,17724,18835,15990,1195814,20233348110,00,0.00,N,5,-803,
20241104,17506,18111,18537,17348,618010,11145633300,00,0.00,N,5,-436,
20241028,17942,16902,19191,16902,1331497,24153501800,00,0.00,N,2,842,
20241021,17100,18507,18656,16921,1360444,24184478900,00,0.00,N,5,-1487,
20241014,18587,19826,26269,18557,7610716,175068145150,00,0.00,N,5,-1437,
20241007,20024,20916,21610,19925,406302,8410760200,00,0.00,N,5,-892,
20240930,20916,22255,22354,20520,308268,6559186850,00,0.00,N,5,-1438,
20240923,22354,21759,23494,21462,690420,15542679500,00,0.00,N,2,545,
20240919,21809,23296,23494,21759,583643,13438719950,00,0.00,N,5,-1536,
20240909,23345,22354,25080,22106,577638,13529459400,00,0.00,N,2,545,
20240902,22800,26616,27657,22800,825272,20509218200,00,0.00,N,5,-3965,
20240826,26765,27509,27905,26170,626433,16666211700,00,0.00,N,5,-446,
20240819,27211,28847,29739,26716,581302,16408843600,00,0.00,N,5,-1339,
20240812,28550,28302,29541,27410,423672,12015893250,00,0.00,N,2,248,
20240805,28302,28450,30929,22502,1778149,46951031200,00,0.00,N,5,-743,
20240729,29045,28698,31821,27013,1210860,35542838200,00,0.00,N,2,793,
20240722,28252,30185,31722,27955,1099986,32494905000,00,0.00,N,5,-2231,
20240715,30483,33754,34150,29343,1432895,45341792550,00,0.00,N,5,-3271,
20240708,33754,37471,40148,33060,2014585,73269163700,00,0.00,N,5,-3618,
20240701,37372,38116,38413,34597,1572436,57906888950,00,0.00,N,5,-744,
20240624,38116,34597,38958,34002,2016782,74362117200,00,0.00,N,2,4015,
20240617,34101,36678,37620,33159,2565123,91454938250,00,0.00,N,5,-2974,
20240610,37075,38017,41486,33804,6208586,235740744750,00,0.00,N,5,-793,
20240603,37868,35291,39256,34745,5351585,197220515000,00,0.00,N,2,3420,
20240527,34448,31276,37868,30235,9662730,341662000900,00,0.00,N,2,3172,
20240520,31276,31722,33159,30929,2099370,67480456600,00,0.00,N,5,-446,
20240513,31722,29739,32515,28847,1706886,52388713250,00,0.00,N,2,1586,
20240507,30136,31226,33506,29888,2245293,71443377950,00,0.00,N,5,-743,
20240429,30879,33506,38066,30830,8888431,307454792150,00,0.00,N,5,-1388,
20240422,32267,29045,33605,28302,7032307,219563507950,00,0.00,N,2,2429,
20240415,29838,27261,35390,27211,14863830,462973158750,00,0.00,N,2,1834,
20240408,28004,24584,29541,23097,13967532,389554152250,00,0.00,N,2,4163,
20240401,23841,22701,24386,21957,1539598,35761579200,00,0.00,N,2,1388,
20240325,22453,22849,23048,21709,763113,17032147650,00,0.00,N,5,-248,
20240318,22701,23246,24485,22701,976343,23004778400,00,0.00,N,5,-545,
20240311,23246,22552,24138,22205,1019260,23744115400,00,0.00,N,2,347,
20240304,22899,22502,23742,22354,1208183,27942424500,00,0.00,N,2,595,
20240226,22304,23296,23791,21858,1269557,29087439000,00,0.00,N,5,-496,
20240219,22800,21660,24733,21115,2677137,61783900100,00,0.00,N,2,1091,
20240213,21709,21709,22354,21015,537808,11661461200,00,0.00,N,3,0,
20240205,21709,22403,23196,21660,541560,12143504150,00,0.00,N,5,-893,
20240129,22602,22849,23246,20322,837240,18381072850,00,0.00,N,5,-247,
20240122,22849,22800,24584,22354,1024595,23963481700,00,0.00,N,2,594,
20240115,22255,23048,23246,21362,597079,13232972350,00,0.00,N,5,-644,
20240108,22899,23593,24386,22701,580166,13577111200,00,0.00,N,5,-892,
20240102,23791,24237,24931,23296,687463,16565940800,00,0.00,N,5,-645,
20231226,24436,23940,24436,23444,455972,10929049300,00,0.00,N,2,298,
20231218,24138,25873,26963,23593,1493067,37017937700,00,0.00,N,5,-1537,
20231211,25675,26567,28153,25278,2388263,63130607250,00,0.00,N,2,397,
20231204,25278,22750,26567,21412,2870900,71046821600,00,0.00,N,5,-496,
20231127,25774,22552,26071,22354,1785074,44003049800,00,0.00,N,2,2974,
20231120,22800,22701,23989,22304,878674,20313018950,00,0.00,N,5,-99,
20231113,22899,21858,23841,21065,1153087,25814849700,00,0.00,N,2,1090,
20231106,21809,21263,22502,20867,1293599,28140923300,00,0.00,N,2,843,
20231030,20966,17853,22304,17179,1959612,40058986720,00,0.00,N,2,2865,
20231023,18101,18438,19419,18071,591559,11020152220,00,0.00,N,5,-535,
20231016,18636,19439,20322,18210,581768,11180717750,00,0.00,N,5,-1031,
20231010,19667,19826,20222,19092,400388,7925439510,00,0.00,N,2,238,
20231004,19429,19469,19975,18914,243802,4707866000,00,0.00,N,5,-328,
20230925,19757,19390,20421,19152,334493,6618673930,00,0.00,N,2,159,
20230918,19598,21214,21263,18835,814539,16260116340,00,0.00,N,5,-2111,
20230911,21709,20669,22552,19875,1143346,24312538000,00,0.00,N,2,991,
20230904,20718,22651,22651,20421,905185,19279443000,00,0.00,N,5,-1784,
20230828,22502,20817,22701,20371,895647,19303508050,00,0.00,N,2,1982,
20230821,20520,22354,22800,20272,788784,16876785000,00,0.00,N,5,-1437,
20230814,21957,22701,23296,21362,1160811,25976061950,00,0.00,N,5,-1388,
20230807,23345,24634,25427,22849,1069385,25715107100,00,0.00,N,5,-1537,
20230731,24882,28203,28550,24287,2048482,54162427450,00,0.00,N,5,-3023,
20230724,27905,28550,28550,25179,3973101,106758968800,00,0.00,N,5,-496,
20230717,28401,20024,29541,20024,12602161,326369880800,00,0.00,N,2,8030,
20230710,20371,18498,20867,17843,1329163,25775409050,00,0.00,N,2,1834,
20230703,18537,21809,23791,18359,3291473,69100206490,00,0.00,N,5,-3073,
20230626,21610,21709,22750,21065,764513,16720530700,00,0.00,N,5,-149,
20230619,21759,23543,23593,21511,793199,17747749100,00,0.00,N,5,-1636,
20230612,23395,23395,24188,22701,1044688,24492185200,00,0.00,N,5,-198,
20230605,23593,23494,24237,22502,742790,17354049100,00,0.00,N,2,297,
20230530,23296,24237,24931,22998,1135536,27152054150,00,0.00,N,5,-346,
20230522,23642,23791,24634,22949,1117597,26600394350,00,0.00,N,5,-248,
20230515,23890,21858,23940,21015,1010112,22742630600,00,0.00,N,2,1883,
20230508,22007,21561,24237,21561,2000655,46426962300,00,0.00,N,2,694,
20230502,21313,21561,22205,21065,460210,9949927400,00,0.00,N,5,-347,
20230424,21660,22998,23196,21561,1106517,24630806700,00,0.00,N,5,-1189,
20230417,22849,24535,24683,22750,1500635,35171413400,00,0.00,N,5,-1735,
20230410,24584,25724,28103,24138,3367179,87606113200,00,0.00,N,5,-1091,
20230403,25675,25675,26319,24386,3203533,81603470450,00,0.00,N,2,248,
20230327,25427,22651,25923,22205,3897920,93690623900,00,0.00,N,2,2875,
20230320,22552,21412,23147,20768,1771448,38830336300,00,0.00,N,2,1140,
20230313,21412,19142,22106,19023,1521713,31374617320,00,0.00,N,2,1903,
20230306,19509,20867,22156,19330,1259907,26168621590,00,0.00,N,5,-1407,
20230227,20916,20966,22106,20173,962555,20313228350,00,0.00,N,5,-347,
20230220,21263,21412,22502,20173,1642938,35084303250,00,0.00,N,5,-149,
20230213,21412,21759,23246,21015,2162625,47628293650,00,0.00,N,5,-595,
20230206,22007,21412,22403,20718,1410766,30472808850,00,0.00,N,2,595,
20230130,21412,22651,23593,21263,3524310,79263228550,00,0.00,N,5,-1388,
20230125,22800,17595,23989,17348,7706182,166358297610,00,0.00,N,2,6493,
20230116,16450,16950,16950,15900,358963,5893317950,00,0.00,N,5,-350,
20230109,16800,16950,17200,16400,629304,10556600450,00,0.00,N,2,50,
20230102,16750,15600,17000,15050,567318,9120260350,00,0.00,N,2,1150,
20221226,15600,15850,16500,15000,475248,7475791350,00,0.00,N,5,-250,
20221219,15850,16300,16800,15600,488595,7895901450,00,0.00,N,5,-450,
20221212,16300,16700,17250,16050,497153,8246956650,00,0.00,N,5,-700,
20221205,17000,16450,17700,16250,892794,15153252500,00,0.00,N,2,800,
20221128,16200,16350,17200,15450,865302,14149597300,00,0.00,N,5,-400,
20221121,16600,16750,16850,15350,556443,9003296950,00,0.00,N,5,-150,
20221114,16750,15000,17500,14200,1511891,24481654150,00,0.00,N,2,1950,
20221107,14800,13000,15100,12850,1026308,14653678700,00,0.00,N,2,1850,
20221031,12950,13050,13700,12700,408650,5405904650,00,0.00,N,2,100,
20221024,12850,11550,13750,11450,743745,9467965600,00,0.00,N,2,1850,
20221017,11000,11450,12000,10900,229400,2610129550,00,0.00,N,5,-850,
20221011,11850,11800,12300,11250,231267,2720475350,00,0.00,N,5,-450,
20221004,12300,11250,12600,11200,331126,3960990050,00,0.00,N,2,1400,
20220926,10900,12500,12600,10750,537363,6196910000,00,0.00,N,5,-1650,
20220919,12550,13150,13750,12550,302297,3940525000,00,0.00,N,5,-550,
20220913,13100,13300,14250,12900,302252,4099957300,00,0.00,N,5,-150,
20220905,13250,13650,13950,12550,554403,7313508250,00,0.00,N,5,-500,
20220829,13750,13850,14800,13700,226310,3187275550,00,0.00,N,5,-700,
20220822,14450,14350,15100,13800,253818,3628935450,00,0.00,N,5,-50,
20220816,14500,15600,15700,14500,221884,3314082150,00,0.00,N,5,-900,
20220808,15400,15650,15650,14400,246928,3713063200,00,0.00,N,5,-350,
20220801,15750,15650,15750,15100,132790,2053007500,00,0.00,N,2,150,
20220725,15600,15000,16000,14900,164854,2539098750,00,0.00,N,2,400,
20220718,15200,14450,15550,14450,226046,3408612050,00,0.00,N,2,950,
20220711,14250,14550,14750,13550,249744,3521537900,00,0.00,N,5,-400,
20220704,14650,14100,15050,13700,265896,3840362450,00,0.00,N,2,600,
20220627,14050,14900,15450,14050,298644,4432898500,00,0.00,N,5,-850,
20220620,14900,16600,16650,13800,692023,10216126050,00,0.00,N,5,-1500,
20220613,16400,18700,19000,16150,825721,14221191250,00,0.00,N,5,-2950,
20220607,19350,20450,20450,19000,253114,4963672250,00,0.00,N,5,-850,
20220530,20200,19400,20300,18950,322645,6344425750,00,0.00,N,2,1150,
20220523,19050,19500,19650,18800,317838,6066170200,00,0.00,N,5,-300,
20220516,19350,20100,20500,18200,529611,10053069200,00,0.00,N,5,-750,
20220509,20100,21100,21150,19350,502842,10042529050,00,0.00,N,5,-1000,
20220502,21100,21750,22650,21050,217767,4729417700,00,0.00,N,5,-1200,
20220425,22300,21950,22400,21500,234546,5133974150,00,0.00,N,5,-100,
20220418,22400,21450,23150,21350,317267,7151233750,00,0.00,N,2,800,
20220411,21600,22400,22450,21200,247093,5359165150,00,0.00,N,5,-800,
20220404,22400,22450,23400,21900,326807,7374546300,00,0.00,N,5,-50,
20220328,22450,22800,23900,22400,544419,12585733900,00,0.00,N,3,0,
20220321,22450,21600,22650,21350,356314,7784208150,00,0.00,N,2,950,
20220314,21500,20850,21650,20050,300141,6273129550,00,0.00,N,2,550,
20220307,20950,20550,21200,19750,316717,6516048450,00,0.00,N,2,100,
20220228,20850,20750,21600,20400,278398,5836442500,00,0.00,N,2,100,
20220221,20750,20950,21250,19950,442477,9099072200,00,0.00,N,5,-600,
20220214,21350,21650,21850,20600,461382,9775060650,00,0.00,N,5,-650,
20220207,22000,23200,23250,21750,461027,10271021200,00,0.00,N,5,-1100,
20220203,23100,22900,23250,22600,149374,3419703350,00,0.00,N,2,550,
20220124,22550,22900,23850,21150,707058,16029555250,00,0.00,N,5,-500,
20220117,23050,24350,24450,22500,609944,14188294100,00,0.00,N,5,-1200,
20220110,24250,25300,25300,24000,418894,10278171650,00,0.00,N,5,-1050,
20220103,25300,26300,26800,24650,1054109,27210466300,00,0.00,N,5,-50,
20211227,25350,26100,26250,24750,875887,22118664450,00,0.00,N,5,-600,
20211220,25950,24600,26300,24000,871060,21825748050,00,0.00,N,2,1550,
20211213,24400,25100,25600,24200,430306,10697969150,00,0.00,N,5,-500,
20211206,24900,24600,26650,24600,817074,21049169500,00,0.00,N,5,-350,
20211129,25250,22600,25450,21550,1110610,26098735650,00,0.00,N,2,1700,
20211122,23550,25950,26700,23500,1095594,27749856600,00,0.00,N,5,-1900,
20211115,25450,24400,25750,24050,583163,14609093550,00,0.00,N,2,1150,
20211108,24300,25050,25600,23400,420305,10243551900,00,0.00,N,5,-1000,
20211101,25300,25500,26000,24700,366171,9278569850,00,0.00,N,5,-200,
20211025,25500,24250,26000,24000,603062,15268427650,00,0.00,N,2,1050,
20211018,24450,24750,25100,23950,418440,10259384750,00,0.00,N,5,-50,
20211012,24500,24100,24800,22900,548620,12932801450,00,0.00,N,2,250,
20211005,24250,25750,26300,24000,889909,22248151700,00,0.00,N,5,-1850,
20210927,26100,28400,28450,26000,1027280,27477768450,00,0.00,N,5,-2300,
20210923,28400,27350,28650,27000,560210,15697888700,00,0.00,N,2,1000,
20210913,27400,27250,27800,26250,779410,20957295200,00,0.00,N,2,150,
20210906,27250,28450,29250,26900,1002402,28237121150,00,0.00,N,5,-1200,
20210830,28450,27150,28600,26750,1091808,30365792900,00,0.00,N,2,1550,
20210823,26900,26300,28150,26000,891252,24144517400,00,0.00,N,2,750,
20210817,26150,28400,28800,26100,1201755,33102164300,00,0.00,N,5,-1600,
20210809,27750,27750,29400,26100,2145497,59898682000,00,0.00,N,2,50,
20210802,27700,26600,28100,26600,918498,25282923000,00,0.00,N,2,1200,
20210726,26500,26800,27250,26150,747101,19918503750,00,0.00,N,5,-50,
20210719,26550,27600,27800,26350,1200157,32424553200,00,0.00,N,5,-1350,
20210712,27900,27950,29250,26950,2206223,62134491400,00,0.00,N,5,-400,