KissMeData/138610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,18650,13300,18950,13190,1495439,24959303375,00,0.00,N,2,4900,
20250331,13750,13880,14150,12800,167739,2264356695,00,0.00,N,5,-140,
20250324,13890,14480,14720,13650,161820,2295705355,00,0.00,N,5,-630,
20250317,14520,14460,15550,14360,240653,3577055250,00,0.00,N,2,10,
20250310,14510,14700,14730,14120,180820,2602934805,00,0.00,N,5,-190,
20250304,14700,14850,15050,14610,143324,2116337185,00,0.00,N,5,-290,
20250224,14990,15780,16560,14970,416625,6525988690,00,0.00,N,5,-880,
20250217,15870,15950,16340,15750,261839,4191229360,00,0.00,N,2,20,
20250210,15850,16130,16200,15640,236829,3757020300,00,0.00,N,5,-30,
20250203,15880,15530,16340,14870,360934,5647413140,00,0.00,N,2,230,
20250131,15650,15590,15720,15500,55120,858934260,00,0.00,N,2,60,
20250120,15590,16340,17100,15590,654783,10679800540,00,0.00,N,5,-740,
20250113,16330,16750,17500,16010,727033,12149982820,00,0.00,N,5,-590,
20250106,16920,16530,17250,16510,542353,9199659290,00,0.00,N,2,490,
20241230,16430,15700,16500,15560,337425,5432236850,00,0.00,N,2,730,
20241223,15700,16250,17760,15430,1436463,24028614810,00,0.00,N,5,-510,
20241216,16210,15800,19100,15590,6774015,120314406830,00,0.00,N,2,500,
20241209,15710,14780,16440,13750,1125659,17105563050,00,0.00,N,2,390,
20241202,15320,15270,17440,14420,5012542,81734409080,00,0.00,N,2,250,
20241125,15070,13780,17800,13780,4003094,65161410880,00,0.00,N,2,1290,
20241118,13780,14750,15150,13740,626310,9053532480,00,0.00,N,5,-1200,
20241111,14980,16900,17870,14750,980757,15901274400,00,0.00,N,5,-1840,
20241104,16820,17400,18200,16700,871331,15202709330,00,0.00,N,5,-640,
20241028,17460,18530,19150,17460,1692315,31021887870,00,0.00,N,5,-1140,
20241021,18600,21950,23550,18420,4781243,98492119140,00,0.00,N,5,-3600,
20241014,22200,18250,25850,17740,14487233,339654083850,00,0.00,N,2,4160,
20241007,18040,17210,18260,16930,350910,6221432180,00,0.00,N,2,1050,
20240930,16990,17090,17500,16300,162115,2733657860,00,0.00,N,2,210,
20240923,16780,17140,17350,16750,186319,3168739290,00,0.00,N,5,-480,
20240919,17260,16720,17980,16720,234334,4048366100,00,0.00,N,2,540,
20240909,16720,15500,17100,15350,257993,4165346800,00,0.00,N,2,1070,
20240902,15650,18090,18090,15600,365556,6125128580,00,0.00,N,5,-2220,
20240826,17870,17710,18300,17300,281916,5034699630,00,0.00,N,2,280,
20240819,17590,17860,19470,17420,743361,13733016680,00,0.00,N,5,-310,
20240812,17900,18700,19050,17230,474348,8518494710,00,0.00,N,5,-750,
20240805,18650,18120,20350,16460,1376857,25616444720,00,0.00,N,5,-110,
20240729,18760,20500,20650,18550,784630,15406463390,00,0.00,N,5,-1490,
20240722,20250,20800,21650,19300,1047288,21500067960,00,0.00,N,5,-700,
20240715,20950,18990,21900,18660,2798072,57388238440,00,0.00,N,2,2150,
20240708,18800,19410,19990,18480,581025,11137168270,00,0.00,N,5,-190,
20240701,18990,18020,20400,18020,1335652,25630682720,00,0.00,N,2,740,
20240624,18250,18580,19120,17660,491654,9075282890,00,0.00,N,2,110,
20240617,18140,17490,19510,17040,1057228,19501393290,00,0.00,N,2,810,
20240610,17330,16180,18500,16010,1319429,22961524530,00,0.00,N,2,1030,
20240603,16300,16180,16490,16090,109738,1780149590,00,0.00,N,2,120,
20240527,16180,16650,18200,16000,927724,15695957770,00,0.00,N,5,-540,
20240520,16720,17120,17370,16600,159130,2682288870,00,0.00,N,5,-480,
20240513,17200,16790,17760,16650,183525,3165900890,00,0.00,N,2,320,
20240507,16880,17430,17650,16850,121592,2089829800,00,0.00,N,5,-520,
20240429,17400,17180,17980,17180,108791,1901997170,00,0.00,N,2,210,
20240422,17190,17010,17750,17010,186170,3241978730,00,0.00,N,2,250,
20240415,16940,18220,18300,16650,323957,5620718320,00,0.00,N,5,-1410,
20240408,18350,17490,20500,17100,1730160,32789917600,00,0.00,N,2,820,
20240401,17530,18950,19780,17210,507567,9408993980,00,0.00,N,5,-1070,
20240325,18600,18260,22400,18020,6678380,135417906140,00,0.00,N,2,300,
20240318,18300,16800,22000,16700,2846494,56570544840,00,0.00,N,2,1560,
20240311,16740,17170,17620,16700,259641,4408350220,00,0.00,N,5,-480,
20240304,17220,16640,17700,16290,390137,6624407860,00,0.00,N,2,580,
20240226,16640,17210,17590,16600,164890,2799490170,00,0.00,N,5,-590,
20240219,17230,17400,18600,17130,311781,5540384660,00,0.00,N,5,-300,
20240213,17530,17080,17590,16680,148790,2560177450,00,0.00,N,2,500,
20240205,17030,17140,17300,16520,136087,2293962540,00,0.00,N,2,40,
20240129,16990,17750,18200,16410,294279,5084460360,00,0.00,N,5,-560,
20240122,17550,17800,18250,17060,308431,5441074520,00,0.00,N,5,-350,
20240115,17900,20450,20900,17570,595686,11356154130,00,0.00,N,5,-2900,
20240108,20800,23050,23350,20750,765926,16899721400,00,0.00,N,5,-2550,
20240102,23350,21400,25750,21000,2457588,58509853200,00,0.00,N,2,1700,
20231226,21650,21500,22650,20300,843530,17974696250,00,0.00,N,5,-550,
20231218,22200,20100,24850,19900,2985027,68037582800,00,0.00,N,2,2100,
20231211,20100,21700,24950,19890,5031072,115436600100,00,0.00,N,5,-1800,
20231204,21900,16700,24000,16340,4023649,88102599740,00,0.00,N,2,5200,
20231127,16700,17250,17590,16580,165198,2786661000,00,0.00,N,5,-550,
20231120,17250,17100,17880,16870,183205,3176378220,00,0.00,N,2,160,
20231113,17090,15830,19240,15830,601514,10597401420,00,0.00,N,2,1220,
20231106,15870,16900,17240,15640,198494,3281443730,00,0.00,N,5,-840,
20231030,16710,14970,19500,14800,1820444,32639297800,00,0.00,N,2,1710,
20231023,15000,15800,16160,14770,150687,2324288170,00,0.00,N,5,-800,
20231016,15800,18500,18700,15430,264930,4476859060,00,0.00,N,5,-2730,
20231010,18530,20200,20400,18420,198750,3823977760,00,0.00,N,5,-1520,
20231004,20050,20400,21350,18800,300169,6005973720,00,0.00,N,5,-600,
20230925,20650,19560,21700,19560,175642,3603131420,00,0.00,N,2,650,
20230918,20000,21550,22450,19960,423112,9072129980,00,0.00,N,5,-1850,
20230911,21850,23500,25900,21750,1912659,46289348600,00,0.00,N,5,-1750,
20230904,23600,18620,25400,18250,5439140,123964765040,00,0.00,N,2,4980,
20230828,18620,17430,19480,16650,826359,15141788440,00,0.00,N,2,1500,
20230821,17120,17110,18130,16650,344233,6006368410,00,0.00,N,5,-140,
20230814,17260,19430,20750,17170,966376,18307945470,00,0.00,N,5,-2300,
20230807,19560,14090,22250,13900,8069391,150677849730,00,0.00,N,2,5570,
20230731,13990,13990,14620,13310,140698,1953276830,00,0.00,N,2,150,
20230724,13840,13670,15000,12010,462185,6218112190,00,0.00,N,2,190,
20230717,13650,11750,13820,11430,608031,7757398880,00,0.00,N,2,1680,
20230710,11970,12780,12970,11500,237071,2892575210,00,0.00,N,5,-810,
20230703,12780,14760,14900,12510,369115,4973042620,00,0.00,N,5,-1980,
20230626,14760,15120,15760,14590,116236,1746435800,00,0.00,N,5,-580,
20230619,15340,15140,15830,15130,123179,1905693600,00,0.00,N,2,170,
20230612,15170,15490,15680,14940,147299,2242370160,00,0.00,N,5,-320,
20230605,15490,15920,16090,15450,94347,1476162230,00,0.00,N,5,-400,
20230530,15890,15800,16140,15510,115614,1832582200,00,0.00,N,2,90,
20230522,15800,15260,16050,15240,179104,2809881830,00,0.00,N,2,580,
20230515,15220,15950,19480,14810,1122950,18945760270,00,0.00,N,5,-830,
20230508,16050,16300,16600,15970,81400,1318094960,00,0.00,N,5,-190,
20230502,16240,15990,16240,15760,64346,1028922800,00,0.00,N,2,250,
20230424,15990,16200,16550,15710,162950,2613397480,00,0.00,N,5,-250,
20230417,16240,18200,18270,16190,250209,4297580620,00,0.00,N,5,-2110,
20230410,18350,17680,19180,17230,457177,8243080750,00,0.00,N,2,890,
20230403,17460,16370,17640,16010,358123,6122461930,00,0.00,N,2,960,
20230327,16500,16290,16950,15690,224995,3701573130,00,0.00,N,2,400,
20230320,16100,15890,16900,15000,249522,4039900660,00,0.00,N,2,220,
20230313,15880,16540,16550,15370,189678,3013795450,00,0.00,N,5,-870,
20230306,16750,16810,17250,15900,167571,2802586400,00,0.00,N,5,-110,
20230227,16860,17000,17290,16440,124188,2079709400,00,0.00,N,5,-110,
20230220,16970,17170,17870,16940,157550,2728447660,00,0.00,N,5,-180,
20230213,17150,17940,17950,17100,188088,3282043430,00,0.00,N,5,-600,
20230206,17750,18600,18600,17610,195548,3513481170,00,0.00,N,5,-650,
20230130,18400,18440,19050,17500,194330,3618715170,00,0.00,N,5,-120,
20230125,18520,17600,18700,17600,135204,2461961060,00,0.00,N,2,970,
20230116,17550,18150,18700,17350,177459,3169271300,00,0.00,N,5,-550,
20230109,18100,18000,18650,18000,94960,1736519700,00,0.00,N,2,200,
20230102,17900,18400,19400,17150,326564,5865720800,00,0.00,N,5,-1050,
20221226,18950,18100,19100,17200,218381,3927892650,00,0.00,N,2,850,
20221219,18100,20050,20150,18050,147734,2795985950,00,0.00,N,5,-1950,
20221212,20050,19350,22350,19200,440730,9160603300,00,0.00,N,2,700,
20221205,19350,19350,19750,18800,93908,1807770050,00,0.00,N,2,400,
20221128,18950,18950,19700,17850,164923,3058237400,00,0.00,N,5,-100,
20221121,19050,20550,20750,18750,178300,3460369750,00,0.00,N,5,-1700,
20221114,20750,21000,22150,20700,173595,3735371750,00,0.00,N,5,-200,
20221107,20950,20050,21450,19900,144156,3001432500,00,0.00,N,2,900,
20221031,20050,19650,20300,19200,102855,2039755800,00,0.00,N,2,650,
20221024,19400,20350,21300,19400,163686,3281191200,00,0.00,N,5,-750,
20221017,20150,20150,21700,19600,271557,5654441750,00,0.00,N,5,-350,
20221011,20500,17750,21200,16350,1197112,23677134100,00,0.00,N,2,2450,
20221004,18050,17650,18800,17300,96923,1749239750,00,0.00,N,2,1050,
20220926,17000,18000,18350,16050,255570,4440360350,00,0.00,N,5,-1650,
20220919,18650,20650,22000,18550,218913,4357607500,00,0.00,N,5,-2000,
20220913,20650,22300,22700,20450,156978,3347611300,00,0.00,N,5,-1300,
20220905,21950,22600,22750,21100,170736,3711652150,00,0.00,N,5,-550,
20220829,22500,21500,27050,21300,1516699,37570760350,00,0.00,N,2,150,
20220822,22350,23200,23200,21550,148182,3288332950,00,0.00,N,5,-850,
20220816,23200,23850,24650,23100,122379,2910454900,00,0.00,N,5,-600,
20220808,23800,26100,26500,23000,303729,7402046100,00,0.00,N,5,-1900,
20220801,25700,23850,26050,23500,329010,8248534000,00,0.00,N,2,2050,
20220725,23650,24800,25000,23400,143241,3463986050,00,0.00,N,5,-750,
20220718,24400,24650,24850,23800,159208,3872175900,00,0.00,N,5,-250,
20220711,24650,24000,25200,23750,220117,5378249500,00,0.00,N,2,650,
20220704,24000,23050,24900,22350,323838,7680985050,00,0.00,N,2,1300,
20220627,22700,22700,25000,21200,327662,7549007950,00,0.00,N,2,700,
20220620,22000,24600,24950,20200,298449,6745144750,00,0.00,N,5,-2200,
20220613,24200,25300,26500,21600,396616,9473092750,00,0.00,N,5,-1800,
20220607,26000,25100,26150,24500,157193,3956268850,00,0.00,N,2,900,
20220530,25100,24050,26450,23800,445444,11125944850,00,0.00,N,2,1150,
20220523,23950,24500,25600,23700,304261,7458492800,00,0.00,N,5,-650,
20220516,24600,20000,24850,20000,525541,12107759750,00,0.00,N,2,4500,
20220509,20100,20450,20550,19400,155548,3104754500,00,0.00,N,5,-300,
20220502,20400,22250,23850,20200,275880,6041613750,00,0.00,N,5,-2450,
20220425,22850,23200,23350,21950,176624,4011995900,00,0.00,N,5,-850,
20220418,23700,24650,27200,23150,499006,12566834900,00,0.00,N,5,-1000,
20220411,24700,23100,25100,22400,397149,9410679050,00,0.00,N,2,1600,
20220404,23100,20850,23600,20850,378219,8510752400,00,0.00,N,2,2100,
20220328,21000,21400,22000,20300,209160,4435724000,00,0.00,N,5,-400,
20220321,21400,22150,22600,20950,205069,4429766650,00,0.00,N,5,-500,
20220314,21900,21350,22050,20000,219046,4600951100,00,0.00,N,2,700,
20220307,21200,20000,24150,19300,921175,19975365150,00,0.00,N,2,900,
20220228,20300,19700,20850,19550,107407,2175660700,00,0.00,N,2,550,
20220221,19750,20850,21300,18900,177006,3523337900,00,0.00,N,5,-1300,
20220214,21050,20300,22100,19300,274644,5672923000,00,0.00,N,5,-100,
20220207,21150,23150,23450,21000,187144,4172453350,00,0.00,N,5,-1650,
20220203,22800,22150,23700,22150,113734,2612081550,00,0.00,N,2,950,
20220124,21850,24050,24500,20250,510282,11108011650,00,0.00,N,5,-2800,
20220117,24650,27200,27200,24000,337453,8533409900,00,0.00,N,5,-2600,
20220110,27250,28550,31500,27050,641442,18858806150,00,0.00,N,5,-1600,
20220103,28850,29300,29400,26700,343120,9630823500,00,0.00,N,5,-300,
20211227,29150,26400,29650,25800,498683,13653860400,00,0.00,N,2,2800,
20211220,26350,28250,31000,26350,686156,19223026000,00,0.00,N,5,-2400,
20211213,28750,28900,32800,27550,1444873,44448185050,00,0.00,N,5,-150,
20211206,28900,25700,30250,25250,586514,16511542800,00,0.00,N,2,3550,
20211129,25350,24700,25850,22000,622063,14939105800,00,0.00,N,2,300,
20211122,25050,25050,26200,24800,286365,7245687250,00,0.00,N,5,-150,
20211115,25200,27200,28550,24400,510621,13338295100,00,0.00,N,5,-1850,
20211108,27050,30200,30250,25900,434614,11937734800,00,0.00,N,5,-2750,
20211101,29800,30700,31950,29500,389143,11891480700,00,0.00,N,5,-900,
20211025,30700,32500,33250,30650,341678,10830867100,00,0.00,N,5,-1700,
20211018,32400,33100,34800,32250,443802,14888881350,00,0.00,N,5,-400,
20211012,32800,32250,33250,31850,266339,8672059150,00,0.00,N,5,-50,
20211005,32850,35000,36400,32050,563314,18741274100,00,0.00,N,5,-2900,
20210927,35750,36500,43000,35000,2116925,81846106900,00,0.00,N,5,-1050,
20210923,36800,32150,37200,31900,1331235,47186724500,00,0.00,N,2,3850,
20210913,32950,33150,40000,31200,3042122,109316571750,00,0.00,N,2,50,
20210906,32900,35400,35400,31600,527287,17641906700,00,0.00,N,5,-2500,
20210830,35400,36500,36900,34800,461927,16433789400,00,0.00,N,5,-800,
20210823,36200,35000,39900,34400,555796,20600959250,00,0.00,N,2,1200,
20210817,35000,38000,38700,34500,527608,19472878550,00,0.00,N,5,-3000,
20210809,38000,41750,41750,37600,685055,26988165350,00,0.00,N,5,-3400,
20210802,41400,38300,43500,38300,906500,37409704800,00,0.00,N,2,2850,
20210726,38550,40400,42800,37700,895848,35563736750,00,0.00,N,5,-1700,
20210719,40250,44000,44000,38850,1135116,46786741850,00,0.00,N,5,-3800,
20210712,44050,48900,53700,43700,2105711,100704822950,00,0.00,N,5,-3950,