KissMeData/272450/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,8830,9040,9100,8600,354620,3110868065,00,0.00,N,5,-200,
20250414,9030,8560,9060,8400,437305,3788187175,00,0.00,N,2,570,
20250407,8460,9180,9180,7990,823921,6949521175,00,0.00,N,5,-790,
20250331,9250,9400,9400,8750,601285,5469184925,00,0.00,N,5,-180,
20250324,9430,9560,9750,9420,477565,4581702580,00,0.00,N,5,-130,
20250317,9560,9620,9700,9510,566219,5429158295,00,0.00,N,5,-50,
20250310,9610,10110,10120,9540,775192,7565471520,00,0.00,N,5,-510,
20250304,10120,9890,10350,9670,727848,7297171185,00,0.00,N,2,320,
20250224,9800,9980,10240,9800,632166,6331529570,00,0.00,N,5,-250,
20250217,10050,9740,10130,9680,1025197,10108815550,00,0.00,N,2,310,
20250210,9740,9620,10000,9550,1021947,9990322300,00,0.00,N,2,130,
20250203,9610,9880,10000,9530,910872,8833186970,00,0.00,N,5,-410,
20250131,10020,10200,10300,9990,273051,2749478900,00,0.00,N,5,-300,
20250120,10320,10120,10600,9940,1318143,13540221040,00,0.00,N,2,210,
20250113,10110,9880,10190,9640,718378,7135758390,00,0.00,N,2,290,
20250106,9820,9860,10090,9750,751810,7446693700,00,0.00,N,5,-40,
20241230,9860,9490,10430,9490,973177,9485388710,00,0.00,N,5,-40,
20241223,9900,10050,10130,9750,548660,5452215540,00,0.00,N,5,-150,
20241216,10050,10750,10780,9990,927119,9473845790,00,0.00,N,5,-660,
20241209,10710,10420,10750,9820,1093738,11256674460,00,0.00,N,2,70,
20241202,10640,11810,11860,10440,1390568,15178650230,00,0.00,N,5,-1140,
20241125,11780,10860,12190,10760,2780064,32105832630,00,0.00,N,2,1020,
20241118,10760,10650,11420,10640,898751,9962873280,00,0.00,N,5,-40,
20241111,10800,11470,11490,10070,1089118,11574775470,00,0.00,N,5,-690,
20241104,11490,11350,11800,11230,1270534,14657947170,00,0.00,N,2,470,
20241028,11020,10630,11400,10570,1045927,11627846130,00,0.00,N,2,420,
20241021,10600,10210,10860,10180,1045934,11110406390,00,0.00,N,2,510,
20241014,10090,10030,10600,9660,610970,6179337470,00,0.00,N,2,40,
20241007,10050,9990,10320,9900,267027,2692891160,00,0.00,N,2,30,
20240930,10020,10560,10560,9900,344672,3488778880,00,0.00,N,5,-480,
20240923,10500,10200,10700,10010,697120,7180445970,00,0.00,N,2,150,
20240919,10350,10250,10570,10200,226816,2338719210,00,0.00,N,2,170,
20240909,10180,10160,10490,9930,575788,5808311020,00,0.00,N,5,-50,
20240902,10230,10600,10850,10030,580675,6089019270,00,0.00,N,5,-360,
20240826,10590,10170,11200,10170,1062887,11499068780,00,0.00,N,2,420,
20240819,10170,9850,10470,9520,523812,5264588820,00,0.00,N,2,330,
20240812,9840,9700,9870,9460,479507,4629882090,00,0.00,N,2,50,
20240805,9790,10480,10480,9700,646360,6440924460,00,0.00,N,5,-670,
20240729,10460,10780,10950,10390,466310,4927522130,00,0.00,N,5,-320,
20240722,10780,11030,11090,10710,376997,4106008970,00,0.00,N,5,-370,
20240715,11150,11150,11390,11010,620844,6927666410,00,0.00,N,3,0,
20240708,11150,11430,11510,11140,537051,6038093140,00,0.00,N,5,-180,
20240701,11330,11700,12040,10970,999363,11425091300,00,0.00,N,5,-380,
20240624,11710,12320,12600,11610,1160693,13910732470,00,0.00,N,5,-610,
20240617,12320,13330,13410,12260,870448,11030545410,00,0.00,N,5,-1040,
20240610,13360,13340,13430,12780,743271,9799595650,00,0.00,N,2,110,
20240603,13250,12920,13480,12790,794883,10446080830,00,0.00,N,2,490,
20240527,12760,12430,12770,12050,535381,6615297900,00,0.00,N,2,460,
20240520,12300,12940,13010,12220,742515,9312429900,00,0.00,N,5,-610,
20240513,12910,13470,13640,12850,560732,7449774040,00,0.00,N,5,-570,
20240507,13480,13970,14100,13370,576292,7905162810,00,0.00,N,5,-330,
20240429,13810,13520,14270,13500,758960,10633293050,00,0.00,N,2,290,
20240422,13520,13340,13880,13110,516807,7004892110,00,0.00,N,2,240,
20240415,13280,13370,13940,11810,936736,12228908140,00,0.00,N,5,-200,
20240408,13480,13700,14060,13360,649986,8956392790,00,0.00,N,5,-220,
20240401,13700,13190,14290,13100,1870010,25853958060,00,0.00,N,2,610,
20240325,13090,12000,13290,11710,1332600,16885942740,00,0.00,N,2,1160,
20240318,11930,11750,12160,11480,579038,6819218010,00,0.00,N,2,240,
20240311,11690,11890,12090,11650,514174,6084798190,00,0.00,N,5,-140,
20240304,11830,12500,12550,11600,639008,7682168320,00,0.00,N,5,-670,
20240226,12500,12910,12910,12480,225772,2844628610,00,0.00,N,5,-300,
20240219,12800,12950,12950,12520,361454,4592672030,00,0.00,N,3,0,
20240213,12800,12750,13180,12710,354615,4571408050,00,0.00,N,2,30,
20240205,12770,13170,13340,12510,451211,5851089580,00,0.00,N,5,-400,
20240129,13170,13100,13490,12830,733301,9614773940,00,0.00,N,5,-20,
20240122,13190,13500,13600,13130,571655,7640624710,00,0.00,N,5,-420,
20240115,13610,12740,13670,12560,1888828,25121193770,00,0.00,N,2,860,
20240108,12750,12410,12940,12200,908930,11540796840,00,0.00,N,2,420,
20240102,12330,11780,12520,11780,509889,6196653120,00,0.00,N,2,550,
20231226,11780,11720,11810,11460,242741,2825442980,00,0.00,N,2,60,
20231218,11720,12400,12410,11100,436652,5179806790,00,0.00,N,5,-600,
20231211,12320,12120,12570,11980,585784,7195650580,00,0.00,N,2,350,
20231204,11970,11990,12350,11630,497539,5975266370,00,0.00,N,2,90,
20231127,11880,12040,12140,11690,320257,3825061940,00,0.00,N,5,-170,
20231120,12050,12630,12650,12010,467671,5716588580,00,0.00,N,5,-580,
20231113,12630,11380,12700,10880,936881,11247360930,00,0.00,N,2,1250,
20231106,11380,11490,11860,11230,540847,6203601520,00,0.00,N,2,60,
20231030,11320,10820,11580,10790,247082,2768478770,00,0.00,N,2,500,
20231023,10820,10250,11100,10180,249754,2674126240,00,0.00,N,2,510,
20231016,10310,10860,11020,10020,309370,3245063540,00,0.00,N,5,-740,
20231010,11050,11050,11470,10960,251789,2803038270,00,0.00,N,5,-510,
20231004,11560,12050,12050,11400,262516,3048499100,00,0.00,N,5,-490,
20230925,12050,12060,12250,11990,143522,1732486610,00,0.00,N,5,-10,
20230918,12060,12500,12500,11960,325918,3980873800,00,0.00,N,5,-340,
20230911,12400,12630,12870,12300,489648,6109605750,00,0.00,N,5,-340,
20230904,12740,13130,13130,12480,609711,7795230200,00,0.00,N,5,-380,
20230828,13120,13460,13550,12900,936003,12298621990,00,0.00,N,5,-330,
20230821,13450,14040,14040,13200,532446,7290257070,00,0.00,N,5,-630,
20230814,14080,15200,15460,13890,585254,8530156410,00,0.00,N,5,-1030,
20230807,15110,14850,15400,14080,1380703,20433554320,00,0.00,N,2,260,
20230731,14850,14840,15050,14520,598749,8881840880,00,0.00,N,2,10,
20230724,14840,16090,16170,14000,1670938,24588976470,00,0.00,N,5,-1350,
20230717,16190,16610,16620,16010,639061,10403363530,00,0.00,N,5,-380,
20230710,16570,16300,16780,16060,804138,13259991330,00,0.00,N,2,280,
20230703,16290,16850,16890,16150,863324,14247931810,00,0.00,N,5,-440,
20230626,16730,15780,17100,15380,1423945,23394160300,00,0.00,N,2,830,
20230619,15900,16730,17200,15760,1418643,23321109200,00,0.00,N,5,-630,
20230612,16530,14680,16860,14520,2769329,44220893320,00,0.00,N,2,1910,
20230605,14620,15050,15050,14590,547989,8109431260,00,0.00,N,5,-290,
20230530,14910,15020,15130,14670,516320,7694818950,00,0.00,N,5,-100,
20230522,15010,15060,15500,14950,676775,10268627280,00,0.00,N,5,-50,
20230515,15060,15340,15580,14960,786948,11959577820,00,0.00,N,5,-260,
20230508,15320,15770,16000,15260,1149994,17892911900,00,0.00,N,5,-560,
20230502,15880,15840,16070,15710,184652,2936458760,00,0.00,N,2,40,
20230424,15840,16080,16140,15510,1003666,15866667920,00,0.00,N,5,-270,
20230417,16110,15900,17480,15840,1981468,33147543140,00,0.00,N,2,260,
20230410,15850,16020,16200,15590,804914,12758416190,00,0.00,N,5,-170,
20230403,16020,17240,17300,15830,837493,13778644720,00,0.00,N,5,-1220,
20230327,17240,16490,17540,16020,1195679,20480247440,00,0.00,N,2,1040,
20230320,16200,15980,16640,15500,739651,11887828530,00,0.00,N,2,430,
20230313,15770,15820,16150,14950,708064,11016716870,00,0.00,N,5,-430,
20230306,16200,16950,17100,16040,789554,13104149150,00,0.00,N,5,-500,
20230227,16700,16230,17200,15780,739500,12352340610,00,0.00,N,2,430,
20230220,16270,16890,16890,15900,743732,12100239040,00,0.00,N,5,-620,
20230213,16890,17600,17600,16580,1013372,17211244460,00,0.00,N,5,-730,
20230206,17620,16990,17990,16740,1461298,25738521910,00,0.00,N,2,720,
20230130,16900,17370,17910,16800,1392238,24193934110,00,0.00,N,5,-470,
20230125,17370,18220,18230,17100,772609,13482315610,00,0.00,N,5,-730,
20230116,18100,17000,18350,16850,1631132,28977959550,00,0.00,N,2,1100,
20230109,17000,16400,17500,16300,1247742,21197468850,00,0.00,N,2,700,
20230102,16300,16150,16850,15050,1685193,26808324150,00,0.00,N,5,-150,
20221226,16450,16400,17400,16200,1780560,29936040750,00,0.00,N,3,0,
20221219,16450,14600,17000,14450,2164673,34931563400,00,0.00,N,2,1800,
20221212,14650,15600,16000,14450,1459010,22249391350,00,0.00,N,5,-1000,
20221205,15650,14150,16050,14050,2671477,40820187750,00,0.00,N,2,1500,
20221128,14150,13300,14650,12900,1262264,17506891700,00,0.00,N,2,750,
20221121,13400,14400,14550,13250,1100853,15062027000,00,0.00,N,5,-1000,
20221114,14400,14300,14850,14000,808240,11737279800,00,0.00,N,3,0,
20221107,14400,13450,14700,13300,1232297,17314745850,00,0.00,N,2,1100,
20221031,13300,13250,13500,12200,1012399,13214922400,00,0.00,N,2,200,
20221024,13100,12600,13700,12200,1956528,25015087700,00,0.00,N,2,1100,
20221017,12000,14450,15200,12000,2865034,37924903450,00,0.00,N,5,-2550,
20221011,14550,15850,15850,13800,875733,12768838650,00,0.00,N,5,-1350,
20221004,15900,16600,16600,15350,892494,14006451500,00,0.00,N,5,-300,
20220926,16200,16950,17700,15750,1366115,22926184200,00,0.00,N,5,-850,
20220919,17050,17750,18550,16400,1955517,34131816850,00,0.00,N,5,-650,
20220913,17700,16750,18400,16700,2129409,37469928450,00,0.00,N,2,1250,
20220905,16450,16900,17300,15400,1510877,24553331250,00,0.00,N,5,-400,
20220829,16850,16900,18000,16400,2434381,42058733950,00,0.00,N,5,-600,
20220822,17450,15300,17650,15100,2357196,39692424850,00,0.00,N,2,1800,
20220816,15650,15450,17200,15400,2192278,36048607550,00,0.00,N,2,550,
20220808,15100,14600,15400,14050,918056,13482360600,00,0.00,N,2,400,
20220801,14700,13800,15100,13550,1327369,19197691250,00,0.00,N,2,900,
20220725,13800,13500,13900,13450,437587,5985268550,00,0.00,N,3,0,
20220718,13800,13750,14250,13650,531836,7387233500,00,0.00,N,2,100,
20220711,13700,14550,15200,13050,1341608,18796954100,00,0.00,N,5,-850,
20220704,14550,13400,15100,13200,1013254,14661078400,00,0.00,N,2,1150,
20220627,13400,14400,14650,13200,744972,10487039950,00,0.00,N,5,-550,
20220620,13950,15500,15500,13300,1289711,18110640050,00,0.00,N,5,-1250,
20220613,15200,16750,16900,14100,30475389,633009095350,00,0.00,N,5,-1950,
20220607,17150,18550,18750,17000,647008,11514565000,00,0.00,N,5,-1250,
20220530,18400,18150,18650,17550,1041228,18999840950,00,0.00,N,2,400,
20220523,18000,17600,18050,16850,707006,12284609000,00,0.00,N,2,400,
20220516,17600,17150,18200,16900,669064,11732689350,00,0.00,N,2,500,
20220509,17100,18000,18000,16350,980774,16824300450,00,0.00,N,5,-650,
20220502,17750,18100,18500,17000,868394,15351973100,00,0.00,N,5,-700,
20220425,18450,18250,18450,17500,944484,16904036200,00,0.00,N,2,50,
20220418,18400,20000,20100,18300,1272387,23995119250,00,0.00,N,5,-1400,
20220411,19800,20850,20950,19400,1279353,25734542250,00,0.00,N,5,-1000,
20220404,20800,20200,21300,19950,2237787,46148113900,00,0.00,N,2,900,
20220328,19900,18300,19950,18000,2103501,40440510850,00,0.00,N,2,1800,
20220321,18100,18650,18800,17550,888009,16138725650,00,0.00,N,5,-450,
20220314,18550,17500,19300,17100,2398281,44416973000,00,0.00,N,2,1000,
20220307,17550,16050,17650,15250,1252861,20779175950,00,0.00,N,2,1150,
20220228,16400,16000,16800,15700,841566,13767248050,00,0.00,N,2,350,
20220221,16050,17450,18050,15550,2032342,34125192850,00,0.00,N,5,-1800,
20220214,17850,17100,19600,16650,2420048,43395220100,00,0.00,N,2,50,
20220207,17800,17050,19450,16650,4100277,74832523100,00,0.00,N,2,500,
20220203,17300,14350,19000,14200,1779185,30242590500,00,0.00,N,2,3300,
20220124,14000,14950,15300,12950,1172823,16189713950,00,0.00,N,5,-1300,
20220117,15300,16850,16850,15050,790662,12424608300,00,0.00,N,5,-1550,
20220110,16850,17300,17350,16000,622081,10463240200,00,0.00,N,5,-450,
20220103,17300,16700,17750,16700,894024,15480905600,00,0.00,N,2,600,
20211227,16700,15500,16950,15500,703728,11545470150,00,0.00,N,2,750,
20211220,15950,16100,16100,15000,1237345,19167244050,00,0.00,N,5,-300,
20211213,16250,16950,17200,15750,782021,12670247700,00,0.00,N,5,-750,
20211206,17000,16850,17650,16600,784323,13492023050,00,0.00,N,2,150,
20211129,16850,16100,17450,15550,1659707,27218197150,00,0.00,N,5,-350,
20211122,17200,19250,19250,16750,1055192,19122315500,00,0.00,N,5,-2100,
20211115,19300,20400,20750,18500,1201022,23008411350,00,0.00,N,5,-1250,
20211108,20550,20250,21700,20200,1364697,28678781850,00,0.00,N,2,1050,
20211101,19500,21250,21350,18500,1371646,27020720350,00,0.00,N,5,-1550,
20211025,21050,21450,23100,20900,1358926,29814640350,00,0.00,N,5,-100,
20211018,21150,21900,21900,20300,1132477,23633850900,00,0.00,N,5,-650,
20211012,21800,22900,22950,21300,1085676,23770485100,00,0.00,N,5,-1300,
20211005,23100,22900,24850,22500,1870006,44634930700,00,0.00,N,2,450,
20210927,22650,22700,23900,22250,1012356,23426740450,00,0.00,N,5,-550,
20210923,23200,22500,23550,21000,899970,20679291100,00,0.00,N,2,701,
20210913,22499,20665,22934,20375,1872474,41104009050,00,0.00,N,2,1641,
20210906,20858,21389,21582,20423,894964,18837179950,00,0.00,N,5,-531,
20210830,21389,21003,21679,20423,1287366,27273024450,00,0.00,N,2,773,
20210823,20616,17961,20761,17961,1573120,31425544050,00,0.00,N,2,2655,
20210817,17961,19216,19506,17864,556910,10330526850,00,0.00,N,5,-1159,
20210809,19120,19458,19699,17864,1246777,23502223450,00,0.00,N,5,-627,
20210802,19747,18975,20182,18540,1020893,19936799350,00,0.00,N,2,772,
20210726,18975,19168,19989,18589,534819,10256470350,00,0.00,N,5,-193,
20210719,19168,19216,19409,18395,804642,15193564600,00,0.00,N,5,-145,
20210712,19313,18492,19361,18009,1066169,19841426150,00,0.00,N,2,821,