KissMeData/080160/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250331,10950,10400,11200,10260,741084,8002541815,00,0.00,N,2,370,
20250324,10580,9780,11370,9750,1393308,14778292860,00,0.00,N,2,890,
20250317,9690,9700,9850,9540,323838,3122775200,00,0.00,N,2,40,
20250310,9650,9950,9980,9510,246287,2387441130,00,0.00,N,5,-300,
20250304,9950,9910,10060,9590,196685,1925972425,00,0.00,N,2,40,
20250224,9910,10160,10210,9850,308720,3084654470,00,0.00,N,5,-260,
20250217,10170,9720,10400,9640,553113,5576710920,00,0.00,N,2,450,
20250210,9720,9500,10380,9210,392084,3824402770,00,0.00,N,2,220,
20250203,9500,9540,9660,9270,180957,1718859600,00,0.00,N,5,-120,
20250131,9620,9620,9650,9530,17266,165861930,00,0.00,N,5,-10,
20250120,9630,10000,10030,9570,495019,4733437094,00,0.00,N,5,-330,
20250113,9960,9900,10040,9800,132073,1312662730,00,0.00,N,5,-40,
20250106,10000,9880,10150,9850,187023,1867910100,00,0.00,N,2,150,
20241230,9850,9300,9850,9280,120851,1160625700,00,0.00,N,2,80,
20241223,9770,9860,10400,9720,221054,2216916460,00,0.00,N,5,-50,
20241216,9820,10540,10640,9810,166627,1695322940,00,0.00,N,5,-760,
20241209,10580,9810,10590,9480,306727,3090047620,00,0.00,N,2,550,
20241202,10030,10480,10500,9720,391795,3973089740,00,0.00,N,5,-450,
20241125,10480,11250,12110,10310,2146616,23504460220,00,0.00,N,2,250,
20241118,10230,9370,10320,9320,556200,5619343750,00,0.00,N,2,780,
20241111,9450,10100,10220,8980,831527,7968175350,00,0.00,N,5,-800,
20241104,10250,10680,12450,10060,4170758,46889600320,00,0.00,N,2,490,
20241028,9760,9800,10050,9690,162113,1595727330,00,0.00,N,5,-90,
20241021,9850,9970,10320,9850,119768,1196151540,00,0.00,N,5,-120,
20241014,9970,10230,10300,9950,170239,1721862340,00,0.00,N,5,-260,
20241007,10230,10240,10480,10160,158017,1626184480,00,0.00,N,5,-10,
20240930,10240,10730,10730,10160,146006,1510622870,00,0.00,N,5,-420,
20240923,10660,10270,10730,10220,300375,3132629220,00,0.00,N,2,390,
20240919,10270,11050,11050,10270,331000,3446779310,00,0.00,N,5,-680,
20240909,10950,11080,11370,10590,338820,3667261900,00,0.00,N,5,-240,
20240902,11190,11760,11860,11000,167988,1913674070,00,0.00,N,5,-570,
20240826,11760,11660,11900,11440,119755,1394937040,00,0.00,N,2,40,
20240819,11720,11520,11870,11090,318462,3668804590,00,0.00,N,2,200,
20240812,11520,11740,11980,11500,130002,1523657000,00,0.00,N,5,-220,
20240805,11740,12400,12410,10200,389638,4624855110,00,0.00,N,5,-960,
20240729,12700,12390,13100,12380,229870,2922928900,00,0.00,N,2,310,
20240722,12390,13380,13380,11950,501265,6319199390,00,0.00,N,5,-990,
20240715,13380,14250,14350,13350,298135,4125175050,00,0.00,N,5,-860,
20240708,14240,14340,14340,14070,282958,4005043310,00,0.00,N,5,-30,
20240701,14270,15040,15300,14180,265341,3872871720,00,0.00,N,5,-760,
20240624,15030,15380,15440,14960,223318,3393439520,00,0.00,N,5,-330,
20240617,15360,15610,15890,15360,232782,3634755660,00,0.00,N,5,-350,
20240610,15710,15350,15850,15320,697566,10853988230,00,0.00,N,2,280,
20240603,15430,15670,15800,15310,288835,4474850070,00,0.00,N,5,-210,
20240527,15640,15800,15930,15370,335910,5255834800,00,0.00,N,5,-80,
20240520,15720,15800,15930,15460,358340,5615906890,00,0.00,N,2,40,
20240513,15680,16620,16660,15550,401620,6424065770,00,0.00,N,5,-880,
20240507,16560,16910,16910,16200,325543,5384627740,00,0.00,N,5,-230,
20240429,16790,16650,17050,16390,336755,5622158110,00,0.00,N,2,140,
20240422,16650,16350,16850,15740,583375,9467142130,00,0.00,N,2,220,
20240415,16430,15570,17100,15100,719981,11671443830,00,0.00,N,2,790,
20240408,15640,15990,15990,15320,224869,3520547540,00,0.00,N,5,-230,
20240401,15870,15780,16230,15650,527936,8417365150,00,0.00,N,2,220,
20240325,15650,15930,16240,15570,342380,5441454170,00,0.00,N,5,-260,
20240318,15910,15700,15990,15220,399039,6203790540,00,0.00,N,2,210,
20240311,15700,15700,16360,15670,411945,6558738840,00,0.00,N,5,-140,
20240304,15840,16800,16920,15570,483739,7841795420,00,0.00,N,5,-960,
20240226,16800,16900,17170,16560,239229,4020857220,00,0.00,N,5,-190,
20240219,16990,17240,17670,16830,497733,8590656710,00,0.00,N,5,-180,
20240213,17170,17110,17760,16460,593737,10174799200,00,0.00,N,2,60,
20240205,17110,17090,17600,16800,375778,6476839560,00,0.00,N,5,-70,
20240129,17180,17230,17400,16790,546872,9372413850,00,0.00,N,5,-50,
20240122,17230,16400,17350,15900,826727,13789659380,00,0.00,N,2,920,
20240115,16310,15980,16320,15630,379683,6089095740,00,0.00,N,2,410,
20240108,15900,15700,16260,15300,372701,5968269050,00,0.00,N,2,230,
20240102,15670,15110,15670,15070,276155,4244959730,00,0.00,N,2,430,
20231226,15240,15440,15440,15000,150331,2278595350,00,0.00,N,5,-160,
20231218,15400,15760,15780,15340,247646,3833187470,00,0.00,N,5,-250,
20231211,15650,15840,15950,15520,196423,3082067260,00,0.00,N,5,-190,
20231204,15840,15610,15880,15300,184172,2867113660,00,0.00,N,2,470,
20231127,15370,16600,16600,15370,290373,4583080130,00,0.00,N,5,-1210,
20231120,16580,16500,16700,16370,161331,2671163490,00,0.00,N,2,80,
20231113,16500,16540,16680,16130,261985,4318876530,00,0.00,N,2,50,
20231106,16450,16350,16760,16140,447375,7361326190,00,0.00,N,2,140,
20231030,16310,15860,16400,15500,353160,5662428220,00,0.00,N,2,450,
20231023,15860,15480,16070,15100,412005,6420307480,00,0.00,N,2,380,
20231016,15480,15000,15650,14750,348135,5298974010,00,0.00,N,2,530,
20231010,14950,16210,16400,14710,406163,6191731020,00,0.00,N,5,-1240,
20231004,16190,15910,16440,15560,182009,2919514320,00,0.00,N,2,60,
20230925,16130,16050,16410,15900,163720,2638110910,00,0.00,N,2,20,
20230918,16110,16360,17000,15910,354057,5879348220,00,0.00,N,5,-530,
20230911,16640,16330,16640,15970,372900,6062148440,00,0.00,N,2,430,
20230904,16210,16410,16540,15350,328139,5279083950,00,0.00,N,5,-160,
20230828,16370,16940,17120,16160,359189,5984886620,00,0.00,N,5,-240,
20230821,16610,17100,17100,16100,342037,5677656360,00,0.00,N,5,-490,
20230814,17100,17200,17510,16650,662975,11355681310,00,0.00,N,2,110,
20230807,16990,15390,17500,15200,1354771,22489286150,00,0.00,N,2,1550,
20230731,15440,15150,15500,14700,399972,6068356850,00,0.00,N,2,340,
20230724,15100,15900,15900,14010,778363,11528529910,00,0.00,N,5,-750,
20230717,15850,16300,16390,15620,460695,7324464050,00,0.00,N,5,-580,
20230710,16430,15620,16690,15550,380696,6183314590,00,0.00,N,2,580,
20230703,15850,16910,17110,15480,634740,10337568380,00,0.00,N,5,-1100,
20230626,16950,17120,17500,16460,431444,7310584920,00,0.00,N,5,-400,
20230619,17350,17870,18750,17310,780813,14135871170,00,0.00,N,5,-400,
20230612,17750,17750,17960,17220,494270,8712581480,00,0.00,N,2,40,
20230605,17710,17130,18070,17130,597032,10610741340,00,0.00,N,2,600,
20230530,17110,17210,17330,16960,223861,3838465480,00,0.00,N,5,-10,
20230522,17120,17400,17720,17020,313106,5430455340,00,0.00,N,5,-310,
20230515,17430,16870,17580,16590,547677,9412580290,00,0.00,N,2,470,
20230508,16960,16990,17350,16620,373373,6341047020,00,0.00,N,2,30,
20230502,16930,16420,17100,16280,229130,3850716530,00,0.00,N,2,530,
20230424,16400,16510,16680,16070,397840,6493029140,00,0.00,N,5,-130,
20230417,16530,17500,17600,16370,800905,13679833790,00,0.00,N,5,-960,
20230410,17490,17730,17970,17080,652062,11308379390,00,0.00,N,5,-240,
20230403,17730,18600,18610,17620,491444,8853781950,00,0.00,N,5,-720,
20230327,18450,18010,18550,17560,553411,10040104840,00,0.00,N,2,440,
20230320,18010,20300,20300,17850,703182,12981467380,00,0.00,N,5,-1190,
20230313,19200,19010,19630,17700,626264,11642574530,00,0.00,N,5,-120,
20230306,19320,20850,20950,19290,571633,11438758210,00,0.00,N,5,-1480,
20230227,20800,19420,21300,19020,685318,14021367840,00,0.00,N,2,1200,
20230220,19600,20700,21000,19470,649263,13068101010,00,0.00,N,5,-1100,
20230213,20700,20850,21200,20250,744471,15480538450,00,0.00,N,5,-150,
20230206,20850,20300,21350,20000,912782,18995067150,00,0.00,N,2,500,
20230130,20350,20800,21050,19900,695919,14227129570,00,0.00,N,5,-400,
20230125,20750,21700,21800,20400,704136,14678939100,00,0.00,N,5,-600,
20230116,21350,18600,21600,18500,1744855,35916666850,00,0.00,N,2,2700,
20230109,18650,18900,19250,18050,828426,15432233550,00,0.00,N,2,200,
20230102,18450,16600,18850,15950,1373197,24395504000,00,0.00,N,2,1400,
20221226,17050,16600,17850,16200,643321,11112409500,00,0.00,N,2,350,
20221219,16700,15950,16900,15500,467735,7655721850,00,0.00,N,2,700,
20221212,16000,17050,17150,15900,409537,6785456900,00,0.00,N,5,-1200,
20221205,17200,16700,17900,16650,688441,11816081100,00,0.00,N,2,500,
20221128,16700,15800,17450,15100,420623,6877139100,00,0.00,N,2,800,
20221121,15900,15550,16150,15000,238267,3682535750,00,0.00,N,2,350,
20221114,15550,16150,16750,15550,381833,6202683850,00,0.00,N,5,-700,
20221107,16250,15150,16350,14950,525003,8154864800,00,0.00,N,2,1050,
20221031,15200,15250,15350,14400,336793,5017085650,00,0.00,N,2,250,
20221024,14950,15500,15850,14450,303103,4575573250,00,0.00,N,5,-250,
20221017,15200,15850,16600,15100,279776,4441727500,00,0.00,N,5,-1000,
20221011,16200,17700,17700,15700,293735,4831886100,00,0.00,N,5,-1500,
20221004,17700,18050,18800,17650,285406,5165938500,00,0.00,N,2,150,
20220926,17550,18500,19400,17150,604205,10972180600,00,0.00,N,5,-650,
20220919,18200,19100,19750,18000,629459,11939863050,00,0.00,N,5,-750,
20220913,18950,17800,19050,17650,526859,9681246900,00,0.00,N,2,1400,
20220905,17550,17750,18100,17000,352607,6222733050,00,0.00,N,5,-250,
20220829,17800,16350,18400,16050,852683,15164549100,00,0.00,N,2,950,
20220822,16850,15850,17350,15200,559944,9283637900,00,0.00,N,2,1000,
20220816,15850,16300,16400,15550,209700,3365934800,00,0.00,N,5,-300,
20220808,16150,15650,16300,15450,271015,4306217800,00,0.00,N,2,350,
20220801,15800,15250,15850,14950,377928,5816579500,00,0.00,N,2,700,
20220725,15100,15050,15300,14600,294302,4386484550,00,0.00,N,2,50,
20220718,15050,15150,15650,14750,261311,3962266750,00,0.00,N,2,150,
20220711,14900,15650,15750,14350,507636,7569481900,00,0.00,N,5,-750,
20220704,15650,15700,16050,15100,538551,8416175600,00,0.00,N,2,100,
20220627,15550,15600,16650,15250,493322,7924119800,00,0.00,N,2,200,
20220620,15350,18450,18500,15000,910453,14929132850,00,0.00,N,5,-3100,
20220613,18450,19950,19950,18100,588881,11231125950,00,0.00,N,5,-2000,
20220607,20450,21750,21750,20250,308039,6434250650,00,0.00,N,5,-1000,
20220530,21450,21500,21600,20650,489700,10360868250,00,0.00,N,2,650,
20220523,20800,19750,20800,19700,550790,11145682700,00,0.00,N,2,800,
20220516,20000,20550,20850,19400,610953,12292524650,00,0.00,N,5,-350,
20220509,20350,21450,21450,19600,875061,17784738300,00,0.00,N,5,-1000,
20220502,21350,22750,22850,20700,615357,13337526700,00,0.00,N,5,-1400,
20220425,22750,23000,23000,21550,687563,15337222200,00,0.00,N,5,-500,
20220418,23250,24250,24650,23050,659698,15627431500,00,0.00,N,5,-900,
20220411,24150,25200,25250,23250,885125,21294335500,00,0.00,N,5,-1100,
20220404,25250,24550,26100,24200,1576494,39676250650,00,0.00,N,2,1150,
20220328,24100,23100,24400,22450,973980,22909061450,00,0.00,N,2,950,
20220321,23150,23450,24050,22100,1160718,26904275550,00,0.00,N,3,0,
20220314,23150,23250,23950,21600,1748733,39826546950,00,0.00,N,2,350,
20220307,22800,23600,23950,17200,5900841,119266042250,00,0.00,N,5,-1350,
20220228,24150,23800,24600,23550,630085,15259715850,00,0.00,N,2,250,
20220221,23900,24500,25050,23050,949635,22744176550,00,0.00,N,5,-850,
20220214,24750,23600,25400,22600,1349300,32715978650,00,0.00,N,2,400,
20220207,24350,23900,25250,23350,2176288,53136812850,00,0.00,N,2,500,
20220203,23850,20900,23950,20900,823069,18445151500,00,0.00,N,2,3200,
20220124,20650,21050,21150,19450,573478,11526024450,00,0.00,N,5,-500,
20220117,21150,21800,21900,20100,547326,11371968850,00,0.00,N,5,-650,
20220110,21800,21950,22550,20450,863206,18531903400,00,0.00,N,5,-150,
20220103,21950,21850,22500,21350,435224,9494642200,00,0.00,N,2,100,
20211227,21850,21600,22550,21200,437914,9613880400,00,0.00,N,2,150,
20211220,21700,20600,21850,20000,509762,10695940700,00,0.00,N,2,1000,
20211213,20700,21900,21900,20400,481913,10151289400,00,0.00,N,5,-1300,
20211206,22000,20100,22350,19800,939738,20129301200,00,0.00,N,2,1750,
20211129,20250,18900,21200,18850,1277807,25313306500,00,0.00,N,5,-450,
20211122,20700,22400,23400,20500,860218,18812511500,00,0.00,N,5,-2050,
20211115,22750,23650,23900,21850,952660,21761777900,00,0.00,N,5,-1100,
20211108,23850,24850,25500,23400,942961,22950580150,00,0.00,N,2,150,
20211101,23700,26000,26400,23400,1320394,32622702250,00,0.00,N,5,-2100,
20211025,25800,25500,27200,25350,1533919,40496089250,00,0.00,N,2,750,
20211018,25050,26850,27300,24950,1216417,31583030900,00,0.00,N,5,-1500,
20211012,26550,26000,27200,25650,980762,26070473950,00,0.00,N,2,400,
20211005,26150,27850,28700,25650,1692271,45780429300,00,0.00,N,5,-1150,
20210927,27300,28100,28700,26800,1301870,36113059450,00,0.00,N,5,-1200,
20210923,28500,27250,29300,26700,1160236,33070084800,00,0.00,N,2,1150,
20210913,27350,25550,27550,25100,2157964,58059869550,00,0.00,N,2,1500,
20210906,25850,24750,26500,24350,1363277,34837979950,00,0.00,N,2,950,
20210830,24900,24750,25650,24550,1021890,25601391900,00,0.00,N,2,600,
20210823,24300,21950,24850,21700,1159292,27504555500,00,0.00,N,2,2500,
20210817,21800,23300,23950,21400,1094112,24401080250,00,0.00,N,5,-1800,
20210809,23600,25150,25400,23450,1281318,31188335850,00,0.00,N,5,-1900,
20210802,25500,24450,26100,23800,1481740,37191600500,00,0.00,N,2,1000,
20210726,24500,24600,24750,23900,740308,17954350300,00,0.00,N,5,-100,
20210719,24600,24600,25350,23400,1648562,40406305000,00,0.00,N,5,-350,
20210712,24950,24500,25150,24150,874558,21543711450,00,0.00,N,2,450,