KissMeData/066620/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,16730,16600,16980,15740,64521,1040989630,00,0.00,N,2,130,
20250331,16600,16460,16940,16010,48971,804443020,00,0.00,N,2,140,
20250324,16460,16530,17100,16440,66913,1125006025,00,0.00,N,5,-70,
20250317,16530,17180,17250,16500,77041,1306198480,00,0.00,N,5,-530,
20250310,17060,17410,17480,16300,60402,1043759615,00,0.00,N,5,-340,
20250304,17400,17400,17550,17280,14074,245204445,00,0.00,N,3,0,
20250224,17400,17410,17510,17230,49753,865068230,00,0.00,N,5,-10,
20250217,17410,17780,17880,17380,25634,449459320,00,0.00,N,5,-440,
20250210,17850,17190,17980,17170,74124,1296779490,00,0.00,N,2,320,
20250203,17530,17690,17740,17130,34270,595137610,00,0.00,N,5,-170,
20250131,17700,17940,18070,17490,6587,116268510,00,0.00,N,5,-160,
20250120,17860,18070,18070,17100,30934,547516320,00,0.00,N,5,-240,
20250113,18100,18220,18700,18000,56980,1048114350,00,0.00,N,5,-120,
20250106,18220,18020,18500,17930,40428,732329750,00,0.00,N,2,60,
20241230,18160,18040,18250,17790,25956,469589090,00,0.00,N,2,120,
20241223,18040,18170,18620,17600,63266,1151880240,00,0.00,N,5,-40,
20241216,18080,17550,18140,17460,77230,1382693530,00,0.00,N,2,530,
20241209,17550,16770,17550,16510,71443,1218628890,00,0.00,N,2,780,
20241202,16770,17090,17200,16540,25158,420775920,00,0.00,N,5,-290,
20241125,17060,16770,17090,16630,40839,691053190,00,0.00,N,2,310,
20241118,16750,16600,16800,16260,24137,397818460,00,0.00,N,2,10,
20241111,16740,16650,17550,16180,75276,1269928430,00,0.00,N,2,100,
20241104,16640,16040,17540,16040,46999,800637990,00,0.00,N,2,600,
20241028,16040,16930,16930,16040,21447,350149810,00,0.00,N,5,-530,
20241021,16570,16590,17060,16160,28362,469618970,00,0.00,N,5,-20,
20241014,16590,16970,17180,16580,11154,188637090,00,0.00,N,5,-380,
20241007,16970,17180,17180,16500,14106,237130270,00,0.00,N,5,-170,
20240930,17140,17300,17310,16340,26126,440310700,00,0.00,N,5,-160,
20240923,17300,17000,17440,16810,20914,358550670,00,0.00,N,2,340,
20240919,16960,17050,17050,16690,17889,301306350,00,0.00,N,5,-40,
20240909,17000,15950,17000,15950,13979,229101350,00,0.00,N,2,730,
20240902,16270,16900,17050,16100,15809,262635290,00,0.00,N,5,-630,
20240826,16900,16750,17010,16350,25228,422601610,00,0.00,N,2,150,
20240819,16750,16520,17100,16400,58910,987048720,00,0.00,N,2,230,
20240812,16520,15250,16550,15110,31990,511971610,00,0.00,N,2,1270,
20240805,15250,15570,15570,14360,44690,664189500,00,0.00,N,5,-320,
20240729,15570,16000,16300,15450,15787,251425450,00,0.00,N,5,-320,
20240722,15890,16290,16290,15710,12972,206913630,00,0.00,N,5,-400,
20240715,16290,16070,16390,16000,29742,482903020,00,0.00,N,2,220,
20240708,16070,16160,16490,15990,24618,396664750,00,0.00,N,2,60,
20240701,16010,15600,16160,15380,26761,421840160,00,0.00,N,2,630,
20240624,15380,15550,16180,15380,23831,374730680,00,0.00,N,5,-170,
20240617,15550,16210,16230,15430,26563,415967450,00,0.00,N,5,-600,
20240610,16150,16390,16510,16100,28124,459009000,00,0.00,N,5,-240,
20240603,16390,15710,16430,15450,43323,693115980,00,0.00,N,2,680,
20240527,15710,16000,16260,15500,26172,411247380,00,0.00,N,5,-290,
20240520,16000,15750,16380,15260,52438,826409760,00,0.00,N,2,340,
20240513,15660,14970,15680,14660,44298,677934920,00,0.00,N,2,610,
20240507,15050,15000,15120,14800,17651,264427570,00,0.00,N,2,80,
20240429,14970,14830,15130,14760,28046,420269840,00,0.00,N,2,210,
20240422,14760,14190,14970,14010,39930,581175530,00,0.00,N,2,570,
20240415,14190,14200,14500,13810,60478,852256360,00,0.00,N,5,-320,
20240408,14510,14560,14620,14260,12718,183745470,00,0.00,N,5,-50,
20240401,14560,14900,14900,14300,31900,462884000,00,0.00,N,5,-340,
20240325,14900,15130,15410,14550,22850,340863180,00,0.00,N,5,-230,
20240318,15130,14610,15130,14340,20509,300791690,00,0.00,N,2,820,
20240311,14310,14460,14740,14130,20788,302067820,00,0.00,N,5,-150,
20240304,14460,14600,14650,14350,28122,407446940,00,0.00,N,5,-240,
20240226,14700,15050,15110,14200,79462,1160660130,00,0.00,N,5,-420,
20240219,15120,15420,15600,15020,35827,547585820,00,0.00,N,5,-150,
20240213,15270,15400,15740,15020,33577,515462850,00,0.00,N,5,-90,
20240205,15360,15260,15760,15100,78302,1215956210,00,0.00,N,2,100,
20240129,15260,13750,15270,13700,132097,1946719000,00,0.00,N,2,1310,
20240122,13950,13730,14420,13470,24341,339526430,00,0.00,N,2,220,
20240115,13730,14010,14140,13000,22394,308722190,00,0.00,N,5,-280,
20240108,14010,14300,14300,14010,15381,216450170,00,0.00,N,5,-190,
20240102,14200,14270,14590,14050,28992,412875600,00,0.00,N,5,-70,
20231226,14270,14440,14500,14000,21802,310658420,00,0.00,N,5,-170,
20231218,14440,14030,14500,14030,28807,411819090,00,0.00,N,2,180,
20231211,14260,14030,14540,13980,30024,425213560,00,0.00,N,2,250,
20231204,14010,14040,14260,13610,20989,294364870,00,0.00,N,5,-30,
20231127,14040,14320,14320,13500,51318,715093580,00,0.00,N,5,-280,
20231120,14320,14380,14570,14050,26318,378278470,00,0.00,N,5,-60,
20231113,14380,13000,14570,12980,76075,1063627580,00,0.00,N,2,1380,
20231106,13000,13500,13600,12890,30704,407063440,00,0.00,N,5,-400,
20231030,13400,12770,13800,12640,38689,498380740,00,0.00,N,2,720,
20231023,12680,13070,13320,12660,32057,414796560,00,0.00,N,5,-550,
20231016,13230,13550,13570,12950,23998,316988630,00,0.00,N,5,-320,
20231010,13550,13450,13700,13180,33391,446499260,00,0.00,N,2,150,
20231004,13400,13340,14010,13090,40274,536671980,00,0.00,N,2,60,
20230925,13340,13700,13710,13210,33838,454216810,00,0.00,N,5,-360,
20230918,13700,14040,14240,13600,54196,757061980,00,0.00,N,5,-340,
20230911,14040,14060,14530,13810,66903,940298180,00,0.00,N,2,70,
20230904,13970,14170,14330,13810,69620,977681600,00,0.00,N,5,-70,
20230828,14040,13920,14550,13750,159919,2241636290,00,0.00,N,2,190,
20230821,13850,14760,17390,13850,796186,12395381290,00,0.00,N,5,-900,
20230814,14750,15400,15400,14630,20966,314759210,00,0.00,N,5,-650,
20230807,15400,15290,15750,15160,16569,255216210,00,0.00,N,2,110,
20230731,15290,15300,15640,14930,28267,428274130,00,0.00,N,2,140,
20230724,15150,15560,15600,14360,73088,1089695220,00,0.00,N,5,-450,
20230717,15600,15990,16100,15580,47806,756360040,00,0.00,N,5,-400,
20230710,16000,16150,16160,15710,43101,686999800,00,0.00,N,5,-150,
20230703,16150,16090,16730,16080,59148,966670600,00,0.00,N,3,0,
20230626,16150,16700,16700,16080,59012,959690730,00,0.00,N,5,-500,
20230619,16650,17700,17750,16610,122161,2107400970,00,0.00,N,5,-1000,
20230612,17650,17250,19510,17100,551391,9945270280,00,0.00,N,2,730,
20230605,16920,16860,17020,16690,41409,697455260,00,0.00,N,5,-30,
20230530,16950,16820,17930,16680,94711,1609462400,00,0.00,N,2,240,
20230522,16710,16520,16970,16460,59953,997145620,00,0.00,N,2,140,
20230515,16570,16990,16990,16480,19017,315446500,00,0.00,N,5,-240,
20230508,16810,17010,17460,16800,16561,281263720,00,0.00,N,5,-180,
20230502,16990,17090,17140,16760,14258,240925000,00,0.00,N,5,-100,
20230424,17090,17030,17460,16750,16258,277575870,00,0.00,N,5,-110,
20230417,17200,18110,18110,17000,54683,956801290,00,0.00,N,5,-910,
20230410,18110,18660,18750,17730,38580,696275350,00,0.00,N,5,-550,
20230403,18660,18920,19500,18150,69055,1299852220,00,0.00,N,5,-250,
20230327,18910,17600,19180,17370,104258,1903784860,00,0.00,N,2,1290,
20230320,17620,17960,18260,17590,81771,1451413440,00,0.00,N,5,-560,
20230313,18180,19360,19570,18160,73311,1366708230,00,0.00,N,5,-1400,
20230306,19580,19440,19990,19250,69772,1374190390,00,0.00,N,2,140,
20230227,19440,19390,19800,18900,79324,1535750640,00,0.00,N,2,40,
20230220,19400,19970,21200,19150,170643,3439502500,00,0.00,N,5,-550,
20230213,19950,18650,19980,18310,160593,3084753650,00,0.00,N,2,1460,
20230206,18490,16890,18700,16500,133556,2365938120,00,0.00,N,2,1760,
20230130,16730,16700,17790,16330,193913,3277626480,00,0.00,N,2,270,
20230125,16460,16250,16950,16240,31676,521938200,00,0.00,N,2,260,
20230116,16200,16500,16600,16050,27804,450299650,00,0.00,N,5,-300,
20230109,16500,15800,16700,15750,23945,388890750,00,0.00,N,2,500,
20230102,16000,16400,16500,15500,27105,434688650,00,0.00,N,5,-300,
20221226,16300,16250,16800,15900,93641,1550316400,00,0.00,N,5,-250,
20221219,16550,17500,17550,16350,29680,502580850,00,0.00,N,5,-950,
20221212,17500,17950,18300,17500,19743,353871350,00,0.00,N,5,-400,
20221205,17900,18050,18250,17500,32142,572298400,00,0.00,N,5,-350,
20221128,18250,18000,18400,17100,52498,935647700,00,0.00,N,2,450,
20221121,17800,18000,18450,17650,32706,587013700,00,0.00,N,5,-300,
20221114,18100,19400,19450,18000,73295,1358967550,00,0.00,N,5,-1450,
20221107,19550,18550,19850,18200,113447,2166427600,00,0.00,N,2,750,
20221031,18800,17800,19400,17250,157968,2932471100,00,0.00,N,2,1350,
20221024,17450,16500,17500,16200,42867,719653950,00,0.00,N,2,1100,
20221017,16350,16100,16900,15600,32295,533157500,00,0.00,N,2,250,
20221011,16100,16000,16350,15300,32101,503034700,00,0.00,N,2,50,
20221004,16050,15150,16650,15150,35749,574891700,00,0.00,N,2,750,
20220926,15300,16200,16650,14600,56898,889516650,00,0.00,N,5,-1150,
20220919,16450,16600,17100,16400,37110,619779400,00,0.00,N,5,-100,
20220913,16550,16650,16950,16400,21615,360130000,00,0.00,N,3,0,
20220905,16550,16500,16800,16350,28672,473414450,00,0.00,N,5,-200,
20220829,16750,17000,17400,16650,51705,874977400,00,0.00,N,5,-450,
20220822,17200,17550,17700,16700,32487,557758550,00,0.00,N,5,-450,
20220816,17650,18050,18150,17350,39289,697877250,00,0.00,N,5,-350,
20220808,18000,18500,18600,17050,77524,1395434600,00,0.00,N,5,-500,
20220801,18500,17350,18800,16950,128457,2329583250,00,0.00,N,2,1400,
20220725,17100,17350,17500,16600,45121,770729450,00,0.00,N,5,-150,
20220718,17250,15350,18100,15350,101494,1727670450,00,0.00,N,2,1900,
20220711,15350,17300,17300,15150,63659,1019703750,00,0.00,N,5,-1650,
20220704,17000,15900,17650,15650,132626,2223115900,00,0.00,N,2,1150,
20220627,15850,14900,16800,14850,113827,1815955100,00,0.00,N,2,1100,
20220620,14750,15600,16800,14200,115759,1754588100,00,0.00,N,5,-1100,
20220613,15850,17750,17900,15000,132602,2191568550,00,0.00,N,5,-2200,
20220607,18050,18500,18700,18000,22162,404988750,00,0.00,N,5,-450,
20220530,18500,18150,18650,18150,31188,575609900,00,0.00,N,2,400,
20220523,18100,18300,18400,17700,64004,1152310950,00,0.00,N,5,-250,
20220516,18350,18750,19100,18000,64553,1200323400,00,0.00,N,2,50,
20220509,18300,19950,20100,18100,233965,4375992350,00,0.00,N,5,-1850,
20220502,20150,20050,20950,19950,79063,1613216900,00,0.00,N,5,-450,
20220425,20600,20500,21050,19850,108782,2222569400,00,0.00,N,5,-500,
20220418,21100,20900,21550,20700,143068,3017605150,00,0.00,N,2,250,
20220411,20850,21000,24750,20600,1788510,40615677350,00,0.00,N,3,0,
20220404,20850,21550,22800,20300,176344,3806079650,00,0.00,N,5,-700,
20220328,21550,23300,23550,21500,427885,9586254450,00,0.00,N,5,-1000,
20220321,22550,20800,24900,20750,2290563,52621714850,00,0.00,N,2,1800,
20220314,20750,20600,21200,19850,206023,4214675200,00,0.00,N,2,350,
20220307,20400,19200,20500,18450,115697,2282535150,00,0.00,N,2,1000,
20220228,19400,18550,19500,18350,41507,791384100,00,0.00,N,2,850,
20220221,18550,18900,19150,18100,58292,1090173300,00,0.00,N,5,-550,
20220214,19100,18350,20450,17900,233274,4479309950,00,0.00,N,2,550,
20220207,18550,18900,19400,18400,79506,1503972300,00,0.00,N,5,-100,
20220203,18650,18550,18850,18250,67503,1255654850,00,0.00,N,2,300,
20220124,18350,20000,20150,17400,160531,2990036150,00,0.00,N,5,-1800,
20220117,20150,20450,20950,19900,122733,2493509850,00,0.00,N,5,-400,
20220110,20550,21900,21950,20400,229051,4843723500,00,0.00,N,5,-1300,
20220103,21850,21000,24900,20850,1542840,36082446350,00,0.00,N,2,850,
20211227,21000,21150,21550,20800,71260,1511981400,00,0.00,N,2,50,
20211220,20950,21200,21550,20500,91162,1910071750,00,0.00,N,2,250,
20211213,20700,21150,21300,20400,79054,1638991700,00,0.00,N,5,-400,
20211206,21100,20700,23150,20250,199650,4317741750,00,0.00,N,2,200,
20211129,20900,20600,21700,19800,195637,4040925600,00,0.00,N,5,-850,
20211122,21750,21850,23250,21500,263929,5934464350,00,0.00,N,5,-50,
20211115,21800,21850,23650,21500,476415,10849969700,00,0.00,N,5,-200,
20211108,22000,23900,24350,21350,580718,13220355450,00,0.00,N,5,-2250,
20211101,24250,25550,31400,24100,5561929,157592340400,00,0.00,N,5,-550,
20211025,24800,21250,29700,20900,5935793,161722726500,00,0.00,N,2,3600,
20211018,21200,20400,21250,20200,31615,656145700,00,0.00,N,2,950,
20211012,20250,19750,20250,18850,23204,450716250,00,0.00,N,2,500,
20211005,19750,19300,19800,18700,27757,531753450,00,0.00,N,3,0,
20210927,19750,21450,21450,19600,44578,909382150,00,0.00,N,5,-1550,
20210923,21300,21100,21300,20600,17998,376350450,00,0.00,N,2,100,
20210913,21200,20900,22100,20900,62316,1340463100,00,0.00,N,2,50,
20210906,21150,21050,21150,20000,72595,1493703950,00,0.00,N,2,300,
20210830,20850,19900,20850,19850,67165,1367469350,00,0.00,N,2,1000,
20210823,19850,19200,20700,18050,58679,1163042350,00,0.00,N,2,900,
20210817,18950,20900,21150,18650,72207,1441326850,00,0.00,N,5,-1800,
20210809,20750,23000,23000,20750,55308,1212693550,00,0.00,N,5,-2050,
20210802,22800,22250,23200,22050,47221,1066590200,00,0.00,N,2,350,
20210726,22450,23000,23050,22250,72593,1644632850,00,0.00,N,5,-600,
20210719,23050,23700,23700,22600,90090,2089110500,00,0.00,N,5,-700,
20210712,23750,23700,25000,23600,114405,2781283300,00,0.00,N,2,50,