KissMeData/200710/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,15460,14650,16100,14500,371820,5737304535,00,0.00,N,2,880,
20250414,14580,14580,15490,14000,222869,3284306355,00,0.00,N,2,380,
20250407,14200,13750,14210,12630,318971,4290135145,00,0.00,N,5,-200,
20250331,14400,15850,15850,13930,294718,4352217060,00,0.00,N,5,-1380,
20250324,15780,18340,18360,15720,444632,7566770725,00,0.00,N,5,-2550,
20250317,18330,18180,19720,18090,681097,12947832080,00,0.00,N,2,330,
20250310,18000,17460,18130,16550,385867,6708284595,00,0.00,N,2,380,
20250304,17620,18340,18860,17390,394861,7164735370,00,0.00,N,5,-1420,
20250224,19040,19580,19860,18070,659409,12590284420,00,0.00,N,5,-1210,
20250217,20250,22750,22800,20050,1761389,37965181550,00,0.00,N,5,-1750,
20250210,22000,20200,23000,19990,3434364,74236428330,00,0.00,N,2,1250,
20250203,20750,17490,21650,16300,2556524,49069225770,00,0.00,N,2,2920,
20250131,17830,18800,18900,17800,330049,5949416120,00,0.00,N,5,-1140,
20250120,18970,20100,21750,18900,1434388,28803730930,00,0.00,N,5,-650,
20250113,19620,18750,21100,18220,1596421,31210805390,00,0.00,N,2,720,
20250106,18900,19500,21750,18860,3034286,61732055130,00,0.00,N,5,-50,
20241230,18950,15530,20500,15380,2291178,43072291320,00,0.00,N,2,3230,
20241223,15720,17520,17920,15650,1014328,17020530890,00,0.00,N,5,-970,
20241216,16690,15610,17370,15510,1401596,23312631720,00,0.00,N,2,1550,
20241209,15140,12640,15350,12060,832274,11405353900,00,0.00,N,2,2030,
20241202,13110,14080,14230,12600,631650,8604657210,00,0.00,N,5,-870,
20241125,13980,13560,15580,13550,1145748,16801024120,00,0.00,N,2,770,
20241118,13210,15190,15530,13200,981087,13839323890,00,0.00,N,5,-1600,
20241111,14810,17500,17600,14080,1368452,21136849870,00,0.00,N,5,-3090,
20241104,17900,19030,19630,16860,2921585,54399181880,00,0.00,N,5,-1120,
20241028,19020,14220,21550,13650,7586944,139982961010,00,0.00,N,2,4720,
20241021,14300,16010,16320,13990,834782,12641872560,00,0.00,N,5,-1770,
20241014,16070,17490,18380,16000,1710874,29660675200,00,0.00,N,5,-1420,
20241007,17490,18500,19200,17080,1020477,18437583740,00,0.00,N,5,-1030,
20240930,18520,20150,20150,17950,686678,12890919470,00,0.00,N,5,-1730,
20240923,20250,18900,20850,18530,1198044,23689176210,00,0.00,N,2,1300,
20240919,18950,20250,20250,18950,504963,9786581410,00,0.00,N,5,-1350,
20240909,20300,19550,21250,18960,1491957,29796952020,00,0.00,N,2,250,
20240902,20050,21350,23600,19620,3005755,64929825130,00,0.00,N,5,-1350,
20240826,21400,21500,22150,20000,1311815,27539821850,00,0.00,N,2,200,
20240819,21200,20150,22000,19240,1541847,32433001050,00,0.00,N,2,1150,
20240812,20050,18480,21100,18280,1104036,22127791520,00,0.00,N,2,2030,
20240805,18020,18870,19000,15490,1119049,19687840420,00,0.00,N,5,-1850,
20240729,19870,21000,22900,19850,897946,18935006860,00,0.00,N,5,-1230,
20240722,21100,22900,23600,20800,1096770,24408965000,00,0.00,N,5,-1600,
20240715,22700,25100,25300,22550,832904,19750582850,00,0.00,N,5,-2200,
20240708,24900,25700,27450,24850,684959,17906863050,00,0.00,N,5,-850,
20240701,25750,27400,27850,25550,929756,24580042250,00,0.00,N,5,-1650,
20240624,27400,29000,29650,27000,869274,24145585200,00,0.00,N,5,-2000,
20240617,29400,30800,31750,28600,1063233,31981487950,00,0.00,N,5,-1400,
20240610,30800,31900,32400,30650,855383,26885947400,00,0.00,N,5,-1100,
20240603,31900,33100,33600,31700,633291,20693776250,00,0.00,N,5,-750,
20240527,32650,33050,36150,31750,1538252,52072102400,00,0.00,N,5,-150,
20240520,32800,34850,36400,32300,851776,29025935500,00,0.00,N,5,-2000,
20240513,34800,35600,37250,33200,952277,33886626750,00,0.00,N,5,-1150,
20240507,35950,39950,41700,35950,1591703,62170525250,00,0.00,N,5,-3200,
20240429,39150,42250,43250,38550,1193814,48434306000,00,0.00,N,5,-2350,
20240422,41500,37850,42650,36750,2834501,113822736550,00,0.00,N,2,2000,
20240415,39500,42600,45450,37200,3266180,135122829950,00,0.00,N,5,-3700,
20240408,43200,40400,44300,37650,2077113,85990266750,00,0.00,N,2,3200,
20240401,40000,40350,41700,37000,2305172,91587979600,00,0.00,N,5,-50,
20240325,40050,39800,41650,36000,3286903,128268432550,00,0.00,N,2,250,
20240318,39800,42750,43700,39350,2748906,113972253700,00,0.00,N,5,-3350,
20240311,43150,45350,49300,41300,5908320,266052908150,00,0.00,N,5,-3700,
20240304,46850,37600,52200,35250,15014221,672486834100,00,0.00,N,2,10900,
20240226,35950,36100,37400,33900,3346257,120023896700,00,0.00,N,5,-400,
20240219,36350,29200,39000,28850,7631797,269147963150,00,0.00,N,2,6800,
20240213,29550,29650,31650,28800,2534188,76518309000,00,0.00,N,2,1450,
20240205,28100,27000,28750,25400,864456,23676990000,00,0.00,N,2,1250,
20240129,26850,28800,29050,25250,1324921,35790584950,00,0.00,N,5,-2150,
20240122,29000,30000,31650,28200,3185088,95521047550,00,0.00,N,2,100,
20240115,28900,28700,30000,27400,1752664,50020556100,00,0.00,N,2,150,
20240108,28750,30250,31750,28450,1557976,46458813650,00,0.00,N,5,-1500,
20240102,30250,32000,33500,29500,2733564,85428731350,00,0.00,N,5,-2050,
20231226,32300,31000,33650,30450,4797078,154026370350,00,0.00,N,2,2500,
20231218,29800,26450,31950,26350,5423520,160428312900,00,0.00,N,2,3500,
20231211,26300,26450,27750,25700,1718583,46171709250,00,0.00,N,2,300,
20231204,26000,28000,28150,24850,2150177,56398961700,00,0.00,N,5,-1900,
20231127,27900,27950,30150,27750,4876989,141162958800,00,0.00,N,2,250,
20231120,27650,24600,28000,24250,2972097,78679375800,00,0.00,N,2,3250,
20231113,24400,24400,25350,23000,1352973,32923049600,00,0.00,N,2,50,
20231106,24350,25300,25900,23850,1413513,35307043800,00,0.00,N,5,-700,
20231030,25050,23200,25300,22100,1494007,35604008300,00,0.00,N,2,1850,
20231023,23200,22750,24850,22100,2040435,48306507600,00,0.00,N,2,200,
20231016,23000,22750,23700,21000,1224370,27429935400,00,0.00,N,5,-200,
20231010,23200,21200,24050,21200,1607061,36943261900,00,0.00,N,2,2050,
20231004,21150,21450,21850,20500,360242,7594098700,00,0.00,N,5,-650,
20230925,21800,21500,22200,20700,370195,7947585900,00,0.00,N,5,-100,
20230918,21900,24050,24100,21300,1510866,34290907500,00,0.00,N,5,-2750,
20230911,24650,24100,27150,23100,4053456,101664092250,00,0.00,N,2,500,
20230904,24150,25000,25500,23500,2425469,59573522750,00,0.00,N,3,0,
20230828,24150,21100,24550,21000,1544353,35461697150,00,0.00,N,2,2900,
20230821,21250,23200,23250,21000,967139,21499549000,00,0.00,N,5,-1550,
20230814,22800,22100,23900,21750,901054,20615793350,00,0.00,N,2,250,
20230807,22550,22550,24150,22100,1124299,25771907100,00,0.00,N,5,-450,
20230731,23000,25200,25900,22300,2141540,51089127450,00,0.00,N,5,-2000,
20230724,25000,27150,27150,22800,4023639,101356827000,00,0.00,N,5,-2600,
20230717,27600,23650,29300,23500,8813674,236180003900,00,0.00,N,2,3650,
20230710,23950,22000,26500,21350,6677306,165549299000,00,0.00,N,2,2300,
20230703,21650,20450,25600,20400,5758336,133857456550,00,0.00,N,2,1400,
20230626,20250,18900,21050,18860,914434,18581242500,00,0.00,N,2,1060,
20230619,19190,20900,21000,18950,652739,12880307530,00,0.00,N,5,-1560,
20230612,20750,19760,21350,19470,1341094,27808108290,00,0.00,N,2,1100,
20230605,19650,19610,19800,18900,392417,7566917160,00,0.00,N,2,50,
20230530,19600,19470,20450,19310,906825,18051021940,00,0.00,N,2,560,
20230522,19040,19300,19500,18500,607122,11578528420,00,0.00,N,5,-260,
20230515,19300,18300,19790,17010,1063490,19699622080,00,0.00,N,2,1460,
20230508,17840,18480,18840,17560,528648,9619217340,00,0.00,N,5,-370,
20230502,18210,18150,19100,18150,271207,5037258610,00,0.00,N,2,90,
20230424,18120,19210,19440,18100,689535,12944493800,00,0.00,N,5,-1140,
20230417,19260,20100,20650,19150,903064,17887367490,00,0.00,N,5,-1240,
20230410,20500,21500,21600,20100,1410536,29435819400,00,0.00,N,5,-900,
20230403,21400,23550,23600,20800,1902001,41805369200,00,0.00,N,5,-1600,
20230327,23000,24600,25850,22900,6810238,166343805600,00,0.00,N,5,-1000,
20230320,24000,22350,25250,21900,7514682,180307991050,00,0.00,N,2,2000,
20230313,22000,19730,22750,18570,6677136,141848370850,00,0.00,N,2,2020,
20230306,19980,23000,23600,19770,3069881,66668739136,00,0.00,N,5,-2720,
20230227,22700,23250,24500,22000,2402616,55978571450,00,0.00,N,5,-1100,
20230220,23800,17800,26650,17800,16633363,387028450510,00,0.00,N,2,6100,
20230213,17700,15510,18760,15510,4450825,77967661490,00,0.00,N,2,2380,
20230206,15320,15410,16400,15300,1008953,16112960400,00,0.00,N,5,-80,
20230130,15400,14670,15530,14440,597779,8967028160,00,0.00,N,2,600,
20230125,14800,14080,15370,14070,493588,7314917870,00,0.00,N,2,950,
20230116,13850,13750,15150,13750,954523,13840419600,00,0.00,N,2,100,
20230109,13750,13150,14150,13100,533990,7255081600,00,0.00,N,2,900,
20230102,12850,12300,13100,11550,430207,5395487100,00,0.00,N,2,550,
20221226,12300,12500,12600,12050,204907,2529215450,00,0.00,N,5,-150,
20221219,12450,13500,13550,12450,280675,3623442300,00,0.00,N,5,-1200,
20221212,13650,13750,14050,13300,206077,2814001950,00,0.00,N,5,-300,
20221205,13950,14550,15200,13600,300546,4295819700,00,0.00,N,5,-450,
20221128,14400,15000,15050,14200,281051,4082115650,00,0.00,N,5,-550,
20221121,14950,15500,15600,14850,343526,5210065200,00,0.00,N,5,-650,
20221114,15600,15800,16650,15400,761091,12180342750,00,0.00,N,5,-400,
20221107,16000,15350,16350,15300,708025,11238944050,00,0.00,N,2,750,
20221031,15250,16700,16800,15050,1148344,18514840500,00,0.00,N,5,-1050,
20221024,16300,16250,18100,15750,4854514,81609482050,00,0.00,N,2,400,
20221017,15900,12150,17900,12100,9453631,158804384800,00,0.00,N,2,3300,
20221011,12600,14250,14300,12050,746318,9709872000,00,0.00,N,5,-2150,
20221004,14750,13950,16050,13900,2029595,31223112500,00,0.00,N,2,1400,
20220926,13350,15050,16300,13100,3537581,53293394400,00,0.00,N,5,-1550,
20220919,14900,12600,15150,12500,1368108,19333162800,00,0.00,N,2,2250,
20220913,12650,12750,13150,12500,116515,1499158350,00,0.00,N,2,100,
20220905,12550,12800,13000,12500,128706,1633963950,00,0.00,N,5,-350,
20220829,12900,13000,13500,12700,146264,1907351150,00,0.00,N,5,-550,
20220822,13450,13800,13850,12850,162657,2155427400,00,0.00,N,5,-250,
20220816,13700,14400,14500,13500,199803,2784792800,00,0.00,N,5,-600,
20220808,14300,14600,14600,13700,175689,2469675200,00,0.00,N,5,-350,
20220801,14650,14600,14650,14050,159072,2277118900,00,0.00,N,2,100,
20220725,14550,13700,14650,13500,195643,2783272950,00,0.00,N,2,850,
20220718,13700,13350,14150,13200,167195,2282221600,00,0.00,N,2,600,
20220711,13100,13250,13500,12200,201400,2587202200,00,0.00,N,5,-200,
20220704,13300,13000,13500,12500,332165,4301849850,00,0.00,N,2,300,
20220627,13000,14450,14950,13000,299259,4195599750,00,0.00,N,5,-1250,
20220620,14250,17300,17500,13750,560508,8465177350,00,0.00,N,5,-2850,
20220613,17100,18650,18750,16650,551318,9814099750,00,0.00,N,5,-2050,
20220607,19150,19250,19450,18300,368824,7010248050,00,0.00,N,5,-300,
20220530,19450,18900,20300,18600,781534,15226834500,00,0.00,N,2,900,
20220523,18550,17700,21250,16850,2453579,47747300550,00,0.00,N,2,950,
20220516,17600,17150,17800,16700,200677,3477078050,00,0.00,N,2,800,
20220509,16800,17650,17750,16150,288197,4867789000,00,0.00,N,5,-900,
20220502,17700,17850,18100,17650,133147,2377723700,00,0.00,N,5,-300,
20220425,18000,17800,18150,17700,209757,3753220000,00,0.00,N,3,0,
20220418,18000,18050,18500,17850,176138,3201765450,00,0.00,N,5,-100,
20220411,18100,17900,18350,17600,224594,4020735200,00,0.00,N,2,50,
20220404,18050,18950,19050,17850,294129,5420446650,00,0.00,N,5,-800,
20220328,18850,18550,19450,18150,346848,6550800200,00,0.00,N,2,450,
20220321,18400,18750,18750,18250,192423,3551608900,00,0.00,N,5,-250,
20220314,18650,17950,18950,17650,215183,3921525500,00,0.00,N,2,500,
20220307,18150,18250,18600,17900,121264,2212221550,00,0.00,N,5,-750,
20220228,18900,18000,18950,17950,168971,3121825250,00,0.00,N,2,850,
20220221,18050,18650,18950,17900,205487,3766172600,00,0.00,N,5,-950,
20220214,19000,18600,19200,17600,277762,5107663000,00,0.00,N,2,100,
20220207,18900,20500,20600,18800,434997,8482719200,00,0.00,N,5,-1700,
20220203,20600,20500,20700,19900,122777,2502714600,00,0.00,N,2,500,
20220124,20100,21550,22000,19150,507864,10383388000,00,0.00,N,5,-1850,
20220117,21950,23100,23600,21700,415429,9397739400,00,0.00,N,5,-1400,
20220110,23350,23000,23450,22400,481234,11025543000,00,0.00,N,2,350,
20220103,23000,24350,24450,22300,645781,15066177100,00,0.00,N,5,-1100,
20211227,24100,21900,24200,21500,897722,20870984850,00,0.00,N,2,2450,
20211220,21650,21200,22250,20400,359448,7701553600,00,0.00,N,2,400,
20211213,21250,21150,21650,20800,255869,5434489400,00,0.00,N,2,250,
20211206,21000,21100,22200,20650,337701,7220227500,00,0.00,N,5,-200,
20211129,21200,20400,21200,19000,495980,10043224100,00,0.00,N,2,100,
20211122,21100,23500,24550,20650,770543,17618708350,00,0.00,N,5,-1900,
20211115,23000,20900,23500,20900,811634,18157095950,00,0.00,N,2,2300,
20211108,20700,21150,21400,19600,294583,6015554250,00,0.00,N,5,-450,
20211101,21150,21850,22150,20450,279047,5967301150,00,0.00,N,5,-700,
20211025,21850,20100,22700,19650,613780,13265778000,00,0.00,N,2,1950,
20211018,19900,19800,20550,19550,262488,5268093850,00,0.00,N,2,300,
20211012,19600,18700,19750,17850,257888,4859581500,00,0.00,N,2,800,
20211005,18800,18550,19800,16900,634418,11404668750,00,0.00,N,2,50,
20210927,18750,21050,21050,18750,421307,8362030950,00,0.00,N,5,-2350,
20210923,21100,21450,21600,20900,100573,2129576100,00,0.00,N,5,-550,
20210913,21650,21400,21750,21050,244269,5211172000,00,0.00,N,2,250,
20210906,21400,22400,22550,21300,310902,6790516950,00,0.00,N,5,-1000,
20210830,22400,22250,22500,21650,308232,6777068750,00,0.00,N,2,350,
20210823,22050,20800,22800,20650,327882,7147718950,00,0.00,N,2,1350,
20210817,20700,23150,23350,20500,480552,10595580200,00,0.00,N,5,-2550,
20210809,23250,25150,25950,23100,860728,21258868550,00,0.00,N,5,-1700,
20210802,24950,23650,25300,23550,671391,16555268450,00,0.00,N,2,1200,
20210726,23750,24600,24750,23550,304145,7328654450,00,0.00,N,5,-800,
20210719,24550,24300,25200,23700,629739,15443594550,00,0.00,N,5,-250,
20210712,24800,23600,25800,23600,780134,19357999000,00,0.00,N,2,1200,