KissMeData/020560/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,9500,9800,9850,9100,462903,4394846535,00,0.00,N,5,-440,
20250331,9940,10130,10190,9250,367966,3676204105,00,0.00,N,5,-320,
20250324,10260,10610,10620,10260,401511,4185918555,00,0.00,N,5,-350,
20250317,10610,10590,10680,10250,475028,4955673010,00,0.00,N,2,30,
20250310,10580,11090,11100,10470,537301,5740791255,00,0.00,N,5,-510,
20250304,11090,10600,11090,10530,645089,7004290990,00,0.00,N,2,410,
20250224,10680,10700,11030,10640,736670,7983065180,00,0.00,N,5,-120,
20250217,10800,10380,10950,10340,1157956,12389088290,00,0.00,N,2,440,
20250210,10360,10430,10560,10240,485227,5044649060,00,0.00,N,5,-70,
20250203,10430,10560,10670,10150,585595,6115649090,00,0.00,N,5,-130,
20250131,10560,10520,10670,10380,159859,1691275980,00,0.00,N,2,40,
20250120,10520,10740,10770,10420,605589,6408752680,00,0.00,N,5,-230,
20250113,10750,10330,11070,10230,1526782,16405021110,00,0.00,N,2,420,
20250106,10330,10410,10420,10100,682246,6997408840,00,0.00,N,5,-80,
20241230,10410,10090,10490,9810,1098117,11335539780,00,0.00,N,2,230,
20241223,10180,9920,10210,9900,646552,6479080110,00,0.00,N,2,70,
20241216,10110,10320,10330,9800,612066,6117934160,00,0.00,N,5,-170,
20241209,10280,10000,10340,9600,1066613,10632213410,00,0.00,N,2,200,
20241202,10080,10740,10760,9940,1846256,18968661090,00,0.00,N,5,-660,
20241125,10740,10530,11540,10480,2339112,25547859370,00,0.00,N,2,330,
20241118,10410,9890,10490,9760,1073837,10950432230,00,0.00,N,2,510,
20241111,9900,9940,9960,9210,607634,5808947150,00,0.00,N,2,30,
20241104,9870,10200,10210,9800,408116,4074547450,00,0.00,N,3,0,
20241028,9870,9630,10300,9200,529821,5279678360,00,0.00,N,2,250,
20241021,9620,9890,10140,9620,338880,3329655650,00,0.00,N,5,-230,
20241014,9850,9380,10040,9380,516417,5025477820,00,0.00,N,2,390,
20241007,9460,9300,9700,9000,380735,3579895760,00,0.00,N,2,230,
20240930,9230,9610,9670,9170,251104,2346779740,00,0.00,N,5,-380,
20240923,9610,9710,9840,9440,482046,4604913270,00,0.00,N,5,-160,
20240919,9770,9390,9770,9260,202808,1915541920,00,0.00,N,2,380,
20240909,9390,9340,9480,9190,277349,2580025720,00,0.00,N,5,-10,
20240902,9400,9760,9840,9370,307735,2947746670,00,0.00,N,5,-360,
20240826,9760,9710,9990,9700,289418,2847595110,00,0.00,N,2,110,
20240819,9650,9480,9890,9460,294819,2853871280,00,0.00,N,2,170,
20240812,9480,9620,9750,9450,276610,2646615030,00,0.00,N,5,-140,
20240805,9620,9710,9730,8780,787625,7363277960,00,0.00,N,5,-120,
20240729,9740,10040,10090,9730,541954,5389081760,00,0.00,N,5,-290,
20240722,10030,10270,10340,10000,340044,3444032090,00,0.00,N,5,-240,
20240715,10270,10340,10450,10170,411970,4225780420,00,0.00,N,5,-80,
20240708,10350,10420,10470,10340,348890,3623409770,00,0.00,N,5,-60,
20240701,10410,10530,10690,10360,462656,4828394420,00,0.00,N,5,-110,
20240624,10520,10700,10810,10380,637899,6764057390,00,0.00,N,5,-240,
20240617,10760,10630,10760,10420,657894,6933307040,00,0.00,N,2,130,
20240610,10630,11020,11250,10530,1931093,20733664230,00,0.00,N,5,-460,
20240603,11090,10950,11260,10810,596548,6581290440,00,0.00,N,2,180,
20240527,10910,10780,10910,10220,725799,7735469050,00,0.00,N,2,140,
20240520,10770,10910,11750,10630,1056650,11715451670,00,0.00,N,5,-140,
20240513,10910,11270,11380,10860,621939,6924438350,00,0.00,N,5,-300,
20240507,11210,11170,11270,11020,421628,4701911250,00,0.00,N,2,80,
20240429,11130,10780,11160,10690,420908,4629868080,00,0.00,N,2,450,
20240422,10680,10630,10840,10590,306840,3286703910,00,0.00,N,2,150,
20240415,10530,10780,10830,10360,725632,7633694030,00,0.00,N,5,-300,
20240408,10830,10960,11400,10710,566009,6174339420,00,0.00,N,5,-120,
20240401,10950,11050,11360,10900,766064,8535656150,00,0.00,N,5,-100,
20240325,11050,11230,11310,11030,576553,6425022520,00,0.00,N,5,-130,
20240318,11180,10990,11250,10600,953983,10397204080,00,0.00,N,2,210,
20240311,10970,11180,11380,10970,881199,9846138280,00,0.00,N,5,-210,
20240304,11180,11670,11680,11100,989319,11229195480,00,0.00,N,5,-460,
20240226,11640,12000,12090,11640,736550,8698600340,00,0.00,N,5,-350,
20240219,11990,12780,12890,11940,1454961,18061559900,00,0.00,N,5,-770,
20240213,12760,13590,14610,12500,5025667,67444249650,00,0.00,N,5,-750,
20240205,13510,12530,13510,12230,3035313,39601425560,00,0.00,N,2,1070,
20240129,12440,12070,13870,11600,4934045,63077155190,00,0.00,N,2,530,
20240122,11910,12010,12020,11600,692571,8174145490,00,0.00,N,5,-100,
20240115,12010,12470,13710,11490,4204135,52112359730,00,0.00,N,2,610,
20240108,11400,11210,11910,11130,1219328,14104934970,00,0.00,N,2,190,
20240102,11210,11160,11550,11010,845554,9550184100,00,0.00,N,2,50,
20231226,11160,11170,11200,10910,405932,4495155730,00,0.00,N,2,80,
20231218,11080,11150,11150,10810,634491,6977307750,00,0.00,N,5,-70,
20231211,11150,10910,11250,10760,1098232,12104806460,00,0.00,N,2,240,
20231204,10910,10600,11670,10310,2490324,27320347570,00,0.00,N,2,430,
20231127,10480,10840,10920,10440,604073,6390513000,00,0.00,N,5,-350,
20231120,10830,11200,11200,10680,804425,8759479130,00,0.00,N,5,-60,
20231113,10890,10520,11080,10350,1432757,15345557440,00,0.00,N,2,400,
20231106,10490,10160,10820,10100,2310408,24063792830,00,0.00,N,2,370,
20231030,10120,9890,12130,9800,19573407,219011349500,00,0.00,N,2,480,
20231023,9640,9640,9720,9090,613208,5809074660,00,0.00,N,3,0,
20231016,9640,9990,10100,9500,601723,5943356030,00,0.00,N,5,-390,
20231010,10030,9990,10150,9900,435746,4372181820,00,0.00,N,5,-20,
20231004,10050,10210,10210,9990,342246,3433930630,00,0.00,N,5,-170,
20230925,10220,10570,10580,10110,372263,3836509530,00,0.00,N,5,-250,
20230918,10470,10950,11000,10450,443296,4745000100,00,0.00,N,5,-520,
20230911,10990,10820,10990,10630,632485,6830508420,00,0.00,N,2,170,
20230904,10820,11010,11100,10780,520885,5685310770,00,0.00,N,5,-190,
20230828,11010,11020,11260,10990,551032,6115749150,00,0.00,N,2,60,
20230821,10950,11000,11090,10730,595199,6485353770,00,0.00,N,5,-30,
20230814,10980,11880,12130,10940,1005581,11486787290,00,0.00,N,5,-910,
20230807,11890,11100,12260,11050,2325434,27233167960,00,0.00,N,2,670,
20230731,11220,11100,11270,10940,747182,8311149500,00,0.00,N,2,220,
20230724,11000,11600,11610,10580,1425567,15642558890,00,0.00,N,5,-640,
20230717,11640,11990,12000,11580,912376,10728321720,00,0.00,N,5,-420,
20230710,12060,11580,12130,11570,777840,9306170950,00,0.00,N,2,280,
20230703,11780,12390,12400,11750,982723,11873204520,00,0.00,N,5,-480,
20230626,12260,12400,12500,12060,687051,8432064420,00,0.00,N,5,-100,
20230619,12360,13170,13360,12350,864237,11124637900,00,0.00,N,5,-780,
20230612,13140,12610,13260,12490,1202969,15524400070,00,0.00,N,2,560,
20230605,12580,12340,12610,12340,567180,7087005210,00,0.00,N,2,240,
20230530,12340,12040,12390,11850,595302,7260437460,00,0.00,N,2,310,
20230522,12030,12690,12850,12010,1150310,14274063520,00,0.00,N,5,-660,
20230515,12690,12800,12990,12660,597924,7631509720,00,0.00,N,5,-310,
20230508,13000,12840,13160,12820,547293,7103168860,00,0.00,N,2,100,
20230502,12900,12790,13140,12710,322144,4175159850,00,0.00,N,2,100,
20230424,12800,13180,13240,12690,833501,10747841240,00,0.00,N,5,-380,
20230417,13180,13240,13950,13030,1590790,21215749370,00,0.00,N,5,-130,
20230410,13310,13410,13460,13150,860471,11421335190,00,0.00,N,5,-150,
20230403,13460,13760,13980,13400,1038135,14216011560,00,0.00,N,5,-350,
20230327,13810,13530,14160,13230,1088985,15054608980,00,0.00,N,2,280,
20230320,13530,13100,13590,13020,848515,11301771520,00,0.00,N,2,430,
20230313,13100,13370,13400,12680,968317,12632417190,00,0.00,N,5,-320,
20230306,13420,14210,14230,13420,1012212,13973019700,00,0.00,N,5,-790,
20230227,14210,14000,14570,13750,837486,11868377560,00,0.00,N,2,60,
20230220,14150,14450,14450,13710,1422257,19988703710,00,0.00,N,5,-500,
20230213,14650,14530,14790,14010,1611845,23139211180,00,0.00,N,2,120,
20230206,14530,14920,15060,14050,1425460,20953226780,00,0.00,N,5,-400,
20230130,14930,15310,15550,14800,1732146,26217383950,00,0.00,N,5,-410,
20230125,15340,15620,15750,14950,1394675,21352998930,00,0.00,N,5,-210,
20230116,15550,14200,15750,14050,2722873,41185721300,00,0.00,N,2,1400,
20230109,14150,13650,14350,13600,1471860,20655912400,00,0.00,N,2,650,
20230102,13500,13550,13950,13050,1472164,20015443300,00,0.00,N,5,-500,
20221226,14000,13800,14800,13400,2508040,35416361500,00,0.00,N,2,250,
20221219,13750,13300,13950,13050,1345059,18278673300,00,0.00,N,2,450,
20221212,13300,13450,13700,12800,1506573,20168608450,00,0.00,N,5,-200,
20221205,13500,12500,13600,12450,2995275,39303312500,00,0.00,N,2,1100,
20221128,12400,11850,14450,11500,6322786,83507968450,00,0.00,N,2,550,
20221121,11850,11900,12050,11100,859638,10033858600,00,0.00,N,5,-100,
20221114,11950,12500,12800,11650,1763706,21685153650,00,0.00,N,5,-550,
20221107,12500,11200,12800,11100,1845310,21755368700,00,0.00,N,2,1300,
20221031,11200,11350,11350,10000,3225379,34225131750,00,0.00,N,5,-100,
20221024,11300,11300,11600,10550,1870918,20613218550,00,0.00,N,2,200,
20221017,11100,11550,12100,11000,1311940,15221389700,00,0.00,N,5,-600,
20221011,11700,11600,11950,11100,1274003,14709709450,00,0.00,N,5,-200,
20221004,11900,12150,12200,11100,1812208,21022318350,00,0.00,N,5,-150,
20220926,12050,13600,13650,11750,2224675,28013892250,00,0.00,N,5,-1650,
20220919,13700,14450,14850,13700,1309937,18625851550,00,0.00,N,5,-600,
20220913,14300,14250,14700,14050,1005427,14460458250,00,0.00,N,2,150,
20220905,14150,14550,14700,14000,895690,12794805500,00,0.00,N,5,-450,
20220829,14600,14450,15850,14350,1838801,27673915850,00,0.00,N,5,-350,
20220822,14950,15000,15350,14250,1240630,18334516100,00,0.00,N,5,-200,
20220816,15150,15600,15900,15000,1276932,19750769900,00,0.00,N,5,-200,
20220808,15350,15200,15350,14850,955800,14453921050,00,0.00,N,2,100,
20220801,15250,15000,15600,14550,1469054,22167306050,00,0.00,N,2,250,
20220725,15000,14750,15200,14450,922626,13638952800,00,0.00,N,2,150,
20220718,14850,14350,15000,14200,1068251,15693455500,00,0.00,N,2,600,
20220711,14250,15350,15350,13900,2255576,32587945500,00,0.00,N,5,-1000,
20220704,15250,15250,16050,14850,1419429,21827519300,00,0.00,N,2,100,
20220627,15150,16150,16300,15000,1240231,19536548800,00,0.00,N,5,-650,
20220620,15800,16800,16950,15200,1954964,30903610350,00,0.00,N,5,-750,
20220613,16550,17500,17700,15850,2380582,40025877500,00,0.00,N,5,-1400,
20220607,17950,19200,19250,17900,1397830,25687598600,00,0.00,N,5,-1050,
20220530,19000,19050,19200,18200,1429066,26718527050,00,0.00,N,2,150,
20220523,18850,18200,18900,17650,1900999,34585443700,00,0.00,N,2,650,
20220516,18200,18800,19250,17950,1755036,32445774050,00,0.00,N,5,-350,
20220509,18550,19800,19800,17800,2536785,47344761850,00,0.00,N,5,-1250,
20220502,19800,19850,20150,19250,1414055,28012995550,00,0.00,N,5,-450,
20220425,20250,20400,20700,19900,1791991,36383071250,00,0.00,N,5,-650,
20220418,20900,21650,22050,20800,1986281,42110432600,00,0.00,N,5,-700,
20220411,21600,22550,22700,21050,2210350,48232762750,00,0.00,N,5,-950,
20220404,22550,23250,23500,21700,3435338,78422532200,00,0.00,N,5,-150,
20220328,22700,20900,22950,20700,4338557,95352384250,00,0.00,N,2,1750,
20220321,20950,21350,21750,20300,2972387,62105495450,00,0.00,N,5,-300,
20220314,21250,19000,22000,18500,7621655,157791966200,00,0.00,N,2,2350,
20220307,18900,17900,18900,17050,2553747,45868232400,00,0.00,N,2,500,
20220228,18400,19000,19250,18300,2465283,46236375800,00,0.00,N,5,-600,
20220221,19000,20250,21400,18400,4560534,89347633900,00,0.00,N,5,-1700,
20220214,20700,21300,22150,19950,6407908,136226916500,00,0.00,N,5,-1100,
20220207,21800,19750,22650,19250,7166480,150099283600,00,0.00,N,2,2050,
20220203,19750,17800,20250,17600,1561729,29420983250,00,0.00,N,2,2200,
20220124,17550,17700,18150,16300,2099750,35826407000,00,0.00,N,5,-400,
20220117,17950,19050,19200,17600,1977096,35877740750,00,0.00,N,5,-1400,
20220110,19350,19150,19700,18550,1507030,28829700400,00,0.00,N,2,150,
20220103,19200,20400,20400,19000,1467396,28683003700,00,0.00,N,5,-800,
20211227,20000,20150,20500,19300,2274615,45275710250,00,0.00,N,5,-150,
20211220,20150,19650,20550,18900,2069085,40988295850,00,0.00,N,2,250,
20211213,19900,19900,20150,19150,1533330,30378802700,00,0.00,N,5,-200,
20211206,20100,19150,20500,18800,2470673,49113738950,00,0.00,N,2,750,
20211129,19350,17600,20050,17600,4362373,81486862300,00,0.00,N,2,600,
20211122,18750,20000,20550,18650,3482223,68156804800,00,0.00,N,5,-1750,
20211115,20500,21950,22700,19750,4333708,91328217300,00,0.00,N,5,-1100,
20211108,21600,22900,23250,21150,4029513,89171233200,00,0.00,N,5,-350,
20211101,21950,22650,23100,21050,3262213,72085200200,00,0.00,N,5,-600,
20211025,22550,23100,24600,22050,4715994,110847304500,00,0.00,N,5,-500,
20211018,23050,23700,24000,22800,3649827,85287968750,00,0.00,N,5,-700,
20211012,23750,24150,24800,23300,4420449,105838656300,00,0.00,N,5,-700,
20211005,24450,26750,27400,23200,8938132,223989172400,00,0.00,N,5,-1650,
20210927,26100,27800,28450,25550,6797598,183068352150,00,0.00,N,5,-1700,
20210923,27800,24750,29350,24700,11268642,314099871600,00,0.00,N,2,2700,
20210913,25100,23550,26100,23150,7168871,178470164400,00,0.00,N,2,1250,
20210906,23850,24000,25550,23500,8383702,203863953050,00,0.00,N,5,-100,
20210830,23950,22950,24700,22300,14623142,343942082800,00,0.00,N,2,1350,
20210823,22600,17750,23150,17750,20270101,419869624850,00,0.00,N,2,5000,
20210817,17600,18650,18750,17500,3096589,56123141000,00,0.00,N,5,-1000,
20210809,18600,18400,18750,18100,3437309,63391003750,00,0.00,N,2,100,
20210802,18500,18200,18900,17900,3330715,61323828400,00,0.00,N,2,400,
20210726,18100,17500,18550,17100,4777019,86050227600,00,0.00,N,2,650,
20210719,17450,18150,18300,16250,10051829,171872069250,00,0.00,N,5,-1200,
20210712,18650,19200,22000,18450,16474273,325670031300,00,0.00,N,5,-550,