KissMeData/023160/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,18690,20050,20150,17730,2391182,44076445680,00,0.00,N,5,-1910,
20250507,20600,21000,22100,20400,711919,15050523950,00,0.00,N,5,-400,
20250428,21000,21950,21950,20250,905157,19134614250,00,0.00,N,5,-700,
20250421,21700,21750,22550,20050,1572942,33302299675,00,0.00,N,5,-100,
20250414,21800,23100,23700,21400,1459751,32655209075,00,0.00,N,5,-700,
20250407,22500,19940,23050,19520,1341942,28519859620,00,0.00,N,2,1300,
20250331,21200,19310,22250,19310,1501039,31810979660,00,0.00,N,2,1440,
20250324,19760,22600,22600,19020,2306911,47636194060,00,0.00,N,5,-2840,
20250317,22600,24200,25300,21650,2030109,47776276375,00,0.00,N,5,-1500,
20250310,24100,24300,25850,22750,2803704,67717181425,00,0.00,N,5,-400,
20250304,24500,24800,27000,23350,4679882,118535608150,00,0.00,N,2,700,
20250224,23800,21750,25350,21200,5252297,122995782700,00,0.00,N,2,1850,
20250217,21950,20750,23450,20650,2467514,54652877300,00,0.00,N,2,1200,
20250210,20750,20900,22350,20000,2270136,48233474650,00,0.00,N,5,-550,
20250203,21300,21850,23950,20750,2436845,54475377800,00,0.00,N,5,-900,
20250131,22200,22300,23100,22000,299357,6740640700,00,0.00,N,5,-450,
20250120,22650,21650,24250,20650,4400772,100739531800,00,0.00,N,2,1350,
20250113,21300,19690,22700,19400,3214097,66754571430,00,0.00,N,2,1620,
20250106,19680,17590,19950,17100,2764623,51213249240,00,0.00,N,2,2060,
20241230,17620,17370,19170,17300,1497544,27259753100,00,0.00,N,2,60,
20241223,17560,18130,18650,17330,2101971,37959707900,00,0.00,N,5,-320,
20241216,17880,16590,18400,15830,5014720,88823765060,00,0.00,N,2,1380,
20241209,16500,15060,16940,14590,2196070,34297307430,00,0.00,N,2,900,
20241202,15600,16950,17600,14620,2707166,43698816260,00,0.00,N,5,-1520,
20241125,17120,16340,17640,16130,3687398,62238201280,00,0.00,N,2,1030,
20241118,16090,12910,16430,12910,3510698,52837985720,00,0.00,N,2,3190,
20241111,12900,14120,14760,12620,2266543,31245757670,00,0.00,N,5,-1060,
20241104,13960,12330,14600,12200,2164214,29871422770,00,0.00,N,2,1630,
20241028,12330,12370,12500,11880,733736,9021905290,00,0.00,N,5,-80,
20241021,12410,13880,13930,12370,897900,11704938100,00,0.00,N,5,-1440,
20241014,13850,13670,14330,13620,853627,11938576020,00,0.00,N,2,170,
20241007,13680,13600,14200,13190,639348,8756580670,00,0.00,N,2,110,
20240930,13570,14030,14270,13330,562832,7705682610,00,0.00,N,5,-510,
20240923,14080,14540,15000,14010,994591,14458289240,00,0.00,N,5,-440,
20240919,14520,14170,14730,13910,479074,6854315920,00,0.00,N,2,520,
20240909,14000,12790,14210,12740,808893,10990262560,00,0.00,N,2,1010,
20240902,12990,14900,14900,12670,1581746,21593666140,00,0.00,N,5,-1710,
20240826,14700,14650,14760,13420,1705019,23936572490,00,0.00,N,2,200,
20240819,14500,14380,15740,14200,2939132,44156206060,00,0.00,N,2,200,
20240812,14300,15000,15050,13810,2809721,40259673120,00,0.00,N,5,-570,
20240805,14870,16520,17760,13690,7718874,123242583280,00,0.00,N,5,-2060,
20240729,16930,17150,17570,16100,5283154,89246882310,00,0.00,N,2,10,
20240722,16920,15230,17920,14680,12997722,214068472430,00,0.00,N,2,2140,
20240715,14780,13440,16880,13160,11782218,180355343250,00,0.00,N,2,1370,
20240708,13410,12680,13480,12640,1689778,22132915920,00,0.00,N,2,780,
20240701,12630,13010,13190,12270,2081557,26663168970,00,0.00,N,5,-350,
20240624,12980,13580,14040,12790,4792722,64452093490,00,0.00,N,5,-770,
20240617,13750,12090,16050,11670,29420509,417208641010,00,0.00,N,2,1710,
20240610,12040,12410,12570,11620,1921721,22792574990,00,0.00,N,5,-220,
20240603,12260,11620,14190,11580,7463478,97804020650,00,0.00,N,2,640,
20240527,11620,12420,12440,11600,926750,11054131890,00,0.00,N,5,-750,
20240520,12370,12390,12670,12010,850134,10479405040,00,0.00,N,2,40,
20240513,12330,12900,13700,12320,1479334,19221794880,00,0.00,N,5,-560,
20240507,12890,12320,13360,12220,1409224,18279683660,00,0.00,N,2,610,
20240429,12280,12990,13000,12210,590839,7421213470,00,0.00,N,5,-500,
20240422,12780,12150,13140,12050,1398566,17690165670,00,0.00,N,2,680,
20240415,12100,11920,12150,11130,884364,10243504890,00,0.00,N,2,30,
20240408,12070,12580,12580,11890,383283,4661775330,00,0.00,N,5,-410,
20240401,12480,12300,12640,11950,745851,9143407430,00,0.00,N,2,200,
20240325,12280,12860,12930,12260,811372,10179848740,00,0.00,N,5,-630,
20240318,12910,12820,13700,12820,1792350,23764984190,00,0.00,N,2,200,
20240311,12710,11440,13370,11440,1942229,24431078710,00,0.00,N,2,1200,
20240304,11510,13120,13260,11440,1205047,14697734240,00,0.00,N,5,-1550,
20240226,13060,12470,13320,12210,1031785,13231795420,00,0.00,N,2,660,
20240219,12400,13000,13060,12360,837156,10606405140,00,0.00,N,5,-620,
20240213,13020,13450,13550,12890,592907,7763359800,00,0.00,N,5,-410,
20240205,13430,12850,13580,12550,1068308,13835729640,00,0.00,N,2,640,
20240129,12790,12710,12920,12450,893373,11313120160,00,0.00,N,2,90,
20240122,12700,13130,13230,12340,1043886,13290758560,00,0.00,N,5,-400,
20240115,13100,14120,14220,12940,658008,8767145010,00,0.00,N,5,-1020,
20240108,14120,14540,14710,13990,424540,6049932770,00,0.00,N,5,-400,
20240102,14520,14730,14750,14410,392588,5725366140,00,0.00,N,5,-210,
20231226,14730,14640,14730,13950,448735,6408960540,00,0.00,N,2,120,
20231218,14610,15130,15330,14580,654302,9751540980,00,0.00,N,5,-520,
20231211,15130,14630,15130,14480,442130,6547571530,00,0.00,N,2,430,
20231204,14700,15340,15340,14550,457351,6856203290,00,0.00,N,5,-480,
20231127,15180,15100,15460,14780,654319,9875626110,00,0.00,N,2,140,
20231120,15040,14720,16150,14640,937103,14297545250,00,0.00,N,2,390,
20231113,14650,14670,15430,13810,1216764,17604846020,00,0.00,N,2,180,
20231106,14470,16000,16020,14150,1112404,16611357090,00,0.00,N,5,-1290,
20231030,15760,15450,15920,14970,625372,9602569200,00,0.00,N,2,360,
20231023,15400,16380,16650,15240,707420,11236167520,00,0.00,N,5,-1090,
20231016,16490,16730,17520,15690,506623,8491681740,00,0.00,N,5,-280,
20231010,16770,17170,17710,16460,375090,6393137180,00,0.00,N,5,-380,
20231004,17150,17860,18100,17060,253554,4439801260,00,0.00,N,5,-840,
20230925,17990,18100,18610,17580,230887,4177413880,00,0.00,N,5,-250,
20230918,18240,18850,19300,18080,517747,9761626980,00,0.00,N,5,-620,
20230911,18860,19060,19400,18720,613982,11661813270,00,0.00,N,5,-190,
20230904,19050,20000,20650,18950,802490,15878572970,00,0.00,N,5,-800,
20230828,19850,18920,22600,18820,1689432,34982951570,00,0.00,N,2,1070,
20230821,18780,19190,19390,18580,532106,10129265650,00,0.00,N,5,-410,
20230814,19190,20550,20600,18920,729305,14303870980,00,0.00,N,5,-1410,
20230807,20600,19650,22650,19260,2423292,51341906080,00,0.00,N,2,870,
20230731,19730,21100,21400,19600,901375,18367396420,00,0.00,N,5,-1370,
20230724,21100,20100,21550,19550,1432780,29673246820,00,0.00,N,2,700,
20230717,20400,21150,21700,20100,1122643,23392881250,00,0.00,N,5,-700,
20230710,21100,19700,21800,19210,2177275,45187198280,00,0.00,N,2,1400,
20230703,19700,18570,20000,18180,2154896,41777335200,00,0.00,N,2,1270,
20230626,18430,18200,18570,17800,778699,14151159000,00,0.00,N,2,580,
20230619,17850,18190,18640,17800,686917,12573756210,00,0.00,N,5,-330,
20230612,18180,17900,18280,17260,827573,14763405980,00,0.00,N,2,290,
20230605,17890,18130,18950,17850,1127960,20681333870,00,0.00,N,5,-40,
20230530,17930,18000,18230,17420,569408,10135452830,00,0.00,N,5,-70,
20230522,18000,17600,18750,17570,916716,16692820070,00,0.00,N,2,410,
20230515,17590,17600,18150,17110,924374,16251442500,00,0.00,N,2,40,
20230508,17550,18120,19920,17140,2931542,54882071840,00,0.00,N,5,-570,
20230502,18120,17750,18560,17580,893293,16221219980,00,0.00,N,2,360,
20230424,17760,17720,18190,17170,1522283,27018189100,00,0.00,N,2,250,
20230417,17510,17280,17750,16830,1203294,20856431850,00,0.00,N,2,230,
20230410,17280,16450,17450,15870,1078891,17892060470,00,0.00,N,2,730,
20230403,16550,17190,18280,16400,1881446,32653526280,00,0.00,N,5,-370,
20230327,16920,16070,17160,15840,780076,12878503230,00,0.00,N,2,1100,
20230320,15820,15650,16590,15480,758883,12096933070,00,0.00,N,2,200,
20230313,15620,16520,16610,15200,1198876,19233894520,00,0.00,N,5,-900,
20230306,16520,17500,17690,16360,1047996,17746426840,00,0.00,N,5,-1250,
20230227,17770,15980,17950,15780,1628469,28108351520,00,0.00,N,2,1780,
20230220,15990,15510,16810,15200,1704384,27342461000,00,0.00,N,2,510,
20230213,15480,15300,16300,15220,1117651,17602163660,00,0.00,N,2,330,
20230206,15150,15780,15900,15050,635168,9757799790,00,0.00,N,5,-630,
20230130,15780,16300,16490,15510,767514,12251483620,00,0.00,N,5,-290,
20230125,16070,15060,16490,14730,669970,10478843240,00,0.00,N,2,1120,
20230116,14950,16000,16200,14650,893925,13612746600,00,0.00,N,5,-1050,
20230109,16000,15100,16600,15000,652755,10224873600,00,0.00,N,2,950,
20230102,15050,16050,16400,14500,846420,12901856050,00,0.00,N,5,-1050,
20221226,16100,15600,16750,15300,671679,10833166000,00,0.00,N,2,350,
20221219,15750,16000,16850,15600,938461,15262547150,00,0.00,N,5,-350,
20221212,16100,16150,17000,15450,1612986,25844387000,00,0.00,N,5,-50,
20221205,16150,16850,17650,16050,1143072,19365256050,00,0.00,N,5,-900,
20221128,17050,18500,18950,16400,1177699,20588028050,00,0.00,N,5,-1650,
20221121,18700,17600,19200,17150,1252216,23058840300,00,0.00,N,2,1050,
20221114,17650,17250,18350,16800,1686862,29750054150,00,0.00,N,2,400,
20221107,17250,17350,17800,16200,2093269,35889931700,00,0.00,N,5,-100,
20221031,17350,16050,18500,15500,2321489,39778305750,00,0.00,N,2,1600,
20221024,15750,14850,16200,14250,1757582,26542131900,00,0.00,N,2,1150,
20221017,14600,15400,16100,14350,2012142,30299515550,00,0.00,N,5,-1200,
20221011,15800,16150,16900,14950,1627235,26043231150,00,0.00,N,5,-1050,
20221004,16850,17050,17550,16100,1351802,22784149000,00,0.00,N,2,450,
20220926,16400,16950,17000,14900,2978697,47430612050,00,0.00,N,5,-750,
20220919,17150,16950,18100,16100,2013922,34403301800,00,0.00,N,2,50,
20220913,17100,18350,18400,16700,2317504,40049189000,00,0.00,N,5,-1150,
20220905,18250,18450,19300,18100,1277663,23725384600,00,0.00,N,5,-300,
20220829,18550,18000,20200,17800,2893212,54951747000,00,0.00,N,2,50,
20220822,18500,17950,19000,17600,2411529,44302314650,00,0.00,N,2,500,
20220816,18000,16750,18950,16100,4136787,72275018550,00,0.00,N,2,1400,
20220808,16600,13200,17300,13050,8755323,138176184800,00,0.00,N,2,3400,
20220801,13200,13100,14000,12700,1462615,19687589800,00,0.00,N,2,150,
20220725,13050,12850,13100,12450,604645,7717145000,00,0.00,N,2,150,
20220718,12900,11750,12950,11750,761630,9510507750,00,0.00,N,2,1250,
20220711,11650,13100,13450,11350,850908,10357421300,00,0.00,N,5,-1400,
20220704,13050,13500,13850,11850,2026001,25865916700,00,0.00,N,5,-600,
20220627,13650,12250,14200,12250,2140987,29045282100,00,0.00,N,2,1500,
20220620,12150,12600,13250,12000,1371113,17246734500,00,0.00,N,5,-150,
20220613,12300,12500,12600,11650,1191556,14545378250,00,0.00,N,5,-500,
20220607,12800,13150,13500,12500,675657,8808633350,00,0.00,N,5,-350,
20220530,13150,12550,13450,12100,1042275,13479091950,00,0.00,N,2,650,
20220523,12500,12300,12900,11700,1161379,14445494650,00,0.00,N,2,300,
20220516,12200,12100,12500,11550,1341148,16267191850,00,0.00,N,2,150,
20220509,12050,10750,12300,10650,2800100,32288208500,00,0.00,N,2,1250,
20220502,10800,10800,11300,10650,463802,5067744400,00,0.00,N,5,-100,
20220425,10900,10850,11250,10550,582408,6365998650,00,0.00,N,5,-200,
20220418,11100,10850,11300,10700,899643,9909562350,00,0.00,N,2,400,
20220411,10700,9810,10950,9810,824251,8678093360,00,0.00,N,2,820,
20220404,9880,10250,10350,9820,431672,4346678870,00,0.00,N,5,-370,
20220328,10250,10200,10500,10150,338728,3482663750,00,0.00,N,5,-50,
20220321,10300,10300,10500,10150,443876,4578103650,00,0.00,N,2,100,
20220314,10200,11000,11100,10200,466944,4888452100,00,0.00,N,5,-800,
20220307,11000,10950,11100,10600,361035,3920264350,00,0.00,N,2,50,
20220228,10950,10650,11100,10350,390048,4193488950,00,0.00,N,2,600,
20220221,10350,10000,10700,9790,407946,4206374530,00,0.00,N,2,350,
20220214,10000,9640,10200,9330,310901,3040205170,00,0.00,N,2,90,
20220207,9910,10550,10550,9900,489944,4987924960,00,0.00,N,5,-540,
20220203,10450,10350,10500,10200,177138,1832230300,00,0.00,N,2,200,
20220124,10250,10550,10600,9600,663544,6707062200,00,0.00,N,5,-450,
20220117,10700,11450,11700,10500,630031,6926347350,00,0.00,N,5,-800,
20220110,11500,11200,12000,10900,955459,11051416150,00,0.00,N,2,350,
20220103,11150,10850,11450,10750,406937,4525340800,00,0.00,N,2,300,
20211227,10850,10650,10950,10450,255973,2730961250,00,0.00,N,2,300,
20211220,10550,10850,10950,10400,373829,3954441350,00,0.00,N,5,-300,
20211213,10850,10600,10900,10400,332222,3516949500,00,0.00,N,2,250,
20211206,10600,10500,10900,10500,223283,2383098900,00,0.00,N,5,-100,
20211129,10700,10450,10800,9960,518281,5408495950,00,0.00,N,5,-200,
20211122,10900,11150,11450,10700,420740,4674306600,00,0.00,N,5,-150,
20211115,11050,11050,11200,10500,356763,3871593100,00,0.00,N,3,0,
20211108,11050,10850,11250,10500,451515,4901564850,00,0.00,N,2,200,
20211101,10850,11700,11800,10700,601905,6729171450,00,0.00,N,5,-850,
20211025,11700,10900,12150,10850,763632,8868155700,00,0.00,N,2,850,
20211018,10850,11400,11400,10650,622638,6897850950,00,0.00,N,5,-550,
20211012,11400,10450,13000,10100,1589940,18502250850,00,0.00,N,2,900,
20211005,10500,10650,10800,10050,657468,6814280910,00,0.00,N,5,-350,
20210927,10850,11900,12150,10750,754912,8645052000,00,0.00,N,5,-950,
20210923,11800,11750,12100,11500,372673,4373728750,00,0.00,N,5,-100,
20210913,11900,12300,12700,11650,914008,11120380300,00,0.00,N,5,-450,
20210906,12350,12500,12900,12100,777344,9719125100,00,0.00,N,5,-150,
20210830,12500,12600,13050,12100,1061976,13393478500,00,0.00,N,2,50,
20210823,12450,11250,12700,11050,867116,10484385250,00,0.00,N,2,1300,
20210817,11150,12300,12650,11000,1028985,11977685700,00,0.00,N,5,-1150,
20210809,12300,13000,13000,11950,971247,12173314050,00,0.00,N,5,-450,
20210802,12750,12650,12750,11900,921064,11380202000,00,0.00,N,2,200,
20210726,12550,12850,13400,12400,1247671,16047346350,00,0.00,N,5,-250,
20210719,12800,13050,13500,12400,2064881,26773981650,00,0.00,N,5,-150,
20210712,12950,11300,13300,11300,2301296,28411073150,00,0.00,N,2,1800,