KissMeData/035080/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,13020,12370,13090,11800,392979,4867736160,00,0.00,N,2,1790,
20250210,11230,11250,11500,10820,211067,2363249450,00,0.00,N,5,-130,
20250203,11360,11480,11750,11180,81394,928931710,00,0.00,N,5,-190,
20250131,11550,11550,11650,11450,12556,145117050,00,0.00,N,5,-110,
20250120,11660,11700,11790,11320,61835,716009100,00,0.00,N,5,-40,
20250113,11700,12080,12200,11650,98019,1164679570,00,0.00,N,5,-410,
20250106,12110,12030,12310,11810,83298,1002987950,00,0.00,N,2,100,
20241230,12010,11850,12230,11850,30981,371498290,00,0.00,N,5,-10,
20241223,12020,12120,12490,11780,52537,639116840,00,0.00,N,5,-80,
20241216,12100,13450,14190,12100,224092,2912121670,00,0.00,N,5,-1350,
20241209,13450,12700,13700,12230,144430,1875163620,00,0.00,N,2,520,
20241202,12930,13920,13960,12560,242556,3273468540,00,0.00,N,5,-990,
20241125,13920,13880,14090,13820,293521,4082596480,00,0.00,N,2,40,
20241118,13880,13920,14110,13790,632193,8774674700,00,0.00,N,2,20,
20241111,13860,13850,14890,13580,1789702,25048474330,00,0.00,N,2,1770,
20241104,12090,11610,12260,11440,601828,7207438110,00,0.00,N,2,480,
20241028,11610,11000,14450,10900,4445010,58083482800,00,0.00,N,2,610,
20241021,11000,11040,11420,10730,95634,1055179400,00,0.00,N,5,-90,
20241014,11090,11470,12300,11010,135743,1557389740,00,0.00,N,5,-370,
20241007,11460,11800,12880,11450,319017,3846496280,00,0.00,N,5,-340,
20240930,11800,12220,12360,11680,70917,849766500,00,0.00,N,5,-500,
20240923,12300,10980,14160,10880,3673995,47889717330,00,0.00,N,2,1430,
20240919,10870,11640,11650,10870,56885,634824160,00,0.00,N,5,-760,
20240909,11630,10650,11670,10650,85373,954072320,00,0.00,N,2,360,
20240902,11270,12250,12400,11260,92890,1088945320,00,0.00,N,5,-980,
20240826,12250,13250,13450,12110,124130,1568387340,00,0.00,N,5,-1000,
20240819,13250,13200,14380,13180,245128,3365853300,00,0.00,N,2,90,
20240812,13160,12160,13230,12160,91591,1168240770,00,0.00,N,2,910,
20240805,12250,12420,12420,10420,328933,3762466840,00,0.00,N,5,-290,
20240729,12540,12480,12890,12150,115043,1437879490,00,0.00,N,2,60,
20240722,12480,13200,13460,12000,380502,4805441030,00,0.00,N,5,-850,
20240715,13330,13820,13950,13130,124843,1686132250,00,0.00,N,5,-530,
20240708,13860,13920,14540,13780,114290,1605336430,00,0.00,N,5,-70,
20240701,13930,14470,14670,13760,103692,1473027130,00,0.00,N,5,-540,
20240624,14470,14970,15070,14400,134981,1970340110,00,0.00,N,5,-630,
20240617,15100,15570,15710,15100,198729,3036816540,00,0.00,N,5,-580,
20240610,15680,16990,17500,15400,914890,15139958730,00,0.00,N,5,-630,
20240603,16310,15520,16770,15110,314401,5035005400,00,0.00,N,2,1320,
20240527,14990,16150,16240,14790,196573,3062547180,00,0.00,N,5,-1000,
20240520,15990,16160,16270,15460,171114,2691955280,00,0.00,N,5,-150,
20240513,16140,16140,16240,15590,99484,1588307510,00,0.00,N,2,10,
20240507,16130,16500,16570,15880,134614,2180873340,00,0.00,N,5,-450,
20240429,16580,15650,16810,15580,247427,4038681380,00,0.00,N,2,1030,
20240422,15550,15240,15800,15090,158255,2450841200,00,0.00,N,2,360,
20240415,15190,15610,15900,15010,183068,2812163310,00,0.00,N,5,-770,
20240408,15960,16430,16440,15450,256564,4108012710,00,0.00,N,5,-320,
20240401,16280,15400,18640,15390,4305166,75660585540,00,0.00,N,2,890,
20240325,15390,16940,16970,15320,343817,5534660910,00,0.00,N,5,-1510,
20240318,16900,17230,18240,16500,750783,13002836760,00,0.00,N,5,-360,
20240311,17260,15990,18900,15550,5832063,102528592390,00,0.00,N,2,1130,
20240304,16130,14020,16960,13660,3245630,51020080320,00,0.00,N,2,2260,
20240226,13870,13560,15890,13100,1332427,19331335150,00,0.00,N,2,350,
20240219,13520,13520,13750,13430,132188,1792388190,00,0.00,N,5,-30,
20240213,13550,13510,13640,12940,177539,2363088870,00,0.00,N,2,120,
20240205,13430,13650,13930,13200,144569,1957815090,00,0.00,N,5,-220,
20240129,13650,13430,13830,13020,184362,2470510330,00,0.00,N,2,300,
20240122,13350,13450,13910,13110,151642,2045968000,00,0.00,N,5,-20,
20240115,13370,14250,14350,13070,242520,3287993060,00,0.00,N,5,-970,
20240108,14340,13850,15290,13710,922190,13329055540,00,0.00,N,2,490,
20240102,13850,13250,14340,13150,656672,9113586490,00,0.00,N,2,520,
20231226,13330,13000,13460,12860,222358,2925100350,00,0.00,N,2,260,
20231218,13070,13470,14660,13030,1770043,24448572660,00,0.00,N,5,-480,
20231211,13550,11290,16970,11290,8927682,131433047030,00,0.00,N,2,2260,
20231204,11290,11170,11430,10740,65921,738778760,00,0.00,N,2,130,
20231127,11160,11500,11520,11120,58400,658037000,00,0.00,N,5,-410,
20231120,11570,11280,11680,11120,69825,804678960,00,0.00,N,2,290,
20231113,11280,11260,11520,10850,71111,795621550,00,0.00,N,2,60,
20231106,11220,11280,11560,11120,86959,989327700,00,0.00,N,2,30,
20231030,11190,10740,11260,10450,81925,895184040,00,0.00,N,2,290,
20231023,10900,10460,13390,10300,294890,3498978880,00,0.00,N,2,300,
20231016,10600,11850,11850,10230,106940,1171775640,00,0.00,N,5,-1250,
20231010,11850,11380,11940,10690,130486,1496765050,00,0.00,N,2,600,
20231004,11250,11770,11880,11100,107240,1219767980,00,0.00,N,5,-700,
20230925,11950,12820,12890,11610,133184,1621417980,00,0.00,N,5,-950,
20230918,12900,13810,14490,12900,221852,2978952990,00,0.00,N,5,-910,
20230911,13810,13890,14380,13740,111362,1559440380,00,0.00,N,5,-80,
20230904,13890,13980,15100,13750,176998,2511575150,00,0.00,N,5,-180,
20230828,14070,13820,14420,13770,94401,1333183420,00,0.00,N,2,270,
20230821,13800,13950,14130,13460,124546,1710407610,00,0.00,N,5,-200,
20230814,14000,15550,15840,13900,178927,2625332930,00,0.00,N,5,-1380,
20230807,15380,14800,16350,14330,349641,5410287480,00,0.00,N,2,560,
20230731,14820,14610,15150,14450,142341,2105061910,00,0.00,N,2,130,
20230724,14690,15500,15570,13200,350647,5083783040,00,0.00,N,5,-810,
20230717,15500,16060,16290,15430,198885,3132839450,00,0.00,N,5,-650,
20230710,16150,16650,17430,16020,328024,5465489530,00,0.00,N,5,-500,
20230703,16650,17540,17850,16440,273269,4670946780,00,0.00,N,5,-990,
20230626,17640,18260,18700,17490,281245,5092531680,00,0.00,N,5,-870,
20230619,18510,20250,21250,18510,724369,14357663020,00,0.00,N,5,-1460,
20230612,19970,19700,21450,19510,1259354,25829847810,00,0.00,N,2,280,
20230605,19690,19580,20550,19240,678790,13479895840,00,0.00,N,2,150,
20230530,19540,18610,20550,18450,1209818,23535385110,00,0.00,N,2,930,
20230522,18610,20900,22600,18420,4353569,89533283630,00,0.00,N,5,-1940,
20230515,20550,15570,22950,15420,8378374,168936143410,00,0.00,N,2,4720,
20230508,15830,15180,16080,14900,283237,4406524810,00,0.00,N,2,660,
20230502,15170,14200,15190,14160,106081,1555846530,00,0.00,N,2,970,
20230424,14200,14950,14950,14020,214887,3108753730,00,0.00,N,5,-760,
20230417,14960,15790,16130,14910,374469,5826968150,00,0.00,N,5,-690,
20230410,15650,15270,15810,14810,323410,4967316690,00,0.00,N,2,400,
20230403,15250,15840,15860,15250,241228,3767464510,00,0.00,N,5,-460,
20230327,15710,14780,16300,14510,305079,4673908470,00,0.00,N,2,980,
20230320,14730,14240,14860,14240,193719,2833331010,00,0.00,N,2,430,
20230313,14300,14330,14460,13580,214016,3010018890,00,0.00,N,5,-100,
20230306,14400,15570,15570,13800,196572,2955675400,00,0.00,N,5,-1100,
20230227,15500,15210,15560,14810,145390,2214384670,00,0.00,N,2,250,
20230220,15250,16030,16100,15200,213371,3335552430,00,0.00,N,5,-780,
20230213,16030,16510,16550,15980,218589,3533423870,00,0.00,N,5,-410,
20230206,16440,16710,17170,16320,333412,5606434680,00,0.00,N,5,-270,
20230130,16710,16220,16820,15000,438470,7148169170,00,0.00,N,2,490,
20230125,16220,15780,16350,15500,233020,3722144110,00,0.00,N,2,470,
20230116,15750,15600,16800,15450,574091,9225550900,00,0.00,N,2,350,
20230109,15400,15350,16000,15200,313702,4864569850,00,0.00,N,2,250,
20230102,15150,14900,15350,14150,368276,5421737650,00,0.00,N,2,200,
20221226,14950,15400,16450,14900,459133,7173366500,00,0.00,N,5,-500,
20221219,15450,17100,17500,15450,870226,14464432650,00,0.00,N,5,-1600,
20221212,17050,15100,18500,14800,3351233,56970448600,00,0.00,N,2,1750,
20221205,15300,14450,16450,14350,1209292,18607173450,00,0.00,N,2,900,
20221128,14400,14300,14850,13650,250535,3576934550,00,0.00,N,2,100,
20221121,14300,14500,14700,13700,278121,3946721500,00,0.00,N,5,-250,
20221114,14550,14700,15250,14500,248501,3664347250,00,0.00,N,5,-150,
20221107,14700,13250,14800,13250,439659,6223195850,00,0.00,N,2,1300,
20221031,13400,13750,14100,13000,209790,2848891250,00,0.00,N,5,-100,
20221024,13500,13950,15000,13500,273483,3882698000,00,0.00,N,5,-200,
20221017,13700,13800,14850,13550,218907,3126445550,00,0.00,N,5,-350,
20221011,14050,14450,14800,13100,230651,3172771900,00,0.00,N,5,-900,
20221004,14950,14550,15450,14550,182070,2739747900,00,0.00,N,2,500,
20220926,14450,15650,15900,13750,461257,6853662450,00,0.00,N,5,-1600,
20220919,16050,16600,17600,16000,327938,5525548450,00,0.00,N,5,-550,
20220913,16600,17750,18300,16600,263409,4577806550,00,0.00,N,5,-1050,
20220905,17650,17650,18250,17200,225803,3992796800,00,0.00,N,5,-150,
20220829,17800,17900,18750,17550,261350,4725760800,00,0.00,N,5,-600,
20220822,18400,18400,19400,17500,352996,6491257200,00,0.00,N,5,-450,
20220816,18850,19500,19550,18650,235535,4493471100,00,0.00,N,5,-500,
20220808,19350,19200,19700,18600,292682,5628587700,00,0.00,N,2,200,
20220801,19150,18800,19250,17750,417284,7744253950,00,0.00,N,2,400,
20220725,18750,18200,18950,18000,278728,5152843050,00,0.00,N,2,450,
20220718,18300,17700,18850,17700,315769,5785990400,00,0.00,N,2,650,
20220711,17650,18000,18100,17100,410800,7240564650,00,0.00,N,5,-350,
20220704,18000,18100,18250,16200,655751,11460110050,00,0.00,N,2,300,
20220627,17700,17650,18300,16700,636319,11107948600,00,0.00,N,2,50,
20220620,17650,19350,19450,15900,823766,14436597850,00,0.00,N,5,-1650,
20220613,19300,22300,22700,18600,718362,14694915100,00,0.00,N,5,-3850,
20220607,23150,24550,24550,23050,383724,9062077950,00,0.00,N,5,-1400,
20220530,24550,23800,24700,23800,370676,9003786450,00,0.00,N,2,600,
20220523,23950,21950,24400,21900,896338,20846892600,00,0.00,N,2,2100,
20220516,21850,22600,22700,20600,330084,7255270550,00,0.00,N,5,-750,
20220509,22600,22600,22600,22600,0,0,00,0.00,N,3,0,
20220502,22600,22600,22600,22600,0,0,00,0.00,N,3,0,
20220425,22600,24350,25350,21950,1732675,40975293215,00,0.00,N,5,-1575,
20220418,24175,31000,31000,24000,3864105,102159065325,00,0.00,N,5,-7075,
20220411,31250,31050,32350,30000,1766093,55603691020,00,0.00,N,2,350,
20220404,30900,32450,33100,30050,2425765,77756538870,00,0.00,N,5,-1100,
20220328,32000,31850,34150,31550,5399058,177792213060,00,0.00,N,2,150,
20220321,31850,31950,33000,31500,3415669,109931741310,00,0.00,N,2,500,
20220314,31350,31200,34750,29900,12691425,415918943820,00,0.00,N,2,250,
20220307,31100,28100,31200,27150,3686060,109873405550,00,0.00,N,2,2050,
20220228,29050,30250,30300,28650,3339557,98404809370,00,0.00,N,5,-1850,
20220221,30900,30400,32250,29850,7366923,229646045430,00,0.00,N,5,-50,
20220214,30950,28250,32650,27650,18109452,557997841850,00,0.00,N,2,1800,
20220207,29150,23800,29950,23300,17535280,491253381490,00,0.00,N,2,4675,
20220203,24475,21800,26400,21800,1639869,40294377905,00,0.00,N,2,2875,
20220124,21600,22850,23150,20200,1013600,21761009490,00,0.00,N,5,-1700,
20220117,23300,22750,24450,21950,990022,22646698610,00,0.00,N,2,375,
20220110,22925,24900,24950,22875,1020247,24437477520,00,0.00,N,5,-1975,
20220103,24900,27200,27200,24575,1221757,31343732840,00,0.00,N,5,-2200,
20211227,27100,27150,30650,26850,3837365,110066971130,00,0.00,N,2,100,
20211220,27000,26650,29350,26400,1755481,48932410410,00,0.00,N,2,50,
20211213,26950,27350,28750,26850,1096134,30514096700,00,0.00,N,5,-400,
20211206,27350,26200,30500,25750,4237842,121904884460,00,0.00,N,2,700,
20211129,26650,26500,29100,24125,2129060,56190944840,00,0.00,N,5,-1300,
20211122,27950,29400,30000,27950,1142520,32976631180,00,0.00,N,5,-1450,
20211115,29400,29650,30350,28400,829986,24384333090,00,0.00,N,5,-100,
20211108,29500,31400,32250,28500,1444489,43522509760,00,0.00,N,5,-1500,
20211101,31000,33650,33850,30350,1322639,42722964160,00,0.00,N,5,-2500,
20211025,33500,32700,34500,32700,1848671,62315346860,00,0.00,N,2,800,
20211018,32700,36200,36250,32500,4738933,164302807940,00,0.00,N,5,-4300,
20211012,37000,33550,44950,33250,13895579,547180297240,00,0.00,N,2,3700,
20211005,33300,35050,36000,31200,1921652,64493640930,00,0.00,N,5,-1500,
20210927,34800,37400,41000,34000,3440014,127469129930,00,0.00,N,5,-2450,
20210923,37250,36500,39300,35800,2062994,78134530330,00,0.00,N,2,1250,
20210913,36000,37500,37750,34650,4156147,151163219240,00,0.00,N,5,-1900,
20210906,37900,41900,42200,37700,3742568,149675452900,00,0.00,N,5,-3850,
20210830,41750,48050,50500,37150,17622155,774937533730,00,0.00,N,5,-6850,
20210823,48600,45500,52250,43850,24048720,1157909081190,00,0.00,N,2,2800,
20210817,45800,45800,46800,41900,10146208,448824962070,00,0.00,N,5,-300,
20210809,46100,44150,48100,39850,21450764,967562155840,00,0.00,N,2,900,
20210802,45200,42250,52250,41550,38540051,1839366754270,00,0.00,N,2,3050,
20210726,42150,42350,45750,40350,7160893,306142477250,00,0.00,N,5,-850,
20210719,43000,41250,45900,38350,19454181,828396783050,00,0.00,N,2,650,
20210712,42350,26550,56500,26550,65758152,2811522427780,00,0.00,N,2,15800,