KissMeData/317870/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,16760,16300,16910,15500,42689,683152490,00,0.00,N,2,460,
20250331,16300,16800,17260,15720,44378,722789640,00,0.00,N,5,-550,
20250324,16850,17280,17550,16730,38846,667045160,00,0.00,N,5,-430,
20250317,17280,17400,18450,16800,96396,1695154750,00,0.00,N,2,70,
20250310,17210,17150,17750,16030,62738,1064849675,00,0.00,N,2,780,
20250304,16430,16400,16820,16220,25313,415793305,00,0.00,N,2,80,
20250224,16350,14820,16880,14440,118704,1936882030,00,0.00,N,2,1530,
20250217,14820,15150,15810,14560,38258,571057830,00,0.00,N,5,-360,
20250210,15180,15030,15490,14650,40338,605135940,00,0.00,N,5,-120,
20250203,15300,16410,16410,15120,49383,767196780,00,0.00,N,5,-1110,
20250131,16410,16100,16630,15760,10607,173775590,00,0.00,N,2,260,
20250120,16150,15800,16490,15230,40003,630326300,00,0.00,N,2,250,
20250113,15900,16900,17650,15310,83937,1369051890,00,0.00,N,5,-1170,
20250106,17070,14080,18500,13790,175589,2896966330,00,0.00,N,2,3020,
20241230,14050,13630,14200,13630,17276,239120140,00,0.00,N,2,410,
20241223,13640,14590,14590,13640,24091,337450370,00,0.00,N,5,-760,
20241216,14400,14640,14900,13330,59535,828595440,00,0.00,N,5,-240,
20241209,14640,14560,14920,13620,45901,654206470,00,0.00,N,5,-80,
20241202,14720,15330,15880,14170,40628,600968230,00,0.00,N,5,-610,
20241125,15330,15620,15790,14860,24397,369329880,00,0.00,N,5,-40,
20241118,15370,15400,15970,14800,55089,837522820,00,0.00,N,2,270,
20241111,15100,16860,17080,14680,148964,2307898970,00,0.00,N,5,-1870,
20241104,16970,18320,18780,16510,134771,2341497780,00,0.00,N,5,-1430,
20241028,18400,18420,19280,17930,46517,859026720,00,0.00,N,2,120,
20241021,18280,18720,19190,17970,35991,663843420,00,0.00,N,5,-520,
20241014,18800,20300,20300,18500,142554,2742829100,00,0.00,N,5,-430,
20241007,19230,19320,20200,19230,43503,858504860,00,0.00,N,5,-170,
20240930,19400,19700,19710,19140,33578,654435960,00,0.00,N,5,-300,
20240923,19700,18780,20900,18660,95802,1892629580,00,0.00,N,2,910,
20240919,18790,18930,19200,18300,33486,623782560,00,0.00,N,5,-140,
20240909,18930,17800,19000,17030,74274,1363617310,00,0.00,N,2,1030,
20240902,17900,18700,18770,17500,42549,768692380,00,0.00,N,5,-870,
20240826,18770,17580,19300,17580,127332,2333908830,00,0.00,N,2,1190,
20240819,17580,17780,17910,17150,40631,713620670,00,0.00,N,5,-200,
20240812,17780,17180,18550,17150,91965,1643814870,00,0.00,N,2,430,
20240805,17350,15830,17350,13520,130836,2085010210,00,0.00,N,2,1350,
20240729,16000,16150,16840,15220,57123,903847060,00,0.00,N,5,-150,
20240722,16150,16730,16800,15600,43525,697730990,00,0.00,N,5,-580,
20240715,16730,17080,17190,16450,28132,471543680,00,0.00,N,5,-350,
20240708,17080,17290,17600,16330,35009,594589840,00,0.00,N,5,-260,
20240701,17340,17100,17380,16290,51131,855251000,00,0.00,N,2,250,
20240624,17090,17870,17870,16890,36357,626372680,00,0.00,N,5,-230,
20240617,17320,16910,17680,16100,72606,1223977760,00,0.00,N,2,500,
20240610,16820,16450,17880,16250,49927,855406650,00,0.00,N,2,370,
20240603,16450,16670,17350,16010,42416,698076470,00,0.00,N,5,-220,
20240527,16670,17700,18190,16260,83478,1427791660,00,0.00,N,5,-1180,
20240520,17850,18230,18380,17620,50169,903586790,00,0.00,N,5,-400,
20240513,18250,18880,18960,18050,46790,859081800,00,0.00,N,5,-640,
20240507,18890,19650,19690,18500,58226,1104205200,00,0.00,N,5,-330,
20240429,19220,19270,19930,19070,33614,654479990,00,0.00,N,5,-310,
20240422,19530,19000,20750,18720,166295,3294875020,00,0.00,N,2,330,
20240415,19200,20150,20200,18900,105974,2064923750,00,0.00,N,5,-1200,
20240408,20400,20750,21350,19810,95467,1946627620,00,0.00,N,5,-350,
20240401,20750,19420,21700,18600,281807,5714745270,00,0.00,N,2,1330,
20240325,19420,19200,19900,18550,133780,2554888870,00,0.00,N,2,220,
20240318,19200,19740,19740,18600,106843,2055401910,00,0.00,N,5,-540,
20240311,19740,18750,20200,17850,200733,3862433850,00,0.00,N,2,990,
20240304,18750,18500,18900,17550,150359,2736207260,00,0.00,N,2,250,
20240226,18500,17840,19150,17650,157707,2910884850,00,0.00,N,2,660,
20240219,17840,16550,17840,15900,160090,2721731270,00,0.00,N,2,1290,
20240213,16550,15590,17190,15590,198807,3312635350,00,0.00,N,2,1000,
20240205,15550,15390,15790,15030,95811,1478516060,00,0.00,N,2,160,
20240129,15390,15040,15390,14310,90462,1342527060,00,0.00,N,2,200,
20240122,15190,15350,15600,14920,67403,1021254010,00,0.00,N,5,-150,
20240115,15340,15920,16150,15190,112222,1745122130,00,0.00,N,5,-580,
20240108,15920,15540,16600,15050,210927,3351821720,00,0.00,N,2,420,
20240102,15500,14690,16050,14050,266103,3851958270,00,0.00,N,2,1020,
20231226,14480,14700,14820,14000,66338,947306210,00,0.00,N,5,-230,
20231218,14710,14880,15650,14490,60274,887674710,00,0.00,N,5,-190,
20231211,14900,15790,15990,14840,74707,1153783510,00,0.00,N,5,-930,
20231204,15830,15790,15950,14900,68794,1052816380,00,0.00,N,2,240,
20231127,15590,15550,16300,15010,55308,860294900,00,0.00,N,2,40,
20231120,15550,15080,16220,14820,88592,1378467550,00,0.00,N,2,460,
20231113,15090,14370,15450,14050,68585,1007632300,00,0.00,N,2,720,
20231106,14370,15530,16100,13900,122402,1842391100,00,0.00,N,5,-1110,
20231030,15480,16000,16660,14650,144995,2231087640,00,0.00,N,5,-520,
20231023,16000,15170,16320,14630,89025,1368325280,00,0.00,N,2,150,
20231016,15850,17210,17800,15500,104627,1711797980,00,0.00,N,5,-1680,
20231010,17530,17710,17960,16980,66238,1152265430,00,0.00,N,5,-370,
20231004,17900,18590,18590,17270,63354,1120961230,00,0.00,N,5,-700,
20230925,18600,18410,18800,17630,54926,990073680,00,0.00,N,2,100,
20230918,18500,19460,19460,17880,128507,2382581730,00,0.00,N,5,-970,
20230911,19470,19310,19770,18150,162738,3087263840,00,0.00,N,5,-90,
20230904,19560,17650,20500,17270,511537,9825178020,00,0.00,N,2,1920,
20230828,17640,17660,17820,16780,193703,3340007480,00,0.00,N,5,-20,
20230821,17660,15780,18520,15500,412795,6962117930,00,0.00,N,2,1880,
20230814,15780,15910,16020,14690,113959,1736555770,00,0.00,N,5,-130,
20230807,15910,16050,16090,15350,164222,2582469740,00,0.00,N,5,-140,
20230731,16050,17690,18190,15730,234810,3958450850,00,0.00,N,5,-1640,
20230724,17690,17150,18200,16500,250754,4331666310,00,0.00,N,2,570,
20230717,17120,15000,17350,14400,509278,8080732530,00,0.00,N,2,2490,
20230710,14630,14170,15050,13700,233473,3372871080,00,0.00,N,2,450,
20230703,14180,14680,14860,13760,213735,3050840330,00,0.00,N,5,-620,
20230626,14800,16400,16470,14260,392713,6001720370,00,0.00,N,5,-1360,
20230619,16160,13890,16170,13320,566316,8363297670,00,0.00,N,2,2260,
20230612,13900,13300,14200,12890,349510,4773261750,00,0.00,N,2,600,
20230605,13300,13050,13400,12400,227820,2925517620,00,0.00,N,2,500,
20230530,12800,12040,12890,11670,245119,2967958090,00,0.00,N,2,740,
20230522,12060,11660,12440,11580,198803,2400802060,00,0.00,N,2,360,
20230515,11700,12000,12100,11100,221873,2563525210,00,0.00,N,5,-230,
20230508,11930,12600,12770,11680,110155,1344719840,00,0.00,N,5,-670,
20230502,12600,13040,13060,11850,137185,1690134770,00,0.00,N,5,-540,
20230424,13140,13410,13560,12220,166837,2159213960,00,0.00,N,5,-400,
20230417,13540,13660,14660,12110,675320,9021745000,00,0.00,N,5,-110,
20230410,13650,12010,13900,12010,497502,6449066350,00,0.00,N,2,1650,
20230403,12000,9980,12190,9600,1119505,12587764740,00,0.00,N,2,2020,
20230327,9980,7320,9990,7220,955724,8539452110,00,0.00,N,2,2490,
20230320,7490,6590,7920,6590,782594,5832039610,00,0.00,N,2,810,
20230313,6680,6720,7200,6510,587256,4006855650,00,0.00,N,5,-30,
20230306,6710,6210,6750,5850,348369,2196373000,00,0.00,N,2,490,
20230227,6220,6150,6390,6110,107158,669847300,00,0.00,N,5,-50,
20230220,6270,6590,6730,6200,223553,1444810390,00,0.00,N,5,-340,
20230213,6610,6750,6890,6310,536825,3581151210,00,0.00,N,5,-170,
20230206,6780,6100,8890,6070,4244414,32038299220,00,0.00,N,2,680,
20230130,6100,5650,6160,5520,134531,792285870,00,0.00,N,2,450,
20230125,5650,5470,5800,5460,59130,332899740,00,0.00,N,2,180,
20230116,5470,5790,5810,5400,72738,403763000,00,0.00,N,5,-320,
20230109,5790,5650,5890,5540,70505,404373840,00,0.00,N,2,250,
20230102,5540,5300,5550,4800,171863,880868450,00,0.00,N,2,310,
20221226,5230,6080,6840,5230,606299,3785183670,00,0.00,N,5,-890,
20221219,6120,6010,6310,5990,80179,491944910,00,0.00,N,5,-10,
20221212,6130,6090,6170,5850,71193,432100230,00,0.00,N,2,40,
20221205,6090,6150,6250,5900,65516,395979680,00,0.00,N,5,-110,
20221128,6200,6510,6540,6100,190511,1193845570,00,0.00,N,5,-370,
20221121,6570,5700,6860,5390,1202327,7586893370,00,0.00,N,2,870,
20221114,5700,5280,5990,5280,978278,5537934300,00,0.00,N,2,450,
20221107,5250,5250,5560,5030,942845,5020678250,00,0.00,N,3,0,
20221031,5250,5280,6770,4985,2396696,14161283080,00,0.00,N,5,-30,
20221024,5280,7270,7310,5080,859668,5000690730,00,0.00,N,5,-1950,
20221017,7230,7370,7440,7080,45701,331766550,00,0.00,N,5,-210,
20221011,7440,7700,7710,7060,70182,515186170,00,0.00,N,5,-260,
20221004,7700,7560,7750,7490,31406,238617570,00,0.00,N,2,180,
20220926,7520,7500,7830,7140,71798,528864400,00,0.00,N,5,-100,
20220919,7620,7640,7730,7320,30996,233629270,00,0.00,N,5,-20,
20220913,7640,7940,8100,7230,83608,635783170,00,0.00,N,5,-310,
20220905,7950,8070,8140,7760,22537,177937920,00,0.00,N,5,-170,
20220829,8120,7920,8220,7700,61158,487392050,00,0.00,N,2,30,
20220822,8090,8150,8230,7760,73308,582328740,00,0.00,N,5,-130,
20220816,8220,8810,8930,8220,64360,550398790,00,0.00,N,5,-600,
20220808,8820,9010,9010,8290,139789,1199025390,00,0.00,N,5,-170,
20220801,8990,9250,9380,8830,84293,761161360,00,0.00,N,5,-260,
20220725,9250,9300,9310,8830,58018,526431060,00,0.00,N,5,-50,
20220718,9300,8840,9720,8670,154047,1408529170,00,0.00,N,2,660,
20220711,8640,11200,11650,8190,394599,3764128950,00,0.00,N,5,-2560,
20220704,11200,11550,11550,10250,109994,1186017900,00,0.00,N,2,100,
20220627,11100,10350,12000,10300,114195,1271312800,00,0.00,N,2,750,
20220620,10350,13050,13050,10200,481203,5467777950,00,0.00,N,5,-2550,
20220613,12900,13750,14900,12400,1035421,14222756700,00,0.00,N,5,-1050,
20220607,13950,13200,14000,12950,150009,2041807000,00,0.00,N,2,800,
20220530,13150,12900,13300,12700,62597,814068950,00,0.00,N,2,450,
20220523,12700,12400,13000,12000,86524,1081641150,00,0.00,N,2,300,
20220516,12400,12600,12850,12050,69573,862892500,00,0.00,N,5,-50,
20220509,12450,12250,12550,11400,136626,1638899700,00,0.00,N,2,200,
20220502,12250,13100,13950,12050,348201,4502400100,00,0.00,N,5,-850,
20220425,13100,13550,13750,12900,167735,2220241200,00,0.00,N,5,-800,
20220418,13900,13700,14500,13500,314855,4424841300,00,0.00,N,2,200,
20220411,13700,13300,13750,12800,212134,2844603050,00,0.00,N,2,400,
20220404,13300,12700,13700,12700,219849,2923572250,00,0.00,N,2,700,
20220328,12600,12550,13200,12400,121510,1544058400,00,0.00,N,5,-250,
20220321,12850,13400,13750,12650,143879,1898247150,00,0.00,N,5,-400,
20220314,13250,13650,13750,12350,230951,2982983500,00,0.00,N,5,-450,
20220307,13700,12850,13700,12700,155748,2060721100,00,0.00,N,2,550,
20220228,13150,12600,13300,12450,189040,2465258000,00,0.00,N,2,500,
20220221,12650,12450,12700,11750,130721,1596507000,00,0.00,N,2,200,
20220214,12450,12450,12650,11900,92382,1134854200,00,0.00,N,5,-250,
20220207,12700,12600,13250,12200,189422,2396118950,00,0.00,N,3,0,
20220203,12700,12550,13200,12250,241655,3085833550,00,0.00,N,2,500,
20220124,12200,12000,12250,11150,213164,2474268250,00,0.00,N,3,0,
20220117,12200,13100,13100,11800,195414,2397014150,00,0.00,N,5,-750,
20220110,12950,12300,13400,11900,250257,3173559400,00,0.00,N,2,550,
20220103,12400,11550,12550,11550,166275,2036006150,00,0.00,N,2,850,
20211227,11550,11250,11650,10650,136138,1506945550,00,0.00,N,2,300,
20211220,11250,10900,11450,10300,165031,1773112450,00,0.00,N,2,350,
20211213,10900,11800,11850,10750,128616,1440242800,00,0.00,N,5,-650,
20211206,11550,11000,11750,10550,129618,1453370700,00,0.00,N,2,550,
20211129,11000,11850,12000,10500,270040,3026733900,00,0.00,N,5,-1250,
20211122,12250,11800,13000,11500,219624,2675387500,00,0.00,N,2,450,
20211115,11800,12400,12400,11400,212490,2531557850,00,0.00,N,5,-600,
20211108,12400,13200,13250,12300,210414,2650676500,00,0.00,N,5,-750,
20211101,13150,13250,13850,12900,203819,2701178350,00,0.00,N,5,-300,
20211025,13450,12600,14100,12400,487698,6583153150,00,0.00,N,2,950,
20211018,12500,12700,13000,11700,123458,1545793450,00,0.00,N,5,-200,
20211012,12700,12000,12900,11150,151635,1836769250,00,0.00,N,2,950,
20211005,11750,12100,12600,11300,332447,3974765450,00,0.00,N,5,-750,
20210927,12500,14100,14450,12350,384289,5087159700,00,0.00,N,5,-1750,
20210923,14250,13700,15500,13250,568133,8164919900,00,0.00,N,2,700,
20210913,13550,13600,14100,12750,316328,4276114650,00,0.00,N,5,-50,
20210906,13600,12900,14850,12500,1809854,24946300300,00,0.00,N,2,950,
20210830,12650,9600,12700,9470,1064457,12252614180,00,0.00,N,2,3210,
20210823,9440,9430,9690,9130,146611,1376198140,00,0.00,N,5,-110,
20210817,9550,10300,10400,9410,226823,2214558150,00,0.00,N,5,-950,
20210809,10500,10450,11100,9950,312008,3239069630,00,0.00,N,2,50,
20210802,10450,9610,10650,9500,256070,2561069270,00,0.00,N,2,800,
20210726,9650,10300,10300,9550,154797,1520915700,00,0.00,N,5,-550,
20210719,10200,10100,10400,9820,132292,1329095780,00,0.00,N,5,-50,
20210712,10250,10350,10550,10000,142986,1459731650,00,0.00,N,5,-100,