KissMeData/120240/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,12450,12310,12800,12000,35368,432853885,00,0.00,N,5,-140,
20250331,12590,12600,12850,12250,35832,446367285,00,0.00,N,5,-10,
20250324,12600,12650,12800,12510,22815,286608220,00,0.00,N,5,-10,
20250317,12610,12870,12980,12580,37550,478898240,00,0.00,N,5,-260,
20250310,12870,12750,13030,12660,26368,338554835,00,0.00,N,2,20,
20250304,12850,13030,13030,12720,23163,297452555,00,0.00,N,5,-180,
20250224,13030,13150,13250,12950,39127,511582000,00,0.00,N,5,-130,
20250217,13160,13090,13170,12750,32894,429737950,00,0.00,N,2,220,
20250210,12940,12970,13100,12670,31890,410082610,00,0.00,N,5,-30,
20250203,12970,12840,13090,12600,28704,369590630,00,0.00,N,2,120,
20250131,12850,13060,13320,12850,14736,190966500,00,0.00,N,5,-350,
20250120,13200,13030,13500,12750,31553,409828860,00,0.00,N,2,170,
20250113,13030,13160,13160,12880,29565,383191290,00,0.00,N,5,-140,
20250106,13170,13080,13390,13000,21628,285645590,00,0.00,N,2,90,
20241230,13080,12870,13090,12710,17683,228131690,00,0.00,N,2,220,
20241223,12860,13050,13370,12750,33931,444743870,00,0.00,N,5,-170,
20241216,13030,13140,13400,12730,47581,622421660,00,0.00,N,5,-90,
20241209,13120,12000,13120,11550,61442,758021040,00,0.00,N,2,860,
20241202,12260,12610,13630,12070,66266,840787490,00,0.00,N,5,-350,
20241125,12610,12780,13090,12520,39074,499129050,00,0.00,N,5,-190,
20241118,12800,12600,13930,12550,89490,1176130810,00,0.00,N,2,70,
20241111,12730,13570,13720,12380,75475,968454230,00,0.00,N,5,-1010,
20241104,13740,13860,14070,13500,26031,358369430,00,0.00,N,5,-130,
20241028,13870,13610,14280,13570,35565,494703420,00,0.00,N,2,270,
20241021,13600,13970,14090,13570,43573,599413560,00,0.00,N,5,-500,
20241014,14100,14770,14770,13910,40971,583492600,00,0.00,N,5,-530,
20241007,14630,14650,14830,14490,19688,288160170,00,0.00,N,5,-120,
20240930,14750,14920,15000,14530,15550,228949740,00,0.00,N,5,-170,
20240923,14920,14490,15090,14440,37938,564958930,00,0.00,N,2,410,
20240919,14510,14370,14530,14290,12857,185747500,00,0.00,N,2,40,
20240909,14470,13870,14520,13790,30346,427362910,00,0.00,N,2,420,
20240902,14050,15190,15390,14000,52142,759144690,00,0.00,N,5,-1140,
20240826,15190,15220,15440,15020,35747,542791760,00,0.00,N,5,-190,
20240819,15380,15670,16170,15190,95573,1505283040,00,0.00,N,5,-260,
20240812,15640,15700,15830,15180,96158,1492420170,00,0.00,N,2,290,
20240805,15350,15090,15790,13260,249770,3711117080,00,0.00,N,2,160,
20240729,15190,15420,15790,15080,55535,860144550,00,0.00,N,5,-180,
20240722,15370,15630,15760,15080,59418,916457850,00,0.00,N,5,-340,
20240715,15710,16150,16160,15690,53257,843936910,00,0.00,N,5,-270,
20240708,15980,15850,16140,15800,28343,453332110,00,0.00,N,2,130,
20240701,15850,16100,16240,15800,70775,1128340980,00,0.00,N,5,-270,
20240624,16120,16330,16370,16100,49672,804167480,00,0.00,N,5,-250,
20240617,16370,16320,16790,16300,107902,1783555710,00,0.00,N,5,-30,
20240610,16400,16510,16590,16270,59567,977610420,00,0.00,N,5,-110,
20240603,16510,16290,16690,16280,59633,987064300,00,0.00,N,2,230,
20240527,16280,16520,16590,16200,75331,1233691610,00,0.00,N,5,-230,
20240520,16510,16780,16870,16400,86797,1439633520,00,0.00,N,5,-290,
20240513,16800,16760,17060,16670,66096,1111982860,00,0.00,N,5,-60,
20240507,16860,17080,17180,16810,71659,1217416040,00,0.00,N,5,-130,
20240429,16990,16900,17080,16860,56484,958149860,00,0.00,N,2,100,
20240422,16890,16840,16990,16590,120238,2015676580,00,0.00,N,2,60,
20240415,16830,16450,17800,16100,352472,5944709950,00,0.00,N,2,180,
20240408,16650,16750,16830,16350,82451,1367890750,00,0.00,N,5,-100,
20240401,16750,17000,17240,16630,160661,2711212880,00,0.00,N,5,-250,
20240325,17000,17340,17590,16920,188596,3252909340,00,0.00,N,5,-340,
20240318,17340,17500,17770,17270,221480,3870712980,00,0.00,N,5,-20,
20240311,17360,17480,17880,17080,271920,4726226460,00,0.00,N,5,-120,
20240304,17480,19050,19360,17310,705017,12797278310,00,0.00,N,5,-880,
20240226,18360,17960,20200,17740,2021976,38359238060,00,0.00,N,2,810,
20240219,17550,17610,21500,17540,4054704,79785486100,00,0.00,N,2,50,
20240213,17500,17430,18250,17070,485134,8604136790,00,0.00,N,2,300,
20240205,17200,16860,17260,16800,128604,2195946140,00,0.00,N,2,320,
20240129,16880,16750,16880,16450,88916,1480824200,00,0.00,N,2,280,
20240122,16600,16820,16940,16440,83665,1394595620,00,0.00,N,2,30,
20240115,16570,17060,17200,16230,137923,2299126690,00,0.00,N,5,-620,
20240108,17190,16990,17500,16900,183842,3164593320,00,0.00,N,2,200,
20240102,16990,16750,18630,16750,1066351,18834129600,00,0.00,N,2,270,
20231226,16720,16790,16820,16550,42040,700299880,00,0.00,N,2,20,
20231218,16700,16880,17030,16690,76526,1287996900,00,0.00,N,5,-180,
20231211,16880,17280,17300,16710,81815,1386447800,00,0.00,N,5,-290,
20231204,17170,17000,17300,16650,149456,2540547800,00,0.00,N,2,250,
20231127,16920,16870,17100,16600,82247,1384786810,00,0.00,N,2,50,
20231120,16870,16640,17040,16640,80134,1350214040,00,0.00,N,2,160,
20231113,16710,16510,16950,16120,120937,2007781360,00,0.00,N,2,300,
20231106,16410,16600,16940,16300,120869,2010501590,00,0.00,N,5,-160,
20231030,16570,16000,16750,15860,110259,1793140210,00,0.00,N,2,520,
20231023,16050,16350,16530,15850,153632,2488138870,00,0.00,N,5,-400,
20231016,16450,16820,19150,16100,1587387,28505440800,00,0.00,N,5,-180,
20231010,16630,16590,17050,16350,100870,1686346270,00,0.00,N,5,-110,
20231004,16740,16550,16800,16180,115472,1891528290,00,0.00,N,5,-60,
20230925,16800,16910,17100,16480,80893,1356079030,00,0.00,N,5,-270,
20230918,17070,18030,18200,16840,197311,3456035190,00,0.00,N,5,-1140,
20230911,18210,18190,18600,17600,230653,4190197010,00,0.00,N,2,20,
20230904,18190,18650,18830,17740,422852,7702750020,00,0.00,N,5,-350,
20230828,18540,19600,21800,18500,1059113,21280221420,00,0.00,N,5,-890,
20230821,19430,19800,21750,19300,2399958,49660338780,00,0.00,N,2,230,
20230814,19200,19260,23350,18540,4371114,92274091120,00,0.00,N,2,400,
20230807,18800,18600,22150,18510,5335854,109223205880,00,0.00,N,2,160,
20230731,18640,17130,22400,17000,5428097,106954008420,00,0.00,N,2,1510,
20230724,17130,17710,17750,16290,317268,5382332160,00,0.00,N,5,-530,
20230717,17660,17320,19700,17200,917995,16830015260,00,0.00,N,2,320,
20230710,17340,17400,17810,17100,134848,2344732810,00,0.00,N,5,-80,
20230703,17420,18180,18360,17380,318214,5711965260,00,0.00,N,5,-460,
20230626,17880,18250,18640,17330,291800,5215852930,00,0.00,N,5,-400,
20230619,18280,17940,19500,17940,1009263,19063769860,00,0.00,N,2,380,
20230612,17900,18680,19320,17610,1207254,22276227760,00,0.00,N,5,-300,
20230605,18200,17670,18860,17440,491316,9018575700,00,0.00,N,2,670,
20230530,17530,18000,18340,17420,240396,4302072600,00,0.00,N,5,-380,
20230522,17910,18130,19550,17460,923172,16929462760,00,0.00,N,5,-50,
20230515,17960,17420,17990,17090,263995,4600232240,00,0.00,N,2,540,
20230508,17420,18120,18800,17350,977042,17823844230,00,0.00,N,5,-610,
20230502,18030,16250,18800,16100,1290259,22884516090,00,0.00,N,2,1940,
20230424,16090,16690,16900,15770,139420,2251341780,00,0.00,N,5,-600,
20230417,16690,16950,17350,16550,148962,2525439520,00,0.00,N,5,-260,
20230410,16950,16190,17160,15900,183224,3025893670,00,0.00,N,2,680,
20230403,16270,16210,16780,16080,139354,2293226320,00,0.00,N,2,90,
20230327,16180,16010,16590,15720,154202,2495751760,00,0.00,N,2,190,
20230320,15990,16080,16220,15720,97997,1559700680,00,0.00,N,5,-90,
20230313,16080,16160,16280,15270,201506,3183692960,00,0.00,N,5,-200,
20230306,16280,16700,17190,16280,203164,3405882210,00,0.00,N,5,-370,
20230227,16650,16630,16850,16230,144340,2374598450,00,0.00,N,5,-50,
20230220,16700,16650,17450,16620,276382,4715368240,00,0.00,N,2,50,
20230213,16650,16660,16970,16330,191864,3191228580,00,0.00,N,2,90,
20230206,16560,17010,17340,16500,220554,3741355550,00,0.00,N,5,-470,
20230130,17030,16770,17150,16400,196932,3316565590,00,0.00,N,2,270,
20230125,16760,16860,17000,16680,95760,1606079740,00,0.00,N,5,-40,
20230116,16800,16900,17000,16350,193162,3219124900,00,0.00,N,2,50,
20230109,16750,16400,17600,16150,758108,12812073950,00,0.00,N,2,450,
20230102,16300,16050,17700,15000,1249278,20685448900,00,0.00,N,2,250,
20221226,16050,17100,17250,15600,429995,7048947550,00,0.00,N,5,-1050,
20221219,17100,17950,17950,16900,507618,8817899600,00,0.00,N,5,-800,
20221212,17900,17200,19550,16650,3234611,59031537350,00,0.00,N,2,800,
20221205,17100,17150,17900,16550,399565,6869649700,00,0.00,N,2,200,
20221128,16900,16950,17250,16450,192924,3259350000,00,0.00,N,5,-150,
20221121,17050,17200,17300,16350,317131,5313606750,00,0.00,N,5,-150,
20221114,17200,17650,18250,17050,424510,7522000600,00,0.00,N,5,-400,
20221107,17600,17600,17900,17100,449444,7864752300,00,0.00,N,5,-150,
20221031,17750,18050,18550,17500,487247,8680527600,00,0.00,N,5,-200,
20221024,17950,18050,19750,17750,1022556,19195890550,00,0.00,N,2,250,
20221017,17700,17550,19300,17500,562513,10437573000,00,0.00,N,5,-400,
20221011,18100,23000,23900,17300,1715800,34231780400,00,0.00,N,5,-5850,
20221004,23950,22100,26300,21500,6768638,163049339800,00,0.00,N,2,2450,
20220926,21500,20050,24850,18300,8081589,185064785800,00,0.00,N,2,1150,
20220919,20350,18900,21500,18700,681233,13914954350,00,0.00,N,2,1350,
20220913,19000,20000,20000,18950,213741,4152480150,00,0.00,N,5,-1250,
20220905,20250,18500,21500,18000,1180724,23690086750,00,0.00,N,2,1450,
20220829,18800,18500,20500,18400,1331574,26076110700,00,0.00,N,2,50,
20220822,18750,18400,19000,17350,184000,3361685000,00,0.00,N,2,200,
20220816,18550,18700,19000,18100,110535,2044924450,00,0.00,N,5,-50,
20220808,18600,19200,20050,18500,197346,3768457300,00,0.00,N,5,-300,
20220801,18900,18550,19150,18300,144785,2710876800,00,0.00,N,2,500,
20220725,18400,18400,18800,17950,140662,2577982550,00,0.00,N,5,-50,
20220718,18450,18200,19300,18000,280541,5205013950,00,0.00,N,2,150,
20220711,18300,18250,18800,17650,345904,6316689350,00,0.00,N,2,200,
20220704,18100,16300,18450,15550,407770,7101810250,00,0.00,N,2,1800,
20220627,16300,16300,17800,15900,249423,4226241600,00,0.00,N,2,250,
20220620,16050,17750,18000,15100,307351,5069122000,00,0.00,N,5,-1900,
20220613,17950,19650,19850,17050,760736,14017533250,00,0.00,N,5,-2400,
20220607,20350,21050,21200,20300,199033,4136123700,00,0.00,N,5,-650,
20220530,21000,19950,21150,19700,245332,5020570050,00,0.00,N,2,1150,
20220523,19850,19500,20800,19350,503426,10109312950,00,0.00,N,2,400,
20220516,19450,19000,19750,18800,192585,3710441450,00,0.00,N,2,350,
20220509,19100,21100,22500,18800,1005843,21246794450,00,0.00,N,5,-2000,
20220502,21100,21050,21750,20750,486857,10337214350,00,0.00,N,2,400,
20220425,20700,20500,21500,19950,693589,14558751100,00,0.00,N,2,50,
20220418,20650,20850,21450,20400,426749,8934302650,00,0.00,N,2,400,
20220411,20250,20150,21500,19850,595053,12401246750,00,0.00,N,2,300,
20220404,19950,21850,21900,19650,272856,5685745450,00,0.00,N,5,-1950,
20220328,21900,21250,22650,20050,1543606,33056727450,00,0.00,N,2,600,
20220321,21300,19450,22950,19150,2479368,52426524600,00,0.00,N,2,1900,
20220314,19400,18950,19850,18500,484918,9301208300,00,0.00,N,2,500,
20220307,18900,19500,20550,18500,755610,14711192450,00,0.00,N,5,-950,
20220228,19850,16900,23500,16900,3341566,70614211000,00,0.00,N,2,2950,
20220221,16900,17450,17500,16300,114431,1943000700,00,0.00,N,5,-550,
20220214,17450,17200,17650,16450,116612,1999584250,00,0.00,N,5,-400,
20220207,17850,18500,18750,17800,100755,1838551950,00,0.00,N,5,-500,
20220203,18350,17700,19350,17700,150835,2778350600,00,0.00,N,2,1000,
20220124,17350,19050,19100,16250,331320,5787539800,00,0.00,N,5,-1850,
20220117,19200,20650,20850,19000,193288,3806951300,00,0.00,N,5,-1450,
20220110,20650,21200,23050,20500,802600,17447889350,00,0.00,N,5,-550,
20220103,21200,21750,22400,20600,299113,6438430100,00,0.00,N,5,-500,
20211227,21700,22150,23000,21450,664733,14770235100,00,0.00,N,5,-350,
20211220,22050,21800,24950,20500,3440676,80634487800,00,0.00,N,2,400,
20211213,21650,21400,22200,20600,316898,6795916400,00,0.00,N,2,250,
20211206,21400,21100,21650,20700,245178,5200106900,00,0.00,N,2,450,
20211129,20950,20950,21850,20100,459854,9645389150,00,0.00,N,5,-100,
20211122,21050,20900,21300,20100,174434,3621935000,00,0.00,N,3,0,
20211115,21050,20850,23600,20700,693278,15483491800,00,0.00,N,2,500,
20211108,20550,21650,22450,19850,382915,8071389600,00,0.00,N,5,-1300,
20211101,21850,21950,27250,21700,2260015,56375500500,00,0.00,N,5,-50,
20211025,21900,22650,23350,21900,193116,4379459950,00,0.00,N,5,-750,
20211018,22650,23250,23450,22350,161884,3688632700,00,0.00,N,5,-700,
20211012,23350,22500,23600,22000,128730,2933007100,00,0.00,N,2,400,
20211005,22950,24650,25100,21300,461909,10459957400,00,0.00,N,5,-2200,
20210927,25150,27200,27650,25050,395996,10351563300,00,0.00,N,5,-2300,
20210923,27450,29750,29800,27300,347490,9966491000,00,0.00,N,5,-400,
20210913,27850,28650,29650,27100,388221,11006543950,00,0.00,N,5,-900,
20210906,28750,32050,32100,28250,680677,20446660550,00,0.00,N,5,-3050,
20210830,31800,32300,33700,30400,2062440,66366019450,00,0.00,N,2,950,
20210823,30850,31400,33850,29900,2626082,83804131700,00,0.00,N,5,-350,
20210817,31200,35300,39200,30100,10156676,363000156950,00,0.00,N,5,-3750,
20210809,34950,26400,37150,25750,16034423,532740195650,00,0.00,N,2,8650,
20210802,26300,25400,26500,25350,103014,2654376000,00,0.00,N,2,950,
20210726,25350,26650,26650,25350,107254,2767306950,00,0.00,N,5,-1100,
20210719,26450,26600,27100,26100,157132,4180670700,00,0.00,N,5,-300,
20210712,26750,26700,26900,26000,180899,4781274950,00,0.00,N,2,200,