KissMeData/053690/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,16020,16050,16410,15800,192510,3115570305,00,0.00,N,2,30,
20250414,15990,15050,16010,14950,142506,2197469325,00,0.00,N,2,1110,
20250407,14880,14270,14900,13530,310583,4383807895,00,0.00,N,2,60,
20250331,14820,15050,15390,14500,207406,3118646980,00,0.00,N,5,-610,
20250324,15430,16100,16340,15290,317505,5029509630,00,0.00,N,5,-700,
20250317,16130,16740,17140,16070,350008,5823805100,00,0.00,N,5,-600,
20250310,16730,17020,17310,16300,350517,5874716425,00,0.00,N,5,-290,
20250304,17020,16600,17680,16330,366359,6219266075,00,0.00,N,5,-110,
20250224,17130,17830,18390,17040,623843,11170024260,00,0.00,N,5,-710,
20250217,17840,18600,19020,17690,1080982,19922930860,00,0.00,N,5,-820,
20250210,18660,18470,19500,17930,1906129,35479170300,00,0.00,N,2,420,
20250203,18240,17090,18470,16500,1164478,20585240360,00,0.00,N,2,730,
20250131,17510,18180,18190,17500,152150,2692075900,00,0.00,N,5,-930,
20250120,18440,18470,18800,17740,938158,17141937900,00,0.00,N,5,-160,
20250113,18600,17910,18730,17440,1337492,24094699570,00,0.00,N,2,840,
20250106,17760,17110,17770,16760,756399,13045795980,00,0.00,N,2,710,
20241230,17050,16050,17150,16020,250281,4208990500,00,0.00,N,2,700,
20241223,16350,17090,17320,16210,498528,8403555660,00,0.00,N,5,-640,
20241216,16990,18010,18140,16880,1137099,20048000890,00,0.00,N,5,-870,
20241209,17860,16050,18000,15840,2077359,35774740890,00,0.00,N,2,1520,
20241202,16340,18230,18540,15640,2472495,42767418150,00,0.00,N,5,-1890,
20241125,18230,19520,21450,18120,6499569,128963938220,00,0.00,N,5,-1520,
20241118,19750,16120,20150,15510,14865163,281417613820,00,0.00,N,2,3580,
20241111,16170,15880,16410,15040,1310138,20714625070,00,0.00,N,2,600,
20241104,15570,14130,15800,14130,585213,8903240820,00,0.00,N,2,1320,
20241028,14250,14030,14990,14030,322138,4687511380,00,0.00,N,2,230,
20241021,14020,14620,14800,13940,218848,3116076190,00,0.00,N,5,-730,
20241014,14750,14850,15020,14520,193987,2879650630,00,0.00,N,5,-120,
20241007,14870,14490,15000,14430,159318,2356959660,00,0.00,N,2,390,
20240930,14480,15280,15280,14360,126350,1854121960,00,0.00,N,5,-620,
20240923,15100,14810,15260,14690,251867,3774273810,00,0.00,N,2,290,
20240919,14810,14860,15110,14500,110410,1636793190,00,0.00,N,2,20,
20240909,14790,13930,14980,13790,267705,3859609870,00,0.00,N,2,670,
20240902,14120,15410,16020,14120,499541,7558225950,00,0.00,N,5,-1290,
20240826,15410,15860,16420,15280,588827,9277761960,00,0.00,N,5,-440,
20240819,15850,16500,16910,15590,702385,11445834680,00,0.00,N,5,-750,
20240812,16600,15830,16880,15660,516234,8438226400,00,0.00,N,2,770,
20240805,15830,16020,16280,13750,1398286,20822423140,00,0.00,N,5,-750,
20240729,16580,18310,18590,16560,1206452,21311693920,00,0.00,N,5,-1800,
20240722,18380,17250,19140,17110,3183207,57968146260,00,0.00,N,2,1320,
20240715,17060,17000,19280,16840,6246970,114424594180,00,0.00,N,2,370,
20240708,16690,15130,17470,15130,3303266,55101000430,00,0.00,N,2,1550,
20240701,15140,15310,16780,14770,1229495,19519475590,00,0.00,N,5,-140,
20240624,15280,15620,15990,15040,254883,3957850060,00,0.00,N,5,-340,
20240617,15620,16140,16560,15600,360004,5746033770,00,0.00,N,5,-620,
20240610,16240,16540,16850,16140,557875,9168820370,00,0.00,N,5,-170,
20240603,16410,16070,16710,15860,493259,8082634980,00,0.00,N,2,340,
20240527,16070,16140,19430,15750,4232933,73507415000,00,0.00,N,5,-70,
20240520,16140,16160,16530,15560,349541,5577817180,00,0.00,N,5,-40,
20240513,16180,16350,16750,15920,300639,4902161510,00,0.00,N,5,-170,
20240507,16350,16190,16710,16000,282013,4602794650,00,0.00,N,2,170,
20240429,16180,15670,16510,15410,447290,7251050980,00,0.00,N,2,540,
20240422,15640,14950,15820,14930,290523,4488000540,00,0.00,N,2,670,
20240415,14970,15700,15840,14480,445315,6654856820,00,0.00,N,5,-1000,
20240408,15970,16360,16420,15300,326237,5154562550,00,0.00,N,5,-360,
20240401,16330,16720,16790,16050,418832,6860319530,00,0.00,N,5,-340,
20240325,16670,17120,17130,16540,318536,5360125590,00,0.00,N,5,-470,
20240318,17140,18130,18220,16930,617601,10702420390,00,0.00,N,5,-1090,
20240311,18230,17090,19000,16870,1328199,24036248900,00,0.00,N,2,930,
20240304,17300,18100,18370,17300,377248,6683159030,00,0.00,N,5,-770,
20240226,18070,18520,18900,17720,454846,8294638810,00,0.00,N,5,-440,
20240219,18510,19050,19290,18350,438797,8238220180,00,0.00,N,5,-680,
20240213,19190,17960,20300,17920,1347807,26065575060,00,0.00,N,2,1400,
20240205,17790,18900,18900,17680,369276,6633669420,00,0.00,N,5,-950,
20240129,18740,19620,20150,18300,454361,8735808560,00,0.00,N,5,-720,
20240122,19460,18540,19630,18060,544367,10235302000,00,0.00,N,2,950,
20240115,18510,19950,20150,18070,559405,10533846780,00,0.00,N,5,-1390,
20240108,19900,19800,20400,19100,816625,16146321000,00,0.00,N,2,100,
20240102,19800,20400,20450,19730,542388,10895594220,00,0.00,N,5,-750,
20231226,20550,20700,21150,20150,595655,12316214650,00,0.00,N,2,100,
20231218,20450,20350,20650,19830,693897,13992111430,00,0.00,N,2,50,
20231211,20400,20650,20950,19970,1071595,21929749690,00,0.00,N,5,-950,
20231204,21350,22800,22850,21150,607167,13157714650,00,0.00,N,5,-1650,
20231127,23000,22600,25050,22200,1409109,32876019450,00,0.00,N,2,400,
20231120,22600,21400,23000,21400,529124,11845346900,00,0.00,N,2,1150,
20231113,21450,22150,22250,21000,458502,9902146000,00,0.00,N,5,-600,
20231106,22050,22850,23250,21350,670378,14986112100,00,0.00,N,5,-400,
20231030,22450,21050,23300,20700,983434,21796722350,00,0.00,N,2,1000,
20231023,21450,25700,28000,21200,6123583,156218057700,00,0.00,N,5,-4250,
20231016,25700,23200,28350,21900,3776566,98766003050,00,0.00,N,2,2450,
20231010,23250,26100,26450,23100,882119,21434007600,00,0.00,N,5,-3850,
20231004,27100,26600,27750,26000,766237,20640300500,00,0.00,N,2,700,
20230925,26400,25400,27450,24550,654183,17045068500,00,0.00,N,2,950,
20230918,25450,26600,28400,25150,1907220,51479423800,00,0.00,N,5,-700,
20230911,26150,26050,26700,23700,2401616,61466395000,00,0.00,N,2,600,
20230904,25550,28100,29450,25200,2511944,69527513450,00,0.00,N,5,-3300,
20230828,28850,23150,29400,23050,3894233,108371060200,00,0.00,N,2,5700,
20230821,23150,24250,24800,23100,439084,10498468900,00,0.00,N,5,-1100,
20230814,24250,25400,25850,22900,575874,13923558500,00,0.00,N,5,-1350,
20230807,25600,26500,26500,24900,400199,10183976100,00,0.00,N,5,-750,
20230731,26350,26250,27150,24900,767468,20007425850,00,0.00,N,2,650,
20230724,25700,29600,29650,24700,1479934,39561123550,00,0.00,N,5,-3950,
20230717,29650,29550,30850,28800,938079,27861737650,00,0.00,N,2,400,
20230710,29250,28500,30000,28200,866870,25320395250,00,0.00,N,2,400,
20230703,28850,30750,31150,27850,802025,23670601100,00,0.00,N,5,-1550,
20230626,30400,32900,33650,29050,963849,29877354200,00,0.00,N,5,-1650,
20230619,32050,32900,34400,31700,1551300,51591230700,00,0.00,N,5,-750,
20230612,32800,32800,33800,31500,1741861,56844085150,00,0.00,N,2,700,
20230605,32100,30350,32350,29900,1154024,35991844050,00,0.00,N,2,1650,
20230530,30450,30050,31000,28700,791018,23584598350,00,0.00,N,2,950,
20230522,29500,31850,32650,29400,1058260,33243489700,00,0.00,N,5,-2300,
20230515,31800,29050,33250,28200,2374403,74042967350,00,0.00,N,2,2800,
20230508,29000,36900,37300,28050,4259473,136632574700,00,0.00,N,5,-8400,
20230502,37400,36750,40150,35750,5139694,195695238800,00,0.00,N,2,1400,
20230424,36000,38700,39350,33050,5361832,191727043900,00,0.00,N,5,-1250,
20230417,37250,36700,37750,32550,5289971,188484967950,00,0.00,N,2,850,
20230410,36400,32600,39250,29300,7132557,247643013400,00,0.00,N,2,3400,
20230403,33000,26700,34100,26400,4753688,146673076000,00,0.00,N,2,6600,
20230327,26400,25850,28950,24600,1645488,43413229050,00,0.00,N,2,700,
20230320,25700,26800,27400,25300,781880,20486257200,00,0.00,N,5,-900,
20230313,26600,27400,27750,25150,1669234,43990912900,00,0.00,N,5,-1200,
20230306,27800,29900,31200,27650,2030010,60600933050,00,0.00,N,5,-2350,
20230227,30150,28300,30350,27500,1334553,38757223050,00,0.00,N,2,1850,
20230220,28300,29100,29500,27050,1245880,35567962300,00,0.00,N,5,-550,
20230213,28850,27650,29250,27500,1009894,28775405800,00,0.00,N,2,1050,
20230206,27800,30500,30550,27800,1503614,44122416400,00,0.00,N,5,-2850,
20230130,30650,32150,32450,30200,2226347,69535698400,00,0.00,N,5,-1300,
20230125,31950,31900,33150,31000,2482681,79601192000,00,0.00,N,2,150,
20230116,31800,33000,33500,29300,4955156,157219900750,00,0.00,N,5,-1600,
20230109,33400,30650,35400,30100,9707920,318921924800,00,0.00,N,2,2800,
20230102,30600,27150,34500,25750,9231609,283869181150,00,0.00,N,2,3700,
20221226,26900,27050,28050,26600,1115568,30481681250,00,0.00,N,5,-500,
20221219,27400,28750,30100,27150,2391006,69189298650,00,0.00,N,5,-1150,
20221212,28550,30000,30900,28150,2878833,85018672700,00,0.00,N,5,-1850,
20221205,30400,35400,35650,29850,2451172,79584967750,00,0.00,N,5,-4800,
20221128,35200,39700,40550,35050,4862985,184132184950,00,0.00,N,5,-3100,
20221121,38300,34750,40800,33100,13299994,493498786050,00,0.00,N,2,3350,
20221114,34950,44400,45650,34450,13598465,547042869200,00,0.00,N,5,-10100,
20221107,45050,45250,48900,43750,13884515,643066210300,00,0.00,N,2,500,
20221031,44550,35200,48300,34700,31184680,1320720985500,00,0.00,N,2,9650,
20221024,34900,31450,36200,30250,24999060,832228850600,00,0.00,N,2,4750,
20221017,30150,25950,32500,24350,30944185,891963841400,00,0.00,N,5,-1250,
20221011,31400,32750,33650,27200,27893489,845552248150,00,0.00,N,5,-1700,
20221004,33100,22100,34100,21350,31645344,902442526500,00,0.00,N,2,11800,
20220926,21300,23650,23750,19150,11992553,249669479650,00,0.00,N,5,-2800,
20220919,24100,24500,26000,21250,14344163,335705728450,00,0.00,N,5,-100,
20220913,24200,23650,27450,22300,14337736,355590127900,00,0.00,N,3,0,
20220905,24200,22300,28650,21750,13548986,339723195200,00,0.00,N,2,2200,
20220829,22000,18900,23200,16650,27881904,531527265900,00,0.00,N,2,4100,
20220822,17900,13250,17900,12650,14777080,229398450650,00,0.00,N,2,4400,
20220816,13500,13750,13750,12600,1893320,25200410800,00,0.00,N,2,250,
20220808,13250,11500,13600,11400,4211752,53466728150,00,0.00,N,2,1650,
20220801,11600,11850,11850,11100,598862,6868775050,00,0.00,N,5,-200,
20220725,11800,11850,12250,11600,1095425,13018770700,00,0.00,N,2,150,
20220718,11650,10650,12400,10550,1944304,22621635150,00,0.00,N,2,1050,
20220711,10600,11450,11600,10500,1098421,12180549900,00,0.00,N,5,-950,
20220704,11550,12000,12350,11150,3512250,41350555600,00,0.00,N,2,50,
20220627,11500,9930,12400,9930,8215403,95617146110,00,0.00,N,2,1620,
20220620,9880,11000,11050,9470,517022,5225255880,00,0.00,N,5,-1120,
20220613,11000,11600,11750,10400,542456,6004379300,00,0.00,N,5,-1000,
20220607,12000,12750,13000,11850,383539,4739426250,00,0.00,N,5,-800,
20220530,12800,12800,13000,12550,155106,1983859450,00,0.00,N,2,250,
20220523,12550,12500,12750,11900,294414,3638342050,00,0.00,N,5,-50,
20220516,12600,12400,12850,12050,360165,4491231100,00,0.00,N,2,250,
20220509,12350,13250,13500,11950,653213,8157480600,00,0.00,N,5,-1000,
20220502,13350,13300,13800,13200,174097,2358867050,00,0.00,N,5,-150,
20220425,13500,13500,13750,13000,359526,4830102550,00,0.00,N,5,-250,
20220418,13750,13200,13900,12850,365957,4862601950,00,0.00,N,2,550,
20220411,13200,13350,13900,13100,561727,7595069350,00,0.00,N,5,-150,
20220404,13350,14000,14400,13300,896845,12348291400,00,0.00,N,5,-600,
20220328,13950,13650,14400,13250,834816,11531827350,00,0.00,N,2,300,
20220321,13650,13000,13850,13000,880243,11813415600,00,0.00,N,2,500,
20220314,13150,12350,13900,12250,1694073,22373858750,00,0.00,N,2,750,
20220307,12400,12400,12550,11750,386230,4697731550,00,0.00,N,5,-200,
20220228,12600,12200,12850,12150,349061,4363628600,00,0.00,N,2,300,
20220221,12300,12200,12800,11950,830087,10271824350,00,0.00,N,2,100,
20220214,12200,11350,12350,11000,734976,8560030450,00,0.00,N,2,600,
20220207,11600,12750,12800,10950,1593330,18536494350,00,0.00,N,5,-1100,
20220203,12700,12300,12700,12100,350337,4371787700,00,0.00,N,2,450,
20220124,12250,12700,13750,11400,3038283,38759454900,00,0.00,N,5,-450,
20220117,12700,11750,13350,10550,5855553,72325831150,00,0.00,N,2,950,
20220110,11750,12150,12250,11550,340218,4014229050,00,0.00,N,5,-550,
20220103,12300,12050,12500,11750,534515,6487726500,00,0.00,N,2,150,
20211227,12150,11900,12300,11850,327613,3934834750,00,0.00,N,2,250,
20211220,11900,12100,12100,11650,389802,4622386600,00,0.00,N,5,-200,
20211213,12100,12200,12450,11850,583391,7129928550,00,0.00,N,5,-50,
20211206,12150,11300,12150,10950,823646,9753428300,00,0.00,N,2,900,
20211129,11250,10800,11500,10150,429998,4696654250,00,0.00,N,5,-50,
20211122,11300,11900,12100,11300,498265,5819212650,00,0.00,N,5,-400,
20211115,11700,11150,12250,11000,1421868,16665620650,00,0.00,N,2,600,
20211108,11100,10800,11350,10700,434133,4782980750,00,0.00,N,2,500,
20211101,10600,10650,10850,10450,171384,1823431650,00,0.00,N,5,-50,
20211025,10650,10850,10900,10550,159343,1706414000,00,0.00,N,5,-150,
20211018,10800,10750,11050,10500,182071,1966725450,00,0.00,N,2,100,
20211012,10700,10300,10750,10150,148323,1552556450,00,0.00,N,2,350,
20211005,10350,10400,11100,9980,839164,8719625920,00,0.00,N,5,-100,
20210927,10450,10950,11150,10300,341117,3636940600,00,0.00,N,5,-550,
20210923,11000,11250,11350,11000,95756,1067843950,00,0.00,N,5,-350,
20210913,11350,11700,11700,11200,321216,3676251950,00,0.00,N,5,-350,
20210906,11700,11300,11750,11200,394678,4550753700,00,0.00,N,2,400,
20210830,11300,11500,11600,11200,362367,4122235950,00,0.00,N,2,100,
20210823,11200,10800,11750,10550,634724,7113196850,00,0.00,N,2,400,
20210817,10800,11400,11400,10500,383043,4195142050,00,0.00,N,5,-650,
20210809,11450,11600,11800,11250,375386,4329146150,00,0.00,N,5,-200,
20210802,11650,11150,11800,11050,375508,4272886700,00,0.00,N,2,450,
20210726,11200,11750,11800,11050,317689,3635667000,00,0.00,N,5,-550,
20210719,11750,12050,12200,11350,647875,7651248600,00,0.00,N,5,-400,
20210712,12150,11800,12400,11650,321976,3889947250,00,0.00,N,2,350,