KissMeData/114090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,13160,12280,13170,12100,1315790,16775365525,00,0.00,N,2,880,
20250507,12280,12130,12340,12080,405122,4953412125,00,0.00,N,2,140,
20250428,12140,11910,12290,11910,416853,5056712375,00,0.00,N,2,140,
20250421,12000,12000,12200,11810,680050,8175390985,00,0.00,N,2,120,
20250414,11880,11370,12060,11370,830233,9830014300,00,0.00,N,2,440,
20250407,11440,11060,11530,10780,792098,8952743215,00,0.00,N,2,130,
20250331,11310,10810,11380,10580,828575,9073098125,00,0.00,N,2,470,
20250324,10840,10720,10930,10650,364007,3925064055,00,0.00,N,2,100,
20250317,10740,10750,10930,10610,410835,4402846180,00,0.00,N,2,60,
20250310,10680,11290,11290,10600,687323,7473841250,00,0.00,N,5,-630,
20250304,11310,11420,11500,11100,399156,4485073810,00,0.00,N,5,-110,
20250224,11420,11340,11600,11270,421947,4815686590,00,0.00,N,5,-40,
20250217,11460,11240,11560,10960,608129,6840608130,00,0.00,N,2,300,
20250210,11160,11690,11830,11130,674143,7691206730,00,0.00,N,5,-520,
20250203,11680,11730,12100,11210,512022,6004418040,00,0.00,N,5,-210,
20250131,11890,12030,12030,11780,83432,989530510,00,0.00,N,2,30,
20250120,11860,12020,12070,11680,421019,5006939970,00,0.00,N,5,-170,
20250113,12030,11510,12060,11430,535279,6343975680,00,0.00,N,2,420,
20250106,11610,11450,11810,11380,467406,5422478190,00,0.00,N,2,60,
20241230,11550,11250,11690,10910,256552,2908239360,00,0.00,N,2,500,
20241223,11050,11360,11490,11020,303384,3424758860,00,0.00,N,5,-210,
20241216,11260,11260,11380,10960,406267,4541583870,00,0.00,N,3,0,
20241209,11260,10830,11450,10440,1000346,11079544010,00,0.00,N,2,420,
20241202,10840,11790,12190,10600,1195276,13700330960,00,0.00,N,5,-880,
20241125,11720,10990,11740,10970,903055,10396706330,00,0.00,N,2,850,
20241118,10870,10350,10940,10350,389043,4171476490,00,0.00,N,2,420,
20241111,10450,11200,11240,10180,857771,8974362098,00,0.00,N,5,-800,
20241104,11250,11400,11870,10980,500574,5664377530,00,0.00,N,5,-150,
20241028,11400,10700,11460,10650,485236,5428419900,00,0.00,N,2,750,
20241021,10650,10940,11060,10620,452200,4879113810,00,0.00,N,5,-350,
20241014,11000,11230,11260,10920,824554,9137627540,00,0.00,N,5,-230,
20241007,11230,11960,12000,11210,732461,8434675520,00,0.00,N,5,-640,
20240930,11870,12530,12680,11870,867904,10719427210,00,0.00,N,5,-600,
20240923,12470,11640,12530,11370,2317613,26249221060,00,0.00,N,2,920,
20240919,11550,11980,12000,11550,286934,3355826160,00,0.00,N,5,-270,
20240909,11820,11400,11840,11270,736563,8533942790,00,0.00,N,2,200,
20240902,11620,11250,12650,11080,1855457,22072680640,00,0.00,N,2,440,
20240826,11180,11170,11180,10930,466393,5159509290,00,0.00,N,2,60,
20240819,11120,10990,11230,10820,465277,5121615890,00,0.00,N,2,190,
20240812,10930,11600,11640,10650,1025444,11262769430,00,0.00,N,5,-670,
20240805,11600,11900,11900,10710,1098313,12504191290,00,0.00,N,5,-360,
20240729,11960,11900,12150,11840,477776,5728965360,00,0.00,N,2,30,
20240722,11930,12000,12190,11720,809194,9647603020,00,0.00,N,3,0,
20240715,11930,12390,12490,11920,903016,10931294190,00,0.00,N,5,-440,
20240708,12370,12020,12590,12020,964648,11805516710,00,0.00,N,2,330,
20240701,12040,12730,12820,11940,1324928,16217968940,00,0.00,N,5,-690,
20240624,12730,13100,13230,12620,576121,7462188170,00,0.00,N,5,-300,
20240617,13030,13700,13700,12740,885850,11570906000,00,0.00,N,5,-620,
20240610,13650,13420,13650,13280,625724,8432810680,00,0.00,N,2,180,
20240603,13470,13640,13640,13210,487054,6511076070,00,0.00,N,5,-10,
20240527,13480,13570,13900,12970,602668,8056803700,00,0.00,N,5,-30,
20240520,13510,13490,13720,13060,923826,12299914220,00,0.00,N,2,130,
20240513,13380,13980,14150,13300,673890,9222728050,00,0.00,N,5,-470,
20240507,13850,14120,14150,13400,735170,10103045490,00,0.00,N,5,-180,
20240429,14030,13990,14380,13870,819874,11593943090,00,0.00,N,2,160,
20240422,13870,13910,14120,13480,1016313,13990465070,00,0.00,N,2,80,
20240415,13790,13250,14200,12740,1616000,21853802990,00,0.00,N,2,510,
20240408,13280,13830,13910,13040,903117,12225172360,00,0.00,N,5,-610,
20240401,13890,12900,14090,12900,2394350,32567282050,00,0.00,N,2,1030,
20240325,12860,12270,13140,12200,1260016,16088894580,00,0.00,N,2,600,
20240318,12260,12240,12390,11980,946870,11467650330,00,0.00,N,2,20,
20240311,12240,12270,12350,12140,589160,7208226820,00,0.00,N,5,-40,
20240304,12280,12530,12640,12170,926373,11417492980,00,0.00,N,5,-250,
20240226,12530,12640,12700,12220,821327,10214266560,00,0.00,N,5,-110,
20240219,12640,12930,13800,12570,2344596,31157590670,00,0.00,N,5,-180,
20240213,12820,12690,12900,12460,838542,10597921200,00,0.00,N,2,160,
20240205,12660,12660,12760,11950,1430069,17766383340,00,0.00,N,5,-40,
20240129,12700,13220,13220,12520,1142807,14618062730,00,0.00,N,5,-440,
20240122,13140,12800,13200,12550,518012,6656581310,00,0.00,N,2,500,
20240115,12640,12960,12960,12290,737827,9293708560,00,0.00,N,5,-210,
20240108,12850,13220,13700,12730,1221225,16057258620,00,0.00,N,5,-420,
20240102,13270,13450,13580,13130,526083,7042096540,00,0.00,N,5,-220,
20231226,13490,13590,13620,13140,509105,6800799340,00,0.00,N,5,-70,
20231218,13560,13540,13680,13380,586607,7937459230,00,0.00,N,2,20,
20231211,13540,13360,13780,13300,745793,10116405440,00,0.00,N,2,270,
20231204,13270,13290,13290,13050,760633,10025229280,00,0.00,N,2,90,
20231127,13180,14150,14170,13070,1697746,22718522360,00,0.00,N,5,-940,
20231120,14120,13980,14260,13940,788347,11113834160,00,0.00,N,2,120,
20231113,14000,14600,14620,13590,1251026,17464673550,00,0.00,N,5,-430,
20231106,14430,15050,15900,14260,1258919,19191766040,00,0.00,N,5,-360,
20231030,14790,15120,16060,14190,1181498,17750030280,00,0.00,N,5,-400,
20231023,15190,14190,15720,14180,758679,11474240630,00,0.00,N,2,770,
20231016,14420,15000,15270,14100,836136,12301786910,00,0.00,N,5,-770,
20231010,15190,15190,15700,14770,698337,10611193010,00,0.00,N,3,0,
20231004,15190,16270,16270,14910,994262,15232864570,00,0.00,N,5,-1070,
20230925,16260,16670,17220,15700,912748,15164668280,00,0.00,N,5,-410,
20230918,16670,17050,17340,16320,1243995,20906938010,00,0.00,N,5,-370,
20230911,17040,17650,18070,16710,1997136,34397446150,00,0.00,N,5,-500,
20230904,17540,16180,17670,16060,2784998,47248218860,00,0.00,N,2,1270,
20230828,16270,16670,17030,16010,1918697,31364210750,00,0.00,N,5,-60,
20230821,16330,15820,16430,15620,2052610,32850734070,00,0.00,N,2,290,
20230814,16040,16290,17430,15850,5770232,95674337090,00,0.00,N,5,-20,
20230807,16060,14340,16990,13110,10544631,164316670150,00,0.00,N,2,1720,
20230731,14340,13810,14420,13620,1643729,22932780960,00,0.00,N,2,530,
20230724,13810,13770,13950,12660,2223332,29675180840,00,0.00,N,2,50,
20230717,13760,14690,14690,13710,1430349,20207524880,00,0.00,N,5,-960,
20230710,14720,14250,14810,14110,1543442,22450961520,00,0.00,N,2,350,
20230703,14370,16340,16470,14080,3361859,50901299490,00,0.00,N,5,-1970,
20230626,16340,17080,17150,16000,1849065,30358222000,00,0.00,N,5,-780,
20230619,17120,16960,17960,16790,1789570,30928532030,00,0.00,N,2,170,
20230612,16950,18410,18420,16790,3711501,63026418450,00,0.00,N,5,-1430,
20230605,18380,19400,19730,18140,1705859,31716060600,00,0.00,N,5,-870,
20230530,19250,20050,20100,19150,824972,16117412910,00,0.00,N,5,-850,
20230522,20100,20150,20750,19700,1530101,30937765180,00,0.00,N,5,-100,
20230515,20200,19050,20850,18830,2480758,49105369800,00,0.00,N,2,1000,
20230508,19200,18700,19500,17840,2796689,52356270780,00,0.00,N,2,340,
20230502,18860,18270,19370,18270,1086928,20609783410,00,0.00,N,2,540,
20230424,18320,17780,18350,17160,1930096,34449116100,00,0.00,N,2,270,
20230417,18050,20150,20400,17650,3490373,66490766550,00,0.00,N,5,-2150,
20230410,20200,20000,20650,19570,1871143,37501911850,00,0.00,N,2,50,
20230403,20150,20100,20900,19780,1964580,39979974120,00,0.00,N,2,100,
20230327,20050,19380,20200,18840,1418463,27948866560,00,0.00,N,2,810,
20230320,19240,18990,19970,18900,1764340,34303234300,00,0.00,N,2,340,
20230313,18900,18910,19190,17970,1599687,29884523450,00,0.00,N,5,-210,
20230306,19110,20800,20850,18730,2187992,42871050620,00,0.00,N,5,-1590,
20230227,20700,19900,21100,19460,1485093,30394633810,00,0.00,N,2,710,
20230220,19990,21000,21150,19640,2167720,44024669720,00,0.00,N,5,-1010,
20230213,21000,20650,21250,20100,2416712,50188435500,00,0.00,N,2,400,
20230206,20600,19630,21150,19130,3318644,66850898790,00,0.00,N,2,820,
20230130,19780,19920,20600,19410,2080045,41657762820,00,0.00,N,5,-270,
20230125,20050,20300,20550,19650,1039091,20818510620,00,0.00,N,5,-250,
20230116,20300,18550,20550,18350,2868084,56329958850,00,0.00,N,2,1750,
20230109,18550,19000,19400,17750,3313625,61559688600,00,0.00,N,5,-350,
20230102,18900,18650,19550,18050,2724925,51096275150,00,0.00,N,3,0,
20221226,18900,18200,19250,17700,1726192,32368799400,00,0.00,N,2,700,
20221219,18200,17950,18550,17650,1348106,24514806450,00,0.00,N,2,100,
20221212,18100,18200,18250,17400,1676918,30130429450,00,0.00,N,5,-50,
20221205,18150,17450,18400,17300,3864925,69427955300,00,0.00,N,2,800,
20221128,17350,16400,17450,16050,1555985,26434567400,00,0.00,N,2,950,
20221121,16400,16850,16850,16000,878142,14456948400,00,0.00,N,5,-350,
20221114,16750,16650,17250,16500,1758935,29646359850,00,0.00,N,2,100,
20221107,16650,15400,16650,15150,2192247,35110248350,00,0.00,N,2,1050,
20221031,15600,14450,15700,13950,1387266,20416649000,00,0.00,N,2,1200,
20221024,14400,15400,15400,13900,985373,14123612850,00,0.00,N,5,-650,
20221017,15050,15000,15650,14750,706333,10735843350,00,0.00,N,5,-200,
20221011,15250,15600,15750,14750,773439,11680538400,00,0.00,N,5,-600,
20221004,15850,14850,16000,14650,890154,13642903600,00,0.00,N,2,1150,
20220926,14700,14800,15400,14250,1218284,18059286500,00,0.00,N,5,-250,
20220919,14950,15700,16500,14850,1401332,22108371500,00,0.00,N,5,-700,
20220913,15650,16250,16400,15600,614371,9822206450,00,0.00,N,5,-500,
20220905,16150,16000,16250,15700,1010129,16184139350,00,0.00,N,2,200,
20220829,15950,15150,16100,15100,1344829,21273969150,00,0.00,N,2,250,
20220822,15700,15300,16150,15100,1458037,22880087050,00,0.00,N,2,300,
20220816,15400,15500,15550,15000,813193,12427518750,00,0.00,N,3,0,
20220808,15400,14600,15600,14450,1824154,27364786250,00,0.00,N,2,800,
20220801,14600,14250,15400,14050,1437367,21283742650,00,0.00,N,2,250,
20220725,14350,13800,14550,13700,616799,8716631500,00,0.00,N,2,400,
20220718,13950,13650,14050,13400,821852,11313045050,00,0.00,N,2,250,
20220711,13700,13800,13850,12850,1207571,16038282650,00,0.00,N,5,-250,
20220704,13950,12950,14200,12650,1264407,17212392050,00,0.00,N,2,1000,
20220627,12950,13150,13400,12650,888536,11639581950,00,0.00,N,2,50,
20220620,12900,14300,14350,12600,1289594,17279930100,00,0.00,N,5,-1300,
20220613,14200,15000,15150,13600,1285849,18497157650,00,0.00,N,5,-1100,
20220607,15300,15350,15600,15100,991586,15227362350,00,0.00,N,5,-100,
20220530,15400,15050,15500,14850,754034,11465178800,00,0.00,N,2,400,
20220523,15000,14500,15150,14050,722723,10532334700,00,0.00,N,2,550,
20220516,14450,14450,14650,13850,578509,8271923000,00,0.00,N,5,-100,
20220509,14550,14500,14550,13600,1241830,17427724150,00,0.00,N,5,-50,
20220502,14600,15250,15500,14400,838936,12572088150,00,0.00,N,5,-900,
20220425,15500,15050,15500,14800,1353203,20464315300,00,0.00,N,2,200,
20220418,15300,15550,15850,15200,1081406,16698165500,00,0.00,N,5,-200,
20220411,15500,15200,15750,14950,1841887,28189372600,00,0.00,N,2,250,
20220404,15250,15300,16500,15000,3623466,57422796550,00,0.00,N,3,0,
20220328,15250,14550,15350,14400,1237867,18405899100,00,0.00,N,2,650,
20220321,14600,14800,15100,14350,894619,13092562000,00,0.00,N,5,-100,
20220314,14700,15200,15300,14550,1609426,23907574250,00,0.00,N,5,-400,
20220307,15100,14450,15250,13600,2021566,29344666800,00,0.00,N,2,400,
20220228,14700,14650,14950,14250,987748,14434172150,00,0.00,N,2,50,
20220221,14650,14650,15350,14250,1654672,24464526950,00,0.00,N,5,-250,
20220214,14900,14350,15250,14050,2421997,35670390850,00,0.00,N,2,250,
20220207,14650,14100,15150,13900,2824532,40893693000,00,0.00,N,2,400,
20220203,14250,13500,14450,13200,863388,11912842350,00,0.00,N,2,1000,
20220124,13250,13500,13600,12400,1465009,18833874500,00,0.00,N,5,-250,
20220117,13500,13700,13850,13100,902176,12112531450,00,0.00,N,5,-250,
20220110,13750,13200,14050,13000,1258241,17051356300,00,0.00,N,2,500,
20220103,13250,13050,13300,12900,792326,10382869350,00,0.00,N,2,100,
20211227,13150,13100,13500,12950,644053,8468246600,00,0.00,N,5,-50,
20211220,13200,12300,13250,12250,852111,10887933950,00,0.00,N,2,700,
20211213,12500,12900,13100,12250,853748,10831552200,00,0.00,N,5,-450,
20211206,12950,12800,13400,12400,1284801,16712992750,00,0.00,N,2,250,
20211129,12700,12000,12750,11550,2463015,29796253250,00,0.00,N,2,50,
20211122,12650,13900,13950,12500,2490372,33040559450,00,0.00,N,5,-1300,
20211115,13950,15100,15100,13800,2033311,29236600300,00,0.00,N,5,-1150,
20211108,15100,16100,16400,14900,2048007,31726897500,00,0.00,N,5,-600,
20211101,15700,16450,16550,15550,1234708,19786805850,00,0.00,N,5,-650,
20211025,16350,16900,17300,16200,1538634,25925698050,00,0.00,N,5,-500,
20211018,16850,17300,17750,16750,2363065,40757046250,00,0.00,N,5,-350,
20211012,17200,16200,17350,16000,2151435,36133516750,00,0.00,N,2,950,
20211005,16250,15900,16550,15900,1976166,32142629400,00,0.00,N,2,350,
20210927,15900,16050,16350,15850,1256958,20222642400,00,0.00,N,5,-250,
20210923,16150,15850,16600,15750,574652,9320544750,00,0.00,N,2,200,
20210913,15950,15900,16550,15650,1550962,24987461550,00,0.00,N,3,0,
20210906,15950,16000,16350,15650,1137993,18179086650,00,0.00,N,3,0,
20210830,15950,15750,16500,15350,1964082,31260403000,00,0.00,N,2,350,
20210823,15600,14450,15850,14450,1235292,19051002300,00,0.00,N,2,1150,
20210817,14450,15650,15700,14300,1610571,24138563700,00,0.00,N,5,-1250,
20210809,15700,16250,16550,15600,1468386,23627818150,00,0.00,N,5,-700,
20210802,16400,15950,16650,15600,1564208,25386868750,00,0.00,N,2,450,
20210726,15950,16050,16150,15850,849473,13575951750,00,0.00,N,5,-200,
20210719,16150,16250,16450,15850,1449012,23342167200,00,0.00,N,5,-250,
20210712,16400,16400,16700,16100,1261102,20658957200,00,0.00,N,2,50,