KissMeData/048410/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,11010,11280,12260,10600,1169071,13364136075,00,0.00,N,5,-600,
20250414,11610,11400,11740,10300,901909,10024123215,00,0.00,N,2,60,
20250407,11550,9600,11900,9320,1130209,11997332885,00,0.00,N,2,1230,
20250331,10320,11280,11350,9960,1089975,11507917540,00,0.00,N,5,-1030,
20250324,11350,11720,12040,11320,597433,6973621185,00,0.00,N,5,-430,
20250317,11780,11800,12300,11500,855672,10140338870,00,0.00,N,5,-20,
20250310,11800,11930,12480,11380,1056945,12488206145,00,0.00,N,5,-120,
20250304,11920,11810,12540,11700,696189,8422422025,00,0.00,N,2,110,
20250224,11810,13280,13500,11470,2096684,25525683620,00,0.00,N,5,-1260,
20250217,13070,13390,13900,12980,811507,10913529280,00,0.00,N,5,-330,
20250210,13400,12300,15290,12040,2538812,35435387030,00,0.00,N,2,1020,
20250203,12380,13760,13760,12100,1633681,20698372210,00,0.00,N,5,-1420,
20250131,13800,14080,14160,13800,186654,2603832760,00,0.00,N,5,-340,
20250120,14140,15450,15750,14030,1090749,16265880700,00,0.00,N,5,-1310,
20250113,15450,14950,15700,14090,1513853,22330600900,00,0.00,N,2,350,
20250106,15100,14900,16450,14720,1897333,29409056960,00,0.00,N,2,200,
20241230,14900,14080,15120,13980,409807,5954657760,00,0.00,N,2,830,
20241223,14070,13840,15460,13840,1063405,15651233380,00,0.00,N,2,360,
20241216,13710,14059,15492,13680,1432437,20705101840,00,0.00,N,5,-378,
20241209,14088,13334,14879,13230,1695541,23877814590,00,0.00,N,2,651,
20241202,13437,13447,13909,11920,1505144,19153126650,00,0.00,N,2,37,
20241125,13400,13145,14116,13098,699252,9540809470,00,0.00,N,2,208,
20241118,13192,12439,14323,12439,1755914,23511730750,00,0.00,N,5,-1716,
20241111,14908,15746,15944,13767,1737620,25892043890,00,0.00,N,5,-838,
20241104,15746,16208,16707,15718,666133,10841638220,00,0.00,N,5,-462,
20241028,16208,16123,16302,15812,570362,9187754550,00,0.00,N,2,85,
20241021,16123,16670,17348,15633,905399,14734649910,00,0.00,N,5,-547,
20241014,16670,17235,17433,16500,913399,15496274690,00,0.00,N,5,-565,
20241007,17235,17904,18074,17150,631851,11154226860,00,0.00,N,5,-792,
20240930,18027,18592,19224,17631,637701,11653113060,00,0.00,N,5,-254,
20240923,18281,18658,19176,18215,882333,16455044890,00,0.00,N,5,-424,
20240919,18705,18234,19412,18234,767692,14544777350,00,0.00,N,2,565,
20240909,18140,18470,19224,17763,1036912,19179296690,00,0.00,N,5,-499,
20240902,18639,19224,19412,17753,1609033,29737775270,00,0.00,N,5,-585,
20240826,19224,18432,21391,17348,6057023,118848634820,00,0.00,N,2,1028,
20240819,18196,20496,20637,17688,2526835,48060599450,00,0.00,N,5,-1923,
20240812,20119,19836,20684,17443,3821431,73045923590,00,0.00,N,2,1037,
20240805,19082,17801,19553,16406,2663277,48993073130,00,0.00,N,2,1394,
20240729,17688,18281,18847,17273,1440677,25980293880,00,0.00,N,5,-122,
20240722,17810,16472,18366,15737,2090685,35725911880,00,0.00,N,2,1338,
20240715,16472,16868,17480,16462,757948,12797841100,00,0.00,N,5,-301,
20240708,16773,16962,17499,16114,985224,16594534510,00,0.00,N,5,-330,
20240701,17103,17329,18027,16811,1063767,18459828250,00,0.00,N,5,-208,
20240624,17311,17113,19176,16246,2281351,40040516340,00,0.00,N,2,698,
20240617,16613,17801,17801,16576,1022756,17348349100,00,0.00,N,5,-1009,
20240610,17622,18328,18366,17132,1216313,21694495320,00,0.00,N,5,-819,
20240603,18441,19129,19224,18281,645303,12059256990,00,0.00,N,5,-688,
20240527,19129,18894,19224,18046,1180843,22102413030,00,0.00,N,2,235,
20240520,18894,20072,20260,18668,1163730,22366256300,00,0.00,N,5,-989,
20240513,19883,19977,20213,19412,891387,17639616250,00,0.00,N,2,94,
20240507,19789,19176,20496,19129,1767341,34913098600,00,0.00,N,2,848,
20240429,18941,18790,19365,18762,856169,16242397000,00,0.00,N,2,226,
20240422,18715,19129,19742,18696,1165251,22174375070,00,0.00,N,5,-367,
20240415,19082,18545,21297,18083,3302817,64054861370,00,0.00,N,2,348,
20240408,18734,18894,18988,18064,745527,13876978890,00,0.00,N,5,-160,
20240401,18894,20543,20920,18573,1794316,35357950510,00,0.00,N,5,-895,
20240325,19789,20873,21391,19601,2731739,55599890500,00,0.00,N,5,-1743,
20240318,21532,18168,22757,18064,5636379,116164587730,00,0.00,N,2,3364,
20240311,18168,18799,21014,17961,2770351,53534444110,00,0.00,N,5,-679,
20240304,18847,19459,19836,17480,2120286,39802852180,00,0.00,N,5,-612,
20240226,19459,19883,21344,19035,1547859,30531707800,00,0.00,N,5,-754,
20240219,20213,20967,21297,19883,1442399,29493436800,00,0.00,N,5,-754,
20240213,20967,20025,21815,19695,1307929,26908692500,00,0.00,N,2,990,
20240205,19977,21956,22004,18941,1805981,37262455850,00,0.00,N,5,-2168,
20240129,22145,23653,24689,16585,4004844,87853786480,00,0.00,N,5,-1225,
20240122,23370,22663,24124,22051,1810882,41450067100,00,0.00,N,2,895,
20240115,22475,22333,24077,22333,2092705,48585356100,00,0.00,N,2,330,
20240108,22145,22757,23181,21862,1776846,39881035950,00,0.00,N,5,-754,
20240102,22899,24595,24831,22145,2065249,48432231150,00,0.00,N,5,-1696,
20231226,24595,24925,24925,23229,1446473,34929244950,00,0.00,N,3,0,
20231218,24595,24548,24972,23841,2130755,52173506650,00,0.00,N,5,-47,
20231211,24642,26715,26951,22098,5223435,126361337350,00,0.00,N,5,-2073,
20231204,26715,27422,28977,25726,2489350,68371113600,00,0.00,N,5,-801,
20231127,27516,27893,29165,26762,2517737,69902808500,00,0.00,N,5,-236,
20231120,27752,30909,33076,26951,4164016,122668114000,00,0.00,N,5,-3110,
20231113,30862,32040,34961,29684,4764377,152580394100,00,0.00,N,5,-565,
20231106,31427,30249,37694,28930,7246178,232290221550,00,0.00,N,2,2026,
20231030,29401,36563,38212,28317,7868498,262805154750,00,0.00,N,5,-7021,
20231023,36422,30296,38825,29213,14718215,506310034250,00,0.00,N,2,6833,
20231016,29589,25537,30720,24265,5185710,143230738550,00,0.00,N,2,4099,
20231010,25490,26621,27611,25160,2586169,68594222750,00,0.00,N,5,-990,
20231004,26480,28176,28176,25726,1664024,44521498650,00,0.00,N,5,-1225,
20230925,27705,26574,28223,25443,2353222,63117776200,00,0.00,N,2,990,
20230918,26715,26197,27799,23653,3509205,91519543900,00,0.00,N,2,235,
20230911,26480,25160,27234,24642,3916801,101307897750,00,0.00,N,2,1555,
20230904,24925,24972,25396,24077,1721271,42334881100,00,0.00,N,5,-141,
20230828,25066,24124,27092,23841,3521169,89933065200,00,0.00,N,2,942,
20230821,24124,26621,26998,23464,3912156,97794997400,00,0.00,N,5,-2968,
20230814,27092,28270,30579,24312,9881596,265422346950,00,0.00,N,2,141,
20230807,26951,22757,27752,21250,9190365,231792442400,00,0.00,N,2,4194,
20230731,22757,22569,26857,22145,7109791,171427351950,00,0.00,N,2,329,
20230724,22428,22805,23040,21108,3000800,66024887150,00,0.00,N,5,-377,
20230717,22805,22239,23935,20637,3353299,75161032500,00,0.00,N,2,613,
20230710,22192,22192,23087,21344,2501004,55742817400,00,0.00,N,2,236,
20230703,21956,25160,26480,21627,3532331,83422896100,00,0.00,N,5,-3110,
20230626,25066,27658,28647,24736,3571979,93997057750,00,0.00,N,5,-3016,
20230619,28082,36280,36374,27375,6353212,190156403050,00,0.00,N,5,-3062,
20230612,31144,30767,37458,27328,16629652,532992965550,00,0.00,N,3,0,
20230605,31144,21909,31144,21721,7576254,210409610800,00,0.00,N,2,9282,
20230530,21862,21627,21956,20496,1224861,26212387950,00,0.00,N,2,565,
20230522,21297,21579,22286,20967,1854830,39981971500,00,0.00,N,5,-377,
20230515,21674,20637,21674,20072,2385858,50087323550,00,0.00,N,2,1320,
20230508,20354,22522,23464,18300,5105024,106111648710,00,0.00,N,5,-1697,
20230502,22051,19695,22475,18988,5042816,104999978000,00,0.00,N,2,2969,
20230424,19082,19648,20166,17659,2638448,49821884900,00,0.00,N,5,-471,
20230417,19553,19977,20260,18809,2660967,51470905990,00,0.00,N,5,-660,
20230410,20213,20025,22051,19224,3645980,75095267500,00,0.00,N,2,47,
20230403,20166,19506,20873,19412,2261746,45459741300,00,0.00,N,2,707,
20230327,19459,18894,19742,18375,2558259,48858883270,00,0.00,N,2,565,
20230320,18894,20025,20354,18554,2511679,48452377770,00,0.00,N,5,-942,
20230313,19836,21815,22475,18752,6353395,126444501200,00,0.00,N,5,-1461,
20230306,21297,24831,26668,21108,7118216,170018083650,00,0.00,N,5,-3486,
20230227,24783,24407,25726,24030,1574062,38919068000,00,0.00,N,2,235,
20230220,24548,24030,26810,23794,3107452,78168396550,00,0.00,N,2,377,
20230213,24171,23040,24218,22004,2496815,57703585000,00,0.00,N,2,1084,
20230206,23087,23134,24171,22663,1993357,46446559700,00,0.00,N,5,-94,
20230130,23181,23841,24171,22239,2215231,50971270200,00,0.00,N,5,-660,
20230125,23841,24124,24359,22993,1495668,35401629350,00,0.00,N,5,-189,
20230116,24030,26197,26574,23558,3044483,75613249450,00,0.00,N,5,-2120,
20230109,27750,29050,29700,26250,3608177,100493072850,00,0.00,N,5,-1150,
20230102,28900,27850,29300,25150,4538400,124768277050,00,0.00,N,2,1500,
20221226,27400,25450,27850,24700,6620448,176401638450,00,0.00,N,2,2650,
20221219,24750,25950,27500,24650,3604262,94626187700,00,0.00,N,5,-1000,
20221212,25750,25550,26700,25200,1947204,50691108400,00,0.00,N,2,200,
20221205,25550,26800,27400,23100,3607503,91226279250,00,0.00,N,5,-1150,
20221128,26700,27250,28950,25900,4162738,113115558200,00,0.00,N,5,-350,
20221121,27050,28200,28950,24850,4832539,129633072700,00,0.00,N,5,-550,
20221114,27600,25500,29450,25250,5090269,138754551850,00,0.00,N,2,2650,
20221107,24950,23150,25350,22500,3972691,96531375300,00,0.00,N,2,2200,
20221031,22750,21800,23100,20850,2536386,55407991200,00,0.00,N,2,1250,
20221024,21500,20350,22050,20250,3034969,64368043100,00,0.00,N,2,1850,
20221017,19650,18900,21350,18800,3284512,66991989000,00,0.00,N,2,150,
20221011,19500,20050,20350,18450,2718413,52472917950,00,0.00,N,5,-500,
20221004,20000,21650,23550,19400,4485915,96458149750,00,0.00,N,5,-1000,
20220926,21000,22850,24400,20700,5897279,133235355950,00,0.00,N,5,-2500,
20220919,23500,32250,34450,23000,13059744,364330892600,00,0.00,N,5,-7800,
20220913,31300,40950,41600,30500,13225261,468463504100,00,0.00,N,5,-9350,
20220905,40650,40000,41300,38650,10418328,417941824600,00,0.00,N,2,1250,
20220829,39400,31100,40750,30700,23938223,866163507150,00,0.00,N,2,7600,
20220822,31800,27000,33600,25250,13117289,402040222650,00,0.00,N,2,5350,
20220816,26450,29250,29250,26400,1460042,40492987550,00,0.00,N,5,-2700,
20220808,29150,29050,30150,28000,2242861,65209501750,00,0.00,N,2,100,
20220801,29050,28600,29450,28400,1713544,49701133950,00,0.00,N,2,450,
20220725,28600,30250,30450,27150,4293128,122731167500,00,0.00,N,5,-100,
20220718,28700,28650,29450,27500,3766671,107277618600,00,0.00,N,5,-150,
20220711,28850,25350,28950,24600,4327885,116234276050,00,0.00,N,2,4150,
20220704,24700,21700,25200,21700,4004008,96183959800,00,0.00,N,2,3100,
20220627,21600,22850,24000,21250,2171316,49410642300,00,0.00,N,5,-1200,
20220620,22800,23750,25600,21200,4487265,104060531200,00,0.00,N,5,-1050,
20220613,23850,25050,25600,23000,2572524,63025465550,00,0.00,N,5,-1900,
20220607,25750,28750,28800,25600,2201828,59658342300,00,0.00,N,5,-2900,
20220530,28650,28750,30200,28550,2688645,78309701300,00,0.00,N,3,0,
20220523,28650,30500,32500,28200,5726661,171676734900,00,0.00,N,5,-1650,
20220516,30300,30950,31700,30150,3147048,97210856800,00,0.00,N,5,-200,
20220509,30500,28650,32000,28300,5914132,178620425000,00,0.00,N,2,1650,
20220502,28850,28500,29550,27950,1475742,42418839050,00,0.00,N,2,350,
20220425,28500,28100,30750,27900,3078027,89186097000,00,0.00,N,5,-100,
20220418,28600,28950,30050,28400,2451838,71680751750,00,0.00,N,5,-700,
20220411,29300,29500,33250,28050,10496088,323816231400,00,0.00,N,5,-300,
20220404,29600,28800,31350,28100,6587752,196437879950,00,0.00,N,2,800,
20220328,28800,31000,31750,28100,6552546,194005208250,00,0.00,N,5,-2600,
20220321,31400,31450,31650,29800,5549804,170380642050,00,0.00,N,3,0,
20220314,31400,29250,36000,27200,22805399,734555015550,00,0.00,N,2,1800,
20220307,29600,32450,32850,29200,7528726,231035636500,00,0.00,N,5,-3350,
20220228,32950,31300,36500,31100,17094805,577170404100,00,0.00,N,2,1150,
20220221,31800,30900,32600,29200,13264912,414412168500,00,0.00,N,2,50,
20220214,31750,29200,34950,29200,30053089,971147026400,00,0.00,N,2,2900,
20220207,28850,29900,33650,28450,28000710,876171445750,00,0.00,N,2,200,
20220203,28650,29850,34550,27050,14876636,477562354500,00,0.00,N,5,-450,
20220124,29100,26650,30850,23650,15424143,432412665300,00,0.00,N,2,2900,
20220117,26200,29000,29900,25950,5540069,154297983150,00,0.00,N,5,-3200,
20220110,29400,27700,29600,26750,4694284,133371157450,00,0.00,N,2,1700,
20220103,27700,25550,29300,25350,5420868,147340627600,00,0.00,N,2,2450,
20211227,25250,23350,27100,22900,7431824,185984130650,00,0.00,N,2,1700,
20211220,23550,27050,30850,23550,14500604,400221292350,00,0.00,N,5,-3800,
20211213,27350,26700,31100,25500,21865248,625119897350,00,0.00,N,2,250,
20211206,27100,34100,34450,25800,24405181,704619490700,00,0.00,N,5,-5050,
20211129,32150,23650,33750,21600,40772644,1217989811950,00,0.00,N,2,11400,
20211122,20750,20450,21450,19700,2471139,50568876500,00,0.00,N,2,350,
20211115,20400,21650,22900,19900,2967384,62980666050,00,0.00,N,5,-1200,
20211108,21600,20050,23250,18450,5891649,125301278250,00,0.00,N,2,400,
20211101,21200,23500,25450,20300,3459982,78726256950,00,0.00,N,5,-2300,
20211025,23500,23900,25750,23500,2130225,52143730000,00,0.00,N,5,-400,
20211018,23900,26850,26850,23300,2710428,67434276000,00,0.00,N,5,-2800,
20211012,26700,26600,27600,25100,2592641,68499973750,00,0.00,N,5,-650,
20211005,27350,29050,29150,22200,10626673,268979812500,00,0.00,N,5,-1950,
20210927,29300,28600,36600,28450,16840395,555778529100,00,0.00,N,2,600,
20210923,28700,29800,30250,28700,1300724,38081864950,00,0.00,N,5,-1150,
20210913,29850,29400,31250,27600,4244980,124271778500,00,0.00,N,2,750,
20210906,29100,30600,30800,28050,3322275,97592214200,00,0.00,N,5,-1500,
20210830,30600,32100,32150,28900,5901983,179652982300,00,0.00,N,5,-1700,
20210823,32300,33450,35900,32150,6665514,226661199800,00,0.00,N,5,-1350,
20210817,33650,31800,36100,31650,8195446,276770889000,00,0.00,N,2,2300,
20210809,31350,31150,34850,30250,9245595,301907096800,00,0.00,N,2,100,
20210802,31250,29500,32100,29450,3190646,98462616750,00,0.00,N,2,1400,
20210726,29850,33950,34150,29250,6172536,195373522650,00,0.00,N,5,-3300,
20210719,33150,35150,36500,32550,3704535,126435549950,00,0.00,N,5,-2300,
20210712,35450,36400,37300,34900,4159862,149523066750,00,0.00,N,5,-850,