KissMeData/092130/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,14010,13980,14210,13600,48376,669227060,00,0.00,N,2,10,
20250331,14000,14190,14500,13950,75239,1068408605,00,0.00,N,5,-190,
20250324,14190,13490,14230,13380,69574,966560065,00,0.00,N,2,700,
20250317,13490,13250,13490,13220,33075,442081485,00,0.00,N,2,240,
20250310,13250,13290,13350,13180,27355,362490340,00,0.00,N,5,-50,
20250304,13300,13300,13380,13100,30166,401011295,00,0.00,N,2,40,
20250224,13260,13400,13400,13000,36407,483631530,00,0.00,N,5,-20,
20250217,13280,13120,13300,13000,33279,437495240,00,0.00,N,2,160,
20250210,13120,13050,13390,12970,43088,567442580,00,0.00,N,2,150,
20250203,12970,12860,13100,12600,21556,276358450,00,0.00,N,2,110,
20250131,12860,12900,12920,12750,4224,54153050,00,0.00,N,5,-40,
20250120,12900,12880,13030,12780,19023,245075440,00,0.00,N,5,-20,
20250113,12920,12850,13000,12710,18498,238060740,00,0.00,N,2,70,
20250106,12850,13000,13200,12810,21368,277801260,00,0.00,N,5,-110,
20241230,12960,12970,13150,12310,31496,407082130,00,0.00,N,5,-10,
20241223,12970,13380,13690,12840,61883,827491660,00,0.00,N,5,-390,
20241216,13360,13350,13480,13220,33220,444767910,00,0.00,N,2,10,
20241209,13350,13170,13500,12920,49776,657836160,00,0.00,N,2,90,
20241202,13260,12950,13290,12900,39920,521657010,00,0.00,N,2,210,
20241125,13050,12900,13110,12900,29163,380073650,00,0.00,N,2,150,
20241118,12900,12620,12940,12500,20438,260893280,00,0.00,N,2,370,
20241111,12530,12900,12940,12100,34836,432415550,00,0.00,N,5,-360,
20241104,12890,12700,12950,12600,23483,299752640,00,0.00,N,2,220,
20241028,12670,12700,12740,12610,11825,149798170,00,0.00,N,3,0,
20241021,12670,12800,12800,12600,26745,339366650,00,0.00,N,5,-130,
20241014,12800,12790,12810,12640,19641,250173600,00,0.00,N,2,10,
20241007,12790,12780,12790,12620,12883,163538820,00,0.00,N,2,40,
20240930,12750,12810,12810,12500,16966,215176210,00,0.00,N,3,0,
20240923,12750,12800,12890,12690,15124,192791930,00,0.00,N,5,-30,
20240919,12780,12710,12830,12600,10566,134325380,00,0.00,N,2,70,
20240909,12710,12470,12800,12440,18927,239563740,00,0.00,N,2,170,
20240902,12540,12790,12800,12480,14001,177230480,00,0.00,N,5,-210,
20240826,12750,12660,12790,12550,16164,205761370,00,0.00,N,2,30,
20240819,12720,12540,12740,12480,13848,174196730,00,0.00,N,2,190,
20240812,12530,12440,12540,12160,18170,224842840,00,0.00,N,2,90,
20240805,12440,12330,12440,11490,58054,694166270,00,0.00,N,2,110,
20240729,12330,12460,12490,12160,31766,391006690,00,0.00,N,5,-170,
20240722,12500,12530,12600,12450,19957,249108420,00,0.00,N,5,-30,
20240715,12530,12580,12660,12500,17274,216506180,00,0.00,N,5,-30,
20240708,12560,12660,12900,12500,29795,374049070,00,0.00,N,5,-110,
20240701,12670,12840,12860,12510,47646,604778160,00,0.00,N,5,-170,
20240624,12840,12940,12950,12750,32551,417081760,00,0.00,N,5,-100,
20240617,12940,12980,13090,12820,23028,298453990,00,0.00,N,5,-40,
20240610,12980,12770,13130,12770,35952,464023300,00,0.00,N,5,-170,
20240603,13150,13170,13250,12990,21543,282513400,00,0.00,N,2,10,
20240527,13140,13360,13430,13110,23254,307936800,00,0.00,N,5,-260,
20240520,13400,13300,13450,13170,25359,338401440,00,0.00,N,2,170,
20240513,13230,13170,13290,13120,16224,214562390,00,0.00,N,2,30,
20240507,13200,13100,13240,13100,20315,267224300,00,0.00,N,2,100,
20240429,13100,13000,13110,12910,18170,236660120,00,0.00,N,2,110,
20240422,12990,12980,13140,12950,18948,246592380,00,0.00,N,2,10,
20240415,12980,13010,13080,12800,29991,386926680,00,0.00,N,5,-30,
20240408,13010,12960,13500,12910,29920,389892480,00,0.00,N,2,30,
20240401,12980,13040,13060,12940,41001,532989490,00,0.00,N,5,-60,
20240325,13040,13130,13130,13010,24084,314371650,00,0.00,N,5,-90,
20240318,13130,13150,13160,13000,24969,326759860,00,0.00,N,2,20,
20240311,13110,13250,13250,13030,26491,347247180,00,0.00,N,5,-180,
20240304,13290,13250,13300,12960,54454,714570150,00,0.00,N,2,40,
20240226,13250,13480,13540,13180,27073,360105500,00,0.00,N,5,-230,
20240219,13480,13350,13600,13280,35064,468506330,00,0.00,N,2,130,
20240213,13350,13360,13560,13250,30349,405476100,00,0.00,N,5,-50,
20240205,13400,13360,13690,13160,30259,404439450,00,0.00,N,5,-100,
20240129,13500,13110,13500,13000,52709,692973150,00,0.00,N,2,390,
20240122,13110,13510,13520,12900,49612,657380290,00,0.00,N,5,-410,
20240115,13520,13610,13760,13500,29437,399502350,00,0.00,N,5,-160,
20240108,13680,13620,14000,13600,24294,331739600,00,0.00,N,5,-20,
20240102,13700,13800,13860,13620,40747,558490740,00,0.00,N,5,-200,
20231226,13900,14390,14400,13790,44728,627632270,00,0.00,N,5,-540,
20231218,14440,14620,14800,14310,42488,616628000,00,0.00,N,5,-160,
20231211,14600,14350,14610,14060,25765,371548740,00,0.00,N,2,100,
20231204,14500,13940,14500,13920,23682,334206240,00,0.00,N,2,540,
20231127,13960,14040,14170,13880,23609,331399090,00,0.00,N,5,-180,
20231120,14140,14020,14140,13930,19013,266781350,00,0.00,N,2,200,
20231113,13940,13980,14070,13770,18298,253774420,00,0.00,N,2,90,
20231106,13850,13970,13970,13700,29611,408151070,00,0.00,N,2,150,
20231030,13700,13990,13990,13650,30267,417041290,00,0.00,N,5,-170,
20231023,13870,13980,14200,13810,27259,381039710,00,0.00,N,5,-110,
20231016,13980,14150,14300,13950,23069,325033630,00,0.00,N,5,-300,
20231010,14280,14550,14550,14050,11059,157497120,00,0.00,N,2,80,
20231004,14200,14210,14280,14010,12687,179231850,00,0.00,N,5,-10,
20230925,14210,14030,14290,14010,9778,138008450,00,0.00,N,2,60,
20230918,14150,14120,14420,14100,20547,292889520,00,0.00,N,2,30,
20230911,14120,14360,14360,13870,21095,296365220,00,0.00,N,5,-30,
20230904,14150,14300,14430,13980,25292,358132980,00,0.00,N,5,-150,
20230828,14300,14250,14460,14050,14588,207920330,00,0.00,N,2,250,
20230821,14050,13940,14200,13850,13190,185003190,00,0.00,N,2,110,
20230814,13940,14460,14460,13820,32689,458353350,00,0.00,N,5,-360,
20230807,14300,14270,14650,14190,23952,342961350,00,0.00,N,2,30,
20230731,14270,14450,14450,14100,30111,428124510,00,0.00,N,3,0,
20230724,14270,14710,15000,13960,67525,969478270,00,0.00,N,5,-590,
20230717,14860,15500,15500,14750,62186,936444420,00,0.00,N,5,-640,
20230710,15500,15440,15700,15380,21269,329616140,00,0.00,N,5,-20,
20230703,15520,15850,15940,15500,30528,479792790,00,0.00,N,5,-240,
20230626,15760,15860,16060,15580,42192,665189700,00,0.00,N,5,-70,
20230619,15830,15960,16090,15800,20230,322381490,00,0.00,N,5,-130,
20230612,15960,15900,16200,15860,51255,820437200,00,0.00,N,2,30,
20230605,15930,15920,16070,15800,34286,545244970,00,0.00,N,2,10,
20230530,15920,16010,16040,15900,29718,474235140,00,0.00,N,5,-50,
20230522,15970,16060,16100,15870,42525,679355480,00,0.00,N,5,-90,
20230515,16060,16000,16340,15810,223815,3580861460,00,0.00,N,5,-220,
20230508,16280,16450,16470,16170,27968,455789070,00,0.00,N,5,-50,
20230502,16330,16060,16600,16050,24496,398447020,00,0.00,N,2,270,
20230424,16060,16200,16400,16030,35944,579302690,00,0.00,N,5,-140,
20230417,16200,16190,16450,16000,54421,884085180,00,0.00,N,2,10,
20230410,16190,16200,16200,16000,29996,483288310,00,0.00,N,2,30,
20230403,16160,16110,16240,15980,27260,438690420,00,0.00,N,2,170,
20230327,15990,16130,16250,15970,34708,558251710,00,0.00,N,5,-140,
20230320,16130,16020,16180,15940,40846,656026520,00,0.00,N,2,130,
20230313,16000,16070,16280,15940,44651,714720450,00,0.00,N,5,-140,
20230306,16140,16290,16350,16060,31123,504154240,00,0.00,N,5,-50,
20230227,16190,16190,16270,16110,24362,393887310,00,0.00,N,5,-40,
20230220,16230,16200,16310,16100,33670,547017410,00,0.00,N,5,-50,
20230213,16280,16400,16450,16220,43964,718132980,00,0.00,N,5,-110,
20230206,16390,16480,16520,16300,36682,600537990,00,0.00,N,5,-30,
20230130,16420,16640,16640,16340,48457,795213750,00,0.00,N,5,-10,
20230125,16430,16200,16450,16050,36690,598272990,00,0.00,N,2,230,
20230116,16200,16300,16400,16000,62016,1001186350,00,0.00,N,5,-100,
20230109,16300,16600,16750,16100,63025,1030706800,00,0.00,N,5,-300,
20230102,16600,16150,16750,15350,83615,1342443000,00,0.00,N,2,550,
20221226,16050,18600,19150,16050,374398,6705618100,00,0.00,N,5,-2500,
20221219,18550,17900,18650,17900,147627,2702642050,00,0.00,N,2,500,
20221212,18050,17350,18100,17300,77278,1365623450,00,0.00,N,2,600,
20221205,17450,17450,17550,17250,55873,973221400,00,0.00,N,3,0,
20221128,17450,17300,17500,17150,70477,1221755150,00,0.00,N,2,150,
20221121,17300,17400,17400,16950,38858,670498050,00,0.00,N,3,0,
20221114,17300,17400,17550,17150,85817,1494611200,00,0.00,N,5,-150,
20221107,17450,17000,17500,17000,33048,571452250,00,0.00,N,2,350,
20221031,17100,17100,17200,16900,20617,352038650,00,0.00,N,2,150,
20221024,16950,17000,17250,16750,34888,592352300,00,0.00,N,5,-150,
20221017,17100,17250,17500,16900,27988,480879400,00,0.00,N,5,-150,
20221011,17250,17250,17450,16900,28756,492871850,00,0.00,N,5,-300,
20221004,17550,17000,17550,17000,29504,509637750,00,0.00,N,2,550,
20220926,17000,17300,17650,16550,52895,901127600,00,0.00,N,5,-300,
20220919,17300,17650,17700,17250,24119,422426000,00,0.00,N,5,-350,
20220913,17650,17300,17750,17100,24851,435313800,00,0.00,N,2,350,
20220905,17300,17350,17500,17100,16242,279898650,00,0.00,N,5,-50,
20220829,17350,17250,17500,17100,19401,336207050,00,0.00,N,5,-100,
20220822,17450,17550,17550,17000,24708,427641350,00,0.00,N,5,-100,
20220816,17550,17400,17600,17150,29534,514299700,00,0.00,N,2,250,
20220808,17300,17400,17400,17000,28191,484360350,00,0.00,N,5,-100,
20220801,17400,17150,17500,17050,27970,483938300,00,0.00,N,2,250,
20220725,17150,17050,17300,16850,33911,579240250,00,0.00,N,2,150,
20220718,17000,16800,17100,16700,32183,544579450,00,0.00,N,2,200,
20220711,16800,17100,17200,16150,44995,745793550,00,0.00,N,5,-300,
20220704,17100,17000,17200,16750,29332,496978800,00,0.00,N,2,50,
20220627,17050,17350,17400,16950,26968,461958950,00,0.00,N,5,-50,
20220620,17100,17150,17350,16650,53920,913645300,00,0.00,N,5,-300,
20220613,17400,17900,18150,17100,71288,1254741400,00,0.00,N,5,-800,
20220607,18200,18500,18500,17950,38980,709895700,00,0.00,N,5,-250,
20220530,18450,18500,18600,18250,29357,540437800,00,0.00,N,3,0,
20220523,18450,18250,18450,17800,41887,759374900,00,0.00,N,2,400,
20220516,18050,18300,18750,17950,86739,1586989600,00,0.00,N,5,-300,
20220509,18350,18950,18950,18100,79148,1453935200,00,0.00,N,5,-600,
20220502,18950,18950,19050,18550,41245,778983050,00,0.00,N,5,-50,
20220425,19000,19100,19400,18750,107887,2049458300,00,0.00,N,5,-300,
20220418,19300,19450,19450,19000,51278,987420350,00,0.00,N,3,0,
20220411,19300,19000,19400,18900,54063,1032773350,00,0.00,N,2,150,
20220404,19150,19550,19550,18850,76681,1466551700,00,0.00,N,5,-400,
20220328,19550,18800,19750,18750,83422,1604576800,00,0.00,N,2,750,
20220321,18800,18900,19100,18600,59688,1120710000,00,0.00,N,5,-50,
20220314,18850,18700,18850,18350,60907,1132850700,00,0.00,N,2,200,
20220307,18650,18700,18950,18000,41579,770809950,00,0.00,N,5,-150,
20220228,18800,18450,19000,18100,58729,1092381200,00,0.00,N,2,500,
20220221,18300,17550,18450,17350,78506,1409319900,00,0.00,N,2,700,
20220214,17600,19450,20100,17150,360677,6634549850,00,0.00,N,2,50,
20220207,17550,18050,18050,17400,55049,981254950,00,0.00,N,5,-450,
20220203,18000,18050,18350,17700,14814,266670150,00,0.00,N,5,-50,
20220124,18050,18050,18250,17200,59563,1054158700,00,0.00,N,5,-250,
20220117,18300,18900,19000,18150,31424,579015600,00,0.00,N,5,-600,
20220110,18900,19050,19100,18350,50898,955258050,00,0.00,N,5,-150,
20220103,19050,19650,19750,19050,39565,761356150,00,0.00,N,5,-650,
20211227,19700,20150,20250,19450,31810,633589650,00,0.00,N,5,-450,
20211220,20150,20000,20150,19750,17852,356287150,00,0.00,N,2,300,
20211213,19850,20000,20100,19800,19953,397666650,00,0.00,N,5,-300,
20211206,20150,19600,20300,19550,23278,462428150,00,0.00,N,2,500,
20211129,19650,19750,19900,19200,36499,714513050,00,0.00,N,5,-250,
20211122,19900,20000,20350,19800,26209,525071750,00,0.00,N,5,-100,
20211115,20000,19900,20250,19900,24671,494644150,00,0.00,N,3,0,
20211108,20000,19950,20300,19800,60134,1191865431,00,0.00,N,3,0,
20211101,20000,20000,21000,19900,26314,527061450,00,0.00,N,5,-50,
20211025,20050,20550,20550,20000,27597,557948850,00,0.00,N,5,-500,
20211018,20550,20350,20650,20100,38469,785186250,00,0.00,N,2,200,
20211012,20350,20300,20400,19900,16774,337830350,00,0.00,N,2,100,
20211005,20250,20300,20350,19850,23494,470670950,00,0.00,N,3,0,
20210927,20250,20650,20800,20200,20002,407609650,00,0.00,N,5,-350,
20210923,20600,20650,20950,20500,13331,274949350,00,0.00,N,5,-350,
20210913,20950,20850,21150,20600,21631,452795550,00,0.00,N,2,200,
20210906,20750,21050,21250,20750,33585,704312750,00,0.00,N,5,-250,
20210830,21000,20800,21050,20650,21977,458660500,00,0.00,N,2,200,
20210823,20800,19950,20800,19900,27466,559276100,00,0.00,N,2,850,
20210817,19950,20550,20750,19950,46673,949113600,00,0.00,N,5,-600,
20210809,20550,21200,21250,20550,28723,600397200,00,0.00,N,5,-400,
20210802,20950,20800,21050,20650,18791,393219400,00,0.00,N,2,100,
20210726,20850,21000,21250,20300,34198,711854350,00,0.00,N,5,-150,
20210719,21000,21300,21300,20850,29581,623195400,00,0.00,N,5,-300,
20210712,21300,21100,21450,20950,29350,621472650,00,0.00,N,2,250,