KissMeData/182360/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250512,18180,19370,19520,17730,639452,11783965695,00,0.00,N,5,-1590,
20250507,19770,19500,19910,19110,429325,8363258170,00,0.00,N,5,-70,
20250428,19840,18800,20750,18430,1069921,21105837325,00,0.00,N,2,1040,
20250421,18800,18800,19060,17390,860238,15592216335,00,0.00,N,5,-20,
20250414,18820,16040,19790,15810,1585988,28569652290,00,0.00,N,2,2800,
20250407,16020,16960,17090,14550,1111919,17408834820,00,0.00,N,5,-1650,
20250331,17670,17940,18340,16210,1644850,28490950710,00,0.00,N,5,-460,
20250324,18130,16760,19330,16320,3238123,58603634455,00,0.00,N,2,1370,
20250317,16760,15870,17270,15590,817397,13595272825,00,0.00,N,2,1050,
20250310,15710,16260,16390,15100,357337,5643910755,00,0.00,N,5,-720,
20250304,16430,16340,16870,15780,431658,7101667385,00,0.00,N,5,-60,
20250224,16490,15830,17140,15600,1097939,18216994160,00,0.00,N,2,460,
20250217,16030,15330,17850,14780,1692662,27831957560,00,0.00,N,2,640,
20250210,15390,16000,16500,15110,1070705,16888925230,00,0.00,N,2,520,
20250203,14870,13700,15070,13370,332400,4810451890,00,0.00,N,2,1090,
20250131,13780,13760,13960,13700,54379,752419260,00,0.00,N,5,-110,
20250120,13890,14460,15290,13710,372677,5365935990,00,0.00,N,5,-550,
20250113,14440,14410,14740,14120,362444,5214988630,00,0.00,N,5,-10,
20250106,14450,15120,15380,14190,600713,8863384400,00,0.00,N,5,-690,
20241230,15140,15400,15750,15100,205722,3157846080,00,0.00,N,5,-350,
20241223,15490,15990,16470,15380,328534,5214216210,00,0.00,N,5,-180,
20241216,15670,17600,17790,15540,829503,13781182910,00,0.00,N,5,-1780,
20241209,17450,14140,17710,13630,1315624,21192223020,00,0.00,N,2,2590,
20241202,14860,18000,18010,14130,2582293,42549840420,00,0.00,N,5,-1520,
20241125,16380,14950,16580,14770,657196,10368342980,00,0.00,N,2,1480,
20241118,14900,14600,15200,14400,337272,5021713840,00,0.00,N,2,370,
20241111,14530,15300,15420,13920,273422,3965451510,00,0.00,N,5,-750,
20241104,15280,13300,15420,13130,504706,7357410300,00,0.00,N,2,2250,
20241028,13030,12930,13680,12820,214761,2810507020,00,0.00,N,2,50,
20241021,12980,14020,14230,12690,417820,5543376420,00,0.00,N,5,-1040,
20241014,14020,12950,14620,12550,249023,3386125810,00,0.00,N,2,1140,
20241007,12880,13250,13420,12830,142368,1857450700,00,0.00,N,5,-370,
20240930,13250,14720,14800,13250,127833,1760712590,00,0.00,N,5,-1450,
20240923,14700,14920,15030,14330,547345,8085996620,00,0.00,N,5,-220,
20240919,14920,14790,15140,14610,161587,2410266840,00,0.00,N,2,70,
20240909,14850,13500,14930,13390,335560,4854321450,00,0.00,N,2,1050,
20240902,13800,14420,14840,13680,719884,10271145820,00,0.00,N,5,-100,
20240826,13900,13790,14000,12920,254922,3438209590,00,0.00,N,2,120,
20240819,13780,13100,14410,13090,385945,5350388650,00,0.00,N,2,690,
20240812,13090,13030,13360,12610,296902,3845504400,00,0.00,N,2,190,
20240805,12900,13200,13430,10940,825270,10127063430,00,0.00,N,5,-800,
20240729,13700,13460,14240,13460,320086,4416990630,00,0.00,N,2,250,
20240722,13450,13320,14980,12700,1083952,15134277880,00,0.00,N,2,130,
20240715,13320,13000,13480,12030,706132,9079413800,00,0.00,N,2,470,
20240708,12850,14330,14640,12610,938274,12548092510,00,0.00,N,5,-1480,
20240701,14330,14390,14620,13920,299735,4263384230,00,0.00,N,5,-50,
20240624,14380,14160,14490,13640,350127,4904225190,00,0.00,N,2,220,
20240617,14160,14960,15120,14150,405715,5904724920,00,0.00,N,5,-710,
20240610,14870,14140,15200,14120,402779,5946626980,00,0.00,N,2,800,
20240603,14070,14650,15030,14050,354156,5093741630,00,0.00,N,5,-580,
20240527,14650,15680,15930,14400,705332,10737572340,00,0.00,N,5,-380,
20240520,15030,14880,15350,13870,707867,10306761900,00,0.00,N,2,250,
20240513,14780,14320,15420,13720,1531199,22609343450,00,0.00,N,2,460,
20240507,14320,14750,14750,13750,579653,8205949380,00,0.00,N,5,-250,
20240429,14570,14800,15030,14400,338600,4967581680,00,0.00,N,5,-330,
20240422,14900,15130,15520,14790,309131,4695660310,00,0.00,N,5,-200,
20240415,15100,15260,15540,14550,274469,4099294990,00,0.00,N,5,-440,
20240408,15540,16950,16980,15540,265555,4265364860,00,0.00,N,5,-1140,
20240401,16680,16230,17470,15900,770336,12785500070,00,0.00,N,2,510,
20240325,16170,15520,16470,15400,550639,8816205630,00,0.00,N,2,670,
20240318,15500,15490,16060,15300,350739,5468150740,00,0.00,N,2,10,
20240311,15490,15370,15920,15200,369573,5796772210,00,0.00,N,2,130,
20240304,15360,15910,16130,14910,518735,7959264390,00,0.00,N,5,-540,
20240226,15900,17010,17500,15870,584850,9654811210,00,0.00,N,5,-1110,
20240219,17010,17350,17730,16860,561714,9663805910,00,0.00,N,5,-440,
20240213,17450,17430,18350,17100,474322,8373701410,00,0.00,N,2,20,
20240205,17430,18650,18760,17000,549949,9786393850,00,0.00,N,5,-1170,
20240129,18600,20400,20550,18400,1257059,24454290610,00,0.00,N,5,-2200,
20240122,20800,20550,22850,19560,2691745,57295691980,00,0.00,N,2,800,
20240115,20000,20700,20700,18450,1215521,23855510580,00,0.00,N,5,-750,
20240108,20750,19700,21250,19430,1221379,25060617680,00,0.00,N,2,1360,
20240102,19390,18840,20250,18500,939585,18000905170,00,0.00,N,2,330,
20231226,19060,19510,19980,18700,589941,11373874790,00,0.00,N,5,-610,
20231218,19670,16060,20450,15990,2592822,48124532910,00,0.00,N,2,3610,
20231211,16060,16300,17900,15650,1250400,20667933710,00,0.00,N,5,-390,
20231204,16450,14370,16710,14370,1146475,18121769470,00,0.00,N,2,2180,
20231127,14270,14860,14920,14210,423133,6120434800,00,0.00,N,5,-590,
20231120,14860,14880,15200,14610,444956,6627004030,00,0.00,N,5,-20,
20231113,14880,14930,15690,14320,642768,9635124780,00,0.00,N,2,90,
20231106,14790,14980,15500,14470,651257,9721854030,00,0.00,N,5,-110,
20231030,14900,14000,15700,13830,626740,9297810190,00,0.00,N,2,820,
20231023,14080,14500,15190,13590,641749,9125431780,00,0.00,N,5,-660,
20231016,14740,16170,16210,14640,368493,5691830610,00,0.00,N,5,-1430,
20231010,16170,19500,19560,15250,1415982,23534768900,00,0.00,N,5,-3390,
20231004,19560,19800,20150,18800,268428,5252938050,00,0.00,N,5,-340,
20230925,19900,19640,20300,19030,305935,6056498420,00,0.00,N,2,200,
20230918,19700,18480,20050,18480,748463,14653986930,00,0.00,N,2,1050,
20230911,18650,18460,19210,18090,504542,9363200780,00,0.00,N,2,170,
20230904,18480,18820,19240,18050,465296,8711090770,00,0.00,N,5,-310,
20230828,18790,19900,20650,18790,777377,15262636490,00,0.00,N,5,-920,
20230821,19710,19330,20550,19230,473267,9367484910,00,0.00,N,2,170,
20230814,19540,22050,22200,19340,1265250,26082139720,00,0.00,N,5,-3410,
20230807,22950,21550,23750,21250,1676476,37860979250,00,0.00,N,2,1400,
20230731,21550,20500,22250,20200,1170482,24839388850,00,0.00,N,2,1150,
20230724,20400,21000,22300,19970,1376851,28725742270,00,0.00,N,5,-650,
20230717,21050,22000,22400,20900,1084607,23425378750,00,0.00,N,5,-850,
20230710,21900,23150,24800,21450,1978070,45324808150,00,0.00,N,5,-1500,
20230703,23400,25100,25550,22800,1097045,26674010500,00,0.00,N,5,-1900,
20230626,25300,24900,26200,23650,1236603,30907501200,00,0.00,N,2,450,
20230619,24850,23200,28200,22650,4274282,111127699800,00,0.00,N,2,1600,
20230612,23250,21450,23800,21100,1434648,32212536550,00,0.00,N,2,1850,
20230605,21400,22000,22500,21050,915601,20006336600,00,0.00,N,5,-50,
20230530,21450,19850,21700,19340,1321418,27277982730,00,0.00,N,2,1670,
20230522,19780,21350,22150,19660,1811904,37669749990,00,0.00,N,5,-1220,
20230515,21000,25650,25650,20600,3564481,81435012050,00,0.00,N,5,-4200,
20230508,25200,25700,26000,22900,2011411,49126022350,00,0.00,N,5,-250,
20230502,25450,23900,26950,23400,1782636,45702359550,00,0.00,N,2,2000,
20230424,23450,21950,24350,21650,1773533,41231545800,00,0.00,N,2,1200,
20230417,22250,26400,27350,21700,2562111,63361726900,00,0.00,N,5,-4000,
20230410,26250,24100,27700,23550,1709734,44181268750,00,0.00,N,2,2050,
20230403,24200,23000,26850,23000,2598134,65094013050,00,0.00,N,2,950,
20230327,23250,21200,24150,20650,2324391,53223083950,00,0.00,N,2,1900,
20230320,21350,20200,21900,19850,2070274,43186358940,00,0.00,N,2,950,
20230313,20400,19690,20800,17680,1871108,35734888980,00,0.00,N,2,100,
20230306,20300,22250,22300,19810,2435034,50958796190,00,0.00,N,5,-1150,
20230227,21450,18670,22350,18390,2135452,44420295050,00,0.00,N,2,2780,
20230220,18670,19400,19940,18630,972025,18738591710,00,0.00,N,5,-800,
20230213,19470,22700,23550,19140,3056897,64853192030,00,0.00,N,5,-2230,
20230206,21700,20900,22950,19990,3558612,76858626320,00,0.00,N,2,850,
20230130,20850,20200,21200,19820,1191316,24496090770,00,0.00,N,2,400,
20230125,20450,21650,21700,19670,1241498,25563351570,00,0.00,N,5,-1250,
20230116,21700,19100,21950,18850,2906199,60220663400,00,0.00,N,2,2500,
20230109,19200,17250,20300,17050,1761156,32631332650,00,0.00,N,2,2300,
20230102,16900,16200,17250,15500,856163,14181996000,00,0.00,N,2,700,
20221226,16200,16250,17350,16150,817330,13747749150,00,0.00,N,5,-200,
20221219,16400,19850,20600,16400,2594496,47351652450,00,0.00,N,5,-3600,
20221212,20000,20600,21100,18000,1910848,37297639050,00,0.00,N,5,-850,
20221205,20850,21500,21800,20250,997357,20929455150,00,0.00,N,5,-150,
20221128,21000,20400,21300,20000,1180490,24553577400,00,0.00,N,2,600,
20221121,20400,19350,21500,18250,1867223,37498738350,00,0.00,N,2,1050,
20221114,19350,18400,20350,17950,1465231,28341936900,00,0.00,N,2,750,
20221107,18600,18500,18950,17600,653659,11966554150,00,0.00,N,2,250,
20221031,18350,17350,18550,16750,661135,11706808400,00,0.00,N,2,1000,
20221024,17350,18200,19200,17000,1031671,18672244500,00,0.00,N,5,-350,
20221017,17700,16250,19400,15400,2353169,42043919250,00,0.00,N,2,1200,
20221011,16500,15750,16750,15350,502932,8149218850,00,0.00,N,2,350,
20221004,16150,16350,16750,15350,441486,7107351000,00,0.00,N,3,0,
20220926,16150,16500,16800,14350,988832,15214323950,00,0.00,N,5,-600,
20220919,16750,15600,17200,14700,899840,14628334100,00,0.00,N,2,1500,
20220913,15250,14100,15800,13700,632707,9511951150,00,0.00,N,2,1200,
20220905,14050,14000,14250,13050,168643,2312412550,00,0.00,N,3,0,
20220829,14050,13600,14650,13500,312052,4411757300,00,0.00,N,5,-150,
20220822,14200,15000,15400,13500,648164,9363076950,00,0.00,N,5,-600,
20220816,14800,13850,15000,12850,579211,8272037800,00,0.00,N,2,1200,
20220808,13600,14700,14850,13450,297826,4163891750,00,0.00,N,5,-1100,
20220801,14700,14200,14800,13900,354267,5085096700,00,0.00,N,2,200,
20220725,14500,13400,14850,13250,455702,6408247400,00,0.00,N,2,750,
20220718,13750,13650,14400,13250,397524,5472046500,00,0.00,N,2,200,
20220711,13550,13200,14150,12600,550218,7339986000,00,0.00,N,2,400,
20220704,13150,12500,13500,11800,416387,5339491800,00,0.00,N,2,650,
20220627,12500,12700,12950,12000,313338,3928820650,00,0.00,N,5,-150,
20220620,12650,13600,13750,11500,754910,9369947350,00,0.00,N,5,-950,
20220613,13600,14500,14650,12800,1173385,15752252900,00,0.00,N,5,-1350,
20220607,14950,15800,15850,14700,223469,3392728600,00,0.00,N,5,-850,
20220530,15800,16000,16500,15700,236329,3802577500,00,0.00,N,2,100,
20220523,15700,16700,16700,14800,701817,11027162300,00,0.00,N,5,-850,
20220516,16550,15850,17150,15700,734364,12152904400,00,0.00,N,2,1050,
20220509,15500,16350,16350,13950,954370,14313596150,00,0.00,N,5,-1050,
20220502,16550,16750,17350,16150,302301,5098249350,00,0.00,N,5,-650,
20220425,17200,18500,18600,16950,574594,10138643850,00,0.00,N,5,-1700,
20220418,18900,20500,20500,18600,601439,11620482200,00,0.00,N,5,-1550,
20220411,20450,19950,20650,18700,1089352,21339682650,00,0.00,N,2,550,
20220404,19900,24350,24550,19500,1961207,43144456550,00,0.00,N,5,-3750,
20220328,23650,24000,25000,22400,2965098,70868055200,00,0.00,N,5,-150,
20220321,23800,19550,24250,19400,2487062,55273773050,00,0.00,N,2,4700,
20220314,19100,18650,19550,17500,312411,5790190900,00,0.00,N,2,450,
20220307,18650,19600,19600,17800,225414,4213001750,00,0.00,N,5,-1100,
20220228,19750,19750,20500,19300,360358,7146534300,00,0.00,N,3,0,
20220221,19750,19650,20150,18750,428898,8406800500,00,0.00,N,5,-100,
20220214,19850,19000,20100,17500,794962,14883289100,00,0.00,N,2,300,
20220207,19550,18650,20850,17900,1237574,24227341900,00,0.00,N,2,1150,
20220203,18400,17850,18400,17050,260377,4630910300,00,0.00,N,2,950,
20220124,17450,18800,19150,15750,1082756,18954595400,00,0.00,N,5,-1900,
20220117,19350,20900,21100,18250,809926,15768574050,00,0.00,N,5,-1100,
20220110,20450,22200,22250,19500,1002576,20814725050,00,0.00,N,5,-2100,
20220103,22550,25000,25600,20650,1774391,40469374950,00,0.00,N,5,-2600,
20211227,25150,24550,26500,23500,2552330,64711454000,00,0.00,N,2,550,
20211220,24600,22150,24700,21000,1644763,38146148550,00,0.00,N,2,2050,
20211213,22550,24500,25800,21250,2301367,54297668950,00,0.00,N,5,-1000,
20211206,23550,22150,24200,21700,1369346,31442854900,00,0.00,N,2,400,
20211129,23150,24650,27200,19950,3566309,84396982300,00,0.00,N,5,-2650,
20211122,25800,26550,27600,22500,4926798,125150017000,00,0.00,N,5,-900,
20211115,26700,27400,29800,20500,10286937,250549065200,00,0.00,N,2,1300,
20211108,25400,22500,26850,19500,5431416,125999119250,00,0.00,N,2,3050,
20211101,22350,18150,23000,18150,3306565,68544374950,00,0.00,N,2,4450,
20211025,17900,16800,18100,16200,1579405,27356569100,00,0.00,N,2,1100,
20211018,16800,15100,17650,14900,3133937,51189442150,00,0.00,N,2,1850,
20211012,14950,13000,15100,12750,1238429,17651511850,00,0.00,N,2,1700,
20211005,13250,12450,13550,11900,795477,10107402400,00,0.00,N,2,750,
20210927,12500,13700,13900,12250,802665,10412098500,00,0.00,N,5,-1200,
20210923,13700,13050,14200,12800,416956,5635167350,00,0.00,N,2,600,
20210913,13100,13150,14200,12850,591774,7949304850,00,0.00,N,5,-200,
20210906,13300,14000,15000,12900,1697848,24049467450,00,0.00,N,5,-750,
20210830,14050,13150,14150,12350,1734915,23043698600,00,0.00,N,2,900,
20210823,13150,11900,13550,11350,1552088,19705380300,00,0.00,N,2,1800,
20210817,11350,13100,13450,10800,1038749,12410875750,00,0.00,N,5,-1950,
20210809,13300,15550,16000,13000,1981199,27672003600,00,0.00,N,5,-2450,
20210802,15750,14100,16750,14000,1700476,26665051500,00,0.00,N,2,1600,
20210726,14150,15050,15550,13350,940282,13542163700,00,0.00,N,5,-900,
20210719,15050,13549,17450,12973,5710124,87508295100,00,0.00,N,2,1476,
20210712,13574,13323,13849,12923,1098743,14767215300,00,0.00,N,2,25,