KissMeData/011500/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,14890,14280,14980,13200,488238,6892971860,00,0.00,N,5,-40,
20250331,14930,14900,15340,14150,503748,7422016145,00,0.00,N,5,-270,
20250324,15200,16610,16970,15190,837315,13554093320,00,0.00,N,5,-1380,
20250317,16580,17940,18370,16250,1700793,29993448280,00,0.00,N,5,-1230,
20250310,17810,17990,18790,16950,3106764,55702621065,00,0.00,N,2,200,
20250304,17610,19450,19730,16770,8388768,155084891110,00,0.00,N,5,-1860,
20250224,19470,18250,20500,18140,14728677,286733927950,00,0.00,N,2,870,
20250217,18600,15380,19220,15320,9968787,174226459680,00,0.00,N,2,3280,
20250210,15320,14070,16170,13850,4571777,70256599940,00,0.00,N,2,1430,
20250203,13890,13450,14080,12920,426495,5758404430,00,0.00,N,2,200,
20250131,13690,13950,13960,13500,79475,1087601260,00,0.00,N,5,-290,
20250120,13980,15100,15460,13720,913189,13204361860,00,0.00,N,5,-970,
20250113,14950,14520,15800,14200,1098797,16402956620,00,0.00,N,2,300,
20250106,14650,14450,15400,14130,1208365,17712684140,00,0.00,N,2,750,
20241230,13900,12950,14150,12910,288793,3929707500,00,0.00,N,2,820,
20241223,13080,13330,14350,13020,330524,4497215860,00,0.00,N,5,-240,
20241216,13320,14210,14530,13280,525917,7350470770,00,0.00,N,5,-720,
20241209,14040,13100,14330,12240,807826,10746215370,00,0.00,N,2,640,
20241202,13400,14140,14580,12870,703285,9758033120,00,0.00,N,5,-680,
20241125,14080,15000,15600,14080,791642,11829259960,00,0.00,N,5,-820,
20241118,14900,14490,15180,14400,743862,11004571500,00,0.00,N,2,280,
20241111,14620,16480,17310,14200,2397826,38202357170,00,0.00,N,5,-2030,
20241104,16650,17570,19160,15910,2643924,47048871800,00,0.00,N,5,-710,
20241028,17360,18720,19220,17130,1505767,27388487760,00,0.00,N,5,-1300,
20241021,18660,19010,20750,18200,4437718,86339024830,00,0.00,N,5,-50,
20241014,18710,19970,21350,18570,3354848,67853068720,00,0.00,N,5,-1540,
20241007,20250,19900,23400,19840,7446917,160330002470,00,0.00,N,2,620,
20240930,19630,20100,21200,19210,2384992,48121085840,00,0.00,N,5,-770,
20240923,20400,18410,22100,18400,17991871,373522675670,00,0.00,N,2,2600,
20240919,17800,18940,19420,17800,1496984,27811847330,00,0.00,N,5,-1140,
20240909,18940,18430,20100,17520,10619436,202377612580,00,0.00,N,5,-40,
20240902,18980,19560,22350,18180,20066894,413081933670,00,0.00,N,5,-430,
20240826,19410,19300,20650,16830,15065722,284669551340,00,0.00,N,5,-840,
20240819,20250,18120,22600,17020,46986165,941479695820,00,0.00,N,2,4510,
20240812,15740,12600,16770,12350,14599063,230273763410,00,0.00,N,2,3400,
20240805,12340,12590,12590,10350,801882,9333494250,00,0.00,N,5,-440,
20240729,12780,13350,14010,12780,447740,5964039930,00,0.00,N,5,-570,
20240722,13350,14020,15190,13220,853018,11986571410,00,0.00,N,5,-670,
20240715,14020,14950,15000,13530,500480,7111318450,00,0.00,N,5,-930,
20240708,14950,14890,17000,14540,1625732,25612693110,00,0.00,N,2,50,
20240701,14900,15400,15740,14760,525473,7988854830,00,0.00,N,5,-600,
20240624,15500,15610,15950,15270,452243,7041683010,00,0.00,N,5,-280,
20240617,15780,16500,16900,15700,723865,11855432350,00,0.00,N,5,-770,
20240610,16550,16590,19400,16320,6235840,113326745890,00,0.00,N,2,50,
20240603,16500,15900,16620,15780,689257,11172980010,00,0.00,N,2,790,
20240527,15710,15810,16270,15330,648884,10237324290,00,0.00,N,5,-100,
20240520,15810,16980,17080,15810,593702,9693170790,00,0.00,N,5,-1190,
20240513,17000,17080,17900,16820,643854,11102024400,00,0.00,N,5,-200,
20240507,17200,17460,18140,17050,655760,11499424510,00,0.00,N,5,-170,
20240429,17370,17640,19180,17320,1126605,20529470270,00,0.00,N,5,-280,
20240422,17650,17330,18400,17310,833688,14903015270,00,0.00,N,2,520,
20240415,17130,18080,18270,16890,1070948,18737204580,00,0.00,N,5,-1380,
20240408,18510,19280,19370,18420,956428,18040118420,00,0.00,N,5,-760,
20240401,19270,20800,21250,19090,2070178,41692874420,00,0.00,N,5,-1730,
20240325,21000,22450,24250,20600,7999558,184606918600,00,0.00,N,5,-1500,
20240318,22500,23200,23700,21450,6022775,137415711850,00,0.00,N,5,-100,
20240311,22600,21050,26950,20500,33734381,840038710900,00,0.00,N,2,1350,
20240304,21250,17090,23150,16900,30685159,630936262850,00,0.00,N,2,4260,
20240226,16990,17300,18990,16640,8056734,145519812050,00,0.00,N,2,20,
20240219,16970,16500,18900,16500,6309525,112103418880,00,0.00,N,2,240,
20240213,16730,16830,17690,16460,3309564,56466565680,00,0.00,N,2,50,
20240205,16680,14520,18200,14370,13970526,234015258740,00,0.00,N,2,2170,
20240129,14510,14720,15720,13910,1201160,17823828620,00,0.00,N,5,-290,
20240122,14800,15030,15980,14160,1947751,29101125290,00,0.00,N,5,-230,
20240115,15030,16460,16630,14970,1129507,17842767550,00,0.00,N,5,-1520,
20240108,16550,17180,17550,16240,3063776,51642580760,00,0.00,N,5,-200,
20240102,16750,15930,19050,15480,10214267,182375129370,00,0.00,N,2,980,
20231226,15770,16150,16650,15500,879708,14012403610,00,0.00,N,5,-450,
20231218,16220,16400,17990,15900,6420589,110450813360,00,0.00,N,5,-550,
20231211,16770,16300,19700,15600,20580376,370135746710,00,0.00,N,2,800,
20231204,15970,16510,17380,14070,14053803,227045256130,00,0.00,N,5,-150,
20231127,16120,11550,18400,10850,12102061,195173092370,00,0.00,N,2,4580,
20231120,11540,11220,11810,11200,245729,2853355580,00,0.00,N,2,270,
20231113,11270,11200,11880,10760,377509,4300312930,00,0.00,N,2,130,
20231106,11140,11900,12960,11090,970472,11673499630,00,0.00,N,5,-60,
20231030,11200,10460,11300,10150,359811,3831642850,00,0.00,N,2,540,
20231023,10660,10900,11700,10430,351866,3870175690,00,0.00,N,5,-340,
20231016,11000,12060,12410,10800,311227,3614846250,00,0.00,N,5,-1190,
20231010,12190,12290,12520,11570,261954,3186967820,00,0.00,N,5,-60,
20231004,12250,12800,12800,11010,335720,4008660740,00,0.00,N,5,-550,
20230925,12800,12850,13100,12270,173946,2207935790,00,0.00,N,5,-300,
20230918,13100,14220,14220,12700,306779,4138015270,00,0.00,N,5,-1120,
20230911,14220,14930,15130,13800,403258,5747167680,00,0.00,N,5,-710,
20230904,14930,15300,15850,14640,554209,8451977290,00,0.00,N,5,-370,
20230828,15300,14370,16890,14330,1466675,23164314380,00,0.00,N,2,940,
20230821,14360,14420,15020,14230,335609,4883804050,00,0.00,N,5,-200,
20230814,14560,15960,15960,13970,531358,7820361610,00,0.00,N,5,-1060,
20230807,15620,16360,16360,15100,952327,14784684090,00,0.00,N,5,-740,
20230731,16360,17200,18000,16270,992982,16998182150,00,0.00,N,5,-840,
20230724,17200,19650,19930,16230,2496094,45514093170,00,0.00,N,5,-2680,
20230717,19880,20200,22500,19760,4685697,97864856950,00,0.00,N,5,-320,
20230710,20200,19980,21100,18150,2299943,46233293100,00,0.00,N,2,250,
20230703,19950,19050,21200,18950,5884910,119764558120,00,0.00,N,2,1790,
20230626,18160,19300,19400,17830,1397366,25963692250,00,0.00,N,5,-1460,
20230619,19620,21100,21800,19070,2964499,60371407720,00,0.00,N,5,-1830,
20230612,21450,20900,25100,20600,13632481,315835700450,00,0.00,N,2,250,
20230605,21200,19090,23250,18740,11781183,249723302320,00,0.00,N,2,1990,
20230530,19210,17320,21400,16980,16433285,329246647040,00,0.00,N,2,2310,
20230522,16900,16600,18500,16050,2639956,46539092070,00,0.00,N,2,390,
20230515,16510,16960,17690,16290,2331319,39305634270,00,0.00,N,5,-700,
20230508,17210,20000,20750,17090,3005926,56037683040,00,0.00,N,5,-2730,
20230502,19940,20600,21500,19770,3046984,63181922910,00,0.00,N,5,-810,
20230424,20750,27050,31850,20600,36047616,944764168450,00,0.00,N,5,-5400,
20230417,26150,18930,26150,18310,32579905,759089740760,00,0.00,N,2,7250,
20230410,18900,22650,25700,18000,10889324,245259519350,00,0.00,N,5,-3500,
20230403,22400,22650,24500,21150,13906850,318025254300,00,0.00,N,2,1700,
20230327,20700,20800,22800,19980,10097261,216394269470,00,0.00,N,5,-700,
20230320,21400,15510,24450,15410,38043768,791490813200,00,0.00,N,2,5550,
20230313,15850,15350,17970,15340,14723184,247643815820,00,0.00,N,2,410,
20230306,15440,16560,19690,15210,24777790,432486630920,00,0.00,N,5,-680,
20230227,16120,10400,16120,10150,17537902,244374494290,00,0.00,N,2,5710,
20230220,10410,11280,11380,10400,238851,2590295720,00,0.00,N,5,-760,
20230213,11170,11060,11360,10590,250316,2744350390,00,0.00,N,2,50,
20230206,11120,11180,11670,11090,298426,3409228750,00,0.00,N,5,-60,
20230130,11180,11200,11270,10810,211982,2353354240,00,0.00,N,2,90,
20230125,11090,10620,11250,10620,141754,1555635390,00,0.00,N,2,490,
20230116,10600,10950,10950,10350,143915,1524351550,00,0.00,N,5,-300,
20230109,10900,10300,11100,10200,253436,2712242050,00,0.00,N,2,800,
20230102,10100,9850,10300,9680,241923,2403059490,00,0.00,N,2,130,
20221226,9970,10350,11300,9800,578523,6077865810,00,0.00,N,5,-380,
20221219,10350,12050,12100,10300,622577,6803217350,00,0.00,N,5,-1700,
20221212,12050,11900,12350,11800,161695,1939710950,00,0.00,N,2,50,
20221205,12000,12550,12550,11900,222966,2709232400,00,0.00,N,5,-500,
20221128,12500,12750,12800,12350,265465,3338315100,00,0.00,N,5,-300,
20221121,12800,12550,12850,12200,313197,3914775950,00,0.00,N,2,300,
20221114,12500,13150,13550,12500,804085,10464534150,00,0.00,N,5,-650,
20221107,13150,13250,13400,12500,1065972,13830447150,00,0.00,N,5,-150,
20221031,13300,12950,14050,12900,1588339,21398133550,00,0.00,N,2,750,
20221024,12550,12800,13050,11950,604010,7578165850,00,0.00,N,5,-50,
20221017,12600,12000,13300,11950,776776,9879140900,00,0.00,N,2,300,
20221011,12300,12700,12800,11950,649953,8077011300,00,0.00,N,5,-900,
20221004,13200,12700,14350,12450,1114449,15040209300,00,0.00,N,2,900,
20220926,12300,14600,14700,11800,1878327,24988117050,00,0.00,N,5,-2700,
20220919,15000,17900,18000,14800,3480884,55959444550,00,0.00,N,5,-3000,
20220913,18000,15600,18800,15200,5684995,100599979000,00,0.00,N,2,2850,
20220905,15150,14400,15600,14000,787422,11912954700,00,0.00,N,2,650,
20220829,14500,13800,15650,13750,1285669,19354125200,00,0.00,N,3,0,
20220822,14500,13700,14850,12950,605157,8528535250,00,0.00,N,2,550,
20220816,13950,14250,14650,13500,388112,5459820650,00,0.00,N,5,-450,
20220808,14400,14000,14650,13850,270011,3863925000,00,0.00,N,2,200,
20220801,14200,13600,14600,13500,437109,6148983550,00,0.00,N,2,700,
20220725,13500,12650,13700,12500,328517,4312912950,00,0.00,N,2,800,
20220718,12700,12300,13050,12250,353012,4469447250,00,0.00,N,2,450,
20220711,12250,12250,12450,11600,309413,3724600400,00,0.00,N,5,-50,
20220704,12300,12150,12600,11550,307998,3723347050,00,0.00,N,2,50,
20220627,12250,12400,12800,12050,388608,4862706200,00,0.00,N,2,100,
20220620,12150,14000,14200,11300,985699,12262968300,00,0.00,N,5,-1900,
20220613,14050,15400,15450,13400,658284,9463352100,00,0.00,N,5,-1700,
20220607,15750,16000,16000,15000,419537,6521439200,00,0.00,N,5,-200,
20220530,15950,16350,16500,15850,379464,6145691500,00,0.00,N,5,-300,
20220523,16250,16050,16550,15450,743608,11968545450,00,0.00,N,2,150,
20220516,16100,15750,16350,15150,584618,9303459350,00,0.00,N,2,350,
20220509,15750,16850,16850,14850,788831,12361469550,00,0.00,N,5,-1050,
20220502,16800,15850,16950,15800,1061880,17443981450,00,0.00,N,2,600,
20220425,16200,16450,16800,15350,1188771,19215203150,00,0.00,N,5,-650,
20220418,16850,17950,18050,16550,1330298,23213458550,00,0.00,N,5,-1050,
20220411,17900,17500,18700,16850,4010902,71614028300,00,0.00,N,2,250,
20220404,17650,15900,18050,15700,3826074,65176316750,00,0.00,N,2,1800,
20220328,15850,15650,17550,15150,2863892,46950622550,00,0.00,N,2,150,
20220321,15700,15000,16350,14550,1221550,18941576650,00,0.00,N,2,900,
20220314,14800,14050,15500,13600,910609,13273706950,00,0.00,N,2,700,
20220307,14100,14400,14450,13700,263402,3707998000,00,0.00,N,5,-500,
20220228,14600,13950,14750,13900,332242,4794137700,00,0.00,N,2,650,
20220221,13950,14100,14300,13400,618735,8595972700,00,0.00,N,5,-450,
20220214,14400,14800,14950,13850,702454,10108584450,00,0.00,N,5,-900,
20220207,15300,15400,15900,14800,634479,9718074750,00,0.00,N,5,-50,
20220203,15350,14950,15900,14750,746218,11420233450,00,0.00,N,2,700,
20220124,14650,17050,17100,13700,1608409,24368700950,00,0.00,N,5,-2500,
20220117,17150,18400,19400,16650,3289159,58633265900,00,0.00,N,5,-850,
20220110,18000,16200,18200,15100,3739134,63780757500,00,0.00,N,2,1700,
20220103,16300,16350,17350,16050,1381084,23073545950,00,0.00,N,3,0,
20211227,16300,16050,16300,15700,524716,8367927000,00,0.00,N,2,200,
20211220,16100,15650,16400,15050,608121,9574847050,00,0.00,N,2,250,
20211213,15850,16500,16600,15450,605201,9602065950,00,0.00,N,5,-550,
20211206,16400,15900,17300,15550,1337743,22261982900,00,0.00,N,2,250,
20211129,16150,15150,16300,14550,1472899,22963742350,00,0.00,N,2,200,
20211122,15950,18150,18200,15850,1667678,28262659750,00,0.00,N,5,-2400,
20211115,18350,18100,18550,16850,2335159,41647660550,00,0.00,N,2,350,
20211108,18000,17650,18700,16600,2180271,38499134550,00,0.00,N,2,250,
20211101,17750,19750,19800,17300,2896561,52414337100,00,0.00,N,5,-1900,
20211025,19650,19600,20450,18850,4086885,79940146550,00,0.00,N,2,400,
20211018,19250,23150,23150,19100,6831478,144378426150,00,0.00,N,5,-4100,
20211012,23350,22850,24750,22200,9350617,218752025950,00,0.00,N,2,300,
20211005,23050,21350,26000,20100,35302239,809021339750,00,0.00,N,2,1950,
20210927,21100,17550,22500,16000,22649180,454556610300,00,0.00,N,2,3550,
20210923,17550,16900,18500,16850,6103078,108155391300,00,0.00,N,2,500,
20210913,17050,14400,17850,14350,10824360,177300164150,00,0.00,N,2,2550,
20210906,14500,14700,15800,14300,1699467,25554337750,00,0.00,N,5,-100,
20210830,14600,14100,14650,13600,593220,8365142550,00,0.00,N,2,650,
20210823,13950,12950,14450,12650,750411,10360104400,00,0.00,N,2,1100,
20210817,12850,14500,15600,12800,1961082,28527059100,00,0.00,N,5,-1500,
20210809,14350,14400,14800,13900,741482,10612726800,00,0.00,N,5,-150,
20210802,14500,14700,14750,14150,482472,6954770700,00,0.00,N,5,-200,
20210726,14700,15500,15950,14600,1134966,17505999900,00,0.00,N,5,-700,
20210719,15400,15750,15900,15000,1368662,21146621050,00,0.00,N,5,-450,
20210712,15850,14150,16100,14000,2957245,45401891200,00,0.00,N,2,1750,