KissMeData/035510/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,11920,11650,11940,10850,390581,4448691380,00,0.00,N,5,-250,
20250331,12170,12170,12190,11390,366604,4325563755,00,0.00,N,5,-150,
20250324,12320,12300,12460,12020,468511,5739392285,00,0.00,N,2,30,
20250317,12290,12470,12840,12100,541884,6648633050,00,0.00,N,5,-180,
20250310,12470,12800,12900,12270,566469,7107797370,00,0.00,N,5,-440,
20250304,12910,12340,13160,12310,743790,9554788590,00,0.00,N,2,520,
20250224,12390,13450,13460,12340,1168149,15082101260,00,0.00,N,5,-810,
20250217,13200,12680,13410,12400,1397995,18048553670,00,0.00,N,2,550,
20250210,12650,12810,13370,12340,1007592,12897102830,00,0.00,N,5,-160,
20250203,12810,13060,13400,12640,1638255,21209463130,00,0.00,N,5,-450,
20250131,13260,13730,13870,13060,409142,5486090010,00,0.00,N,5,-250,
20250120,13510,15720,16240,13100,7943551,117544027880,00,0.00,N,5,-1860,
20250113,15370,17120,17790,14700,10950665,174574436330,00,0.00,N,5,-1340,
20250106,16710,13710,18160,13670,37911069,628129642670,00,0.00,N,2,2970,
20241230,13740,15110,15810,13550,5626438,81383795290,00,0.00,N,5,-1440,
20241223,15180,13330,17680,12840,66840992,1037348996450,00,0.00,N,2,4380,
20241216,10800,8830,12290,8690,13507054,149699514450,00,0.00,N,2,1970,
20241209,8830,8450,8890,8070,141336,1190694520,00,0.00,N,2,320,
20241202,8510,8940,8960,8510,128370,1121032500,00,0.00,N,5,-380,
20241125,8890,8880,9370,8860,100311,908006230,00,0.00,N,2,30,
20241118,8860,8970,9170,8830,114946,1031201900,00,0.00,N,5,-110,
20241111,8970,9610,9670,8760,135042,1224610940,00,0.00,N,5,-640,
20241104,9610,9810,9970,9530,73516,718745360,00,0.00,N,5,-200,
20241028,9810,9750,10200,9750,88171,875206500,00,0.00,N,2,50,
20241021,9760,10010,10220,9760,164895,1650368440,00,0.00,N,5,-240,
20241014,10000,9780,10070,9560,83794,819130030,00,0.00,N,2,250,
20241007,9750,9670,9930,9550,93989,912646060,00,0.00,N,2,100,
20240930,9650,10020,10110,9650,78629,770214730,00,0.00,N,5,-380,
20240923,10030,9110,10650,9030,321015,3176596870,00,0.00,N,2,980,
20240919,9050,9130,9130,8990,57913,524013130,00,0.00,N,5,-60,
20240909,9110,9020,9190,8900,119866,1083517740,00,0.00,N,5,-30,
20240902,9140,9540,9540,9050,109432,1015184730,00,0.00,N,5,-330,
20240826,9470,9600,9750,9300,119044,1131107030,00,0.00,N,5,-30,
20240819,9500,9570,9580,8980,92445,872560030,00,0.00,N,3,0,
20240812,9500,9440,9650,9240,127145,1195144500,00,0.00,N,2,170,
20240805,9330,9700,9750,8760,166599,1538346750,00,0.00,N,5,-480,
20240729,9810,9810,10040,9570,146098,1428090650,00,0.00,N,3,0,
20240722,9810,10060,10140,9700,184464,1828770940,00,0.00,N,5,-310,
20240715,10120,10350,10380,10050,119133,1213935730,00,0.00,N,5,-230,
20240708,10350,10250,10390,10210,90446,929914400,00,0.00,N,2,50,
20240701,10300,10340,10440,10260,68183,703565770,00,0.00,N,5,-70,
20240624,10370,10570,10630,10340,102107,1063569520,00,0.00,N,5,-220,
20240617,10590,10540,11100,10440,122441,1301574750,00,0.00,N,2,90,
20240610,10500,10760,10810,10450,160963,1710412630,00,0.00,N,5,-330,
20240603,10830,11050,11150,10760,89735,975216150,00,0.00,N,5,-220,
20240527,11050,10900,11310,10780,159726,1747684520,00,0.00,N,2,140,
20240520,10910,11050,11170,10780,158064,1734958240,00,0.00,N,5,-190,
20240513,11100,11160,11210,11000,89744,994579780,00,0.00,N,5,-50,
20240507,11150,11150,11320,11110,72721,813619290,00,0.00,N,3,0,
20240429,11150,11200,11300,11100,69157,772871000,00,0.00,N,5,-50,
20240422,11200,10980,11300,10960,86543,967795820,00,0.00,N,2,290,
20240415,10910,10860,11030,10700,136642,1477888030,00,0.00,N,5,-120,
20240408,11030,11690,11690,10980,167330,1875964040,00,0.00,N,5,-550,
20240401,11580,11930,11950,11550,166821,1959917830,00,0.00,N,5,-320,
20240325,11900,12100,12580,11860,243241,2964944930,00,0.00,N,5,-200,
20240318,12100,12030,12190,11830,167808,2010241020,00,0.00,N,2,70,
20240311,12030,12480,12480,11970,212132,2578470920,00,0.00,N,5,-450,
20240304,12480,12510,12650,12130,249634,3086130140,00,0.00,N,5,-30,
20240226,12510,13130,13220,12460,320234,4066515750,00,0.00,N,5,-620,
20240219,13130,13080,13650,13030,298163,3948565920,00,0.00,N,2,10,
20240213,13120,14030,14030,12980,456796,6111422000,00,0.00,N,5,-710,
20240205,13830,13750,14150,13500,506662,6996362420,00,0.00,N,2,70,
20240129,13760,13130,14150,12660,1668162,22677062190,00,0.00,N,2,570,
20240122,13190,12800,13820,11960,963055,12500802440,00,0.00,N,2,390,
20240115,12800,12520,12970,12100,520372,6597087520,00,0.00,N,2,280,
20240108,12520,11840,12800,11710,508272,6328096810,00,0.00,N,2,820,
20240102,11700,12110,12130,11670,144996,1718976760,00,0.00,N,5,-410,
20231226,12110,12340,12490,11970,95137,1160077300,00,0.00,N,5,-230,
20231218,12340,12490,12500,12190,125443,1544496050,00,0.00,N,5,-50,
20231211,12390,12150,12560,12110,138332,1701608040,00,0.00,N,2,240,
20231204,12150,12210,12250,12020,91150,1102495920,00,0.00,N,5,-50,
20231127,12200,12510,12550,12160,117353,1450507030,00,0.00,N,5,-250,
20231120,12450,12230,12540,12120,139490,1722870030,00,0.00,N,2,330,
20231113,12120,12100,12650,11860,207032,2508844550,00,0.00,N,2,20,
20231106,12100,11710,12800,11520,341288,4142089900,00,0.00,N,2,490,
20231030,11610,11310,11650,11200,100191,1146901780,00,0.00,N,2,220,
20231023,11390,11610,11930,11300,98525,1139384450,00,0.00,N,5,-310,
20231016,11700,11840,12180,11580,104243,1232290370,00,0.00,N,5,-250,
20231010,11950,11880,12200,11740,61906,741028250,00,0.00,N,2,60,
20231004,11890,11970,12030,11600,66260,781077560,00,0.00,N,5,-80,
20230925,11970,12300,12310,11760,124904,1492013770,00,0.00,N,5,-320,
20230918,12290,12960,13070,12220,191226,2415163720,00,0.00,N,5,-740,
20230911,13030,13170,13190,12890,102602,1338528480,00,0.00,N,5,-130,
20230904,13160,13770,13770,12860,198844,2622791170,00,0.00,N,5,-610,
20230828,13770,12890,13900,12830,164228,2214005690,00,0.00,N,2,940,
20230821,12830,13330,13380,12800,135821,1765139190,00,0.00,N,5,-350,
20230814,13180,13900,13900,13000,186256,2485091580,00,0.00,N,5,-720,
20230807,13900,13560,13990,13450,211360,2896375410,00,0.00,N,2,300,
20230731,13600,13440,14050,13220,209312,2846285080,00,0.00,N,2,320,
20230724,13280,13820,13840,12620,406272,5377495130,00,0.00,N,5,-670,
20230717,13950,13300,14250,13120,287378,3918629950,00,0.00,N,2,650,
20230710,13300,12800,13450,12790,162664,2142080920,00,0.00,N,2,410,
20230703,12890,13240,13620,12590,302156,3947585600,00,0.00,N,5,-340,
20230626,13230,13750,13750,13130,303320,4059398130,00,0.00,N,5,-540,
20230619,13770,14390,14540,13700,312883,4425698820,00,0.00,N,5,-620,
20230612,14390,14490,14810,14260,222577,3234162520,00,0.00,N,5,-80,
20230605,14470,14800,14850,14300,181495,2638022100,00,0.00,N,5,-330,
20230530,14800,14580,15020,14570,86002,1267715510,00,0.00,N,2,220,
20230522,14580,14900,14900,14480,185092,2713975770,00,0.00,N,5,-220,
20230515,14800,15050,15100,14380,238432,3483014070,00,0.00,N,5,-320,
20230508,15120,15300,15750,15020,234607,3623048430,00,0.00,N,5,-220,
20230502,15340,14900,15480,14900,113132,1716825550,00,0.00,N,2,440,
20230424,14900,15180,15360,14760,291244,4369377400,00,0.00,N,5,-280,
20230417,15180,15930,16430,15160,563788,8970451970,00,0.00,N,5,-570,
20230410,15750,15030,15820,14600,331183,5050958870,00,0.00,N,2,750,
20230403,15000,15860,16330,14980,305839,4757665450,00,0.00,N,5,-840,
20230327,15840,16310,16590,15650,384136,6179859530,00,0.00,N,5,-460,
20230320,16300,15700,16560,15290,291440,4608040450,00,0.00,N,2,530,
20230313,15770,16500,16660,15170,483042,7585002430,00,0.00,N,5,-1040,
20230306,16810,17200,17830,16480,639145,10975051430,00,0.00,N,5,-290,
20230227,17100,15950,17190,15550,555012,9094996310,00,0.00,N,2,1150,
20230220,15950,16000,16070,15400,388461,6120812800,00,0.00,N,5,-50,
20230213,16000,15650,16300,15550,483568,7737810850,00,0.00,N,2,500,
20230206,15500,15380,16250,15150,818646,12941174920,00,0.00,N,2,420,
20230130,15080,14530,15300,14150,469071,6913150520,00,0.00,N,2,550,
20230125,14530,13980,14590,13970,157608,2238196030,00,0.00,N,2,580,
20230116,13950,14000,14250,13300,233682,3217373500,00,0.00,N,2,50,
20230109,13900,13750,14300,13750,230142,3221788700,00,0.00,N,2,300,
20230102,13600,13900,13900,13000,206010,2765012800,00,0.00,N,5,-150,
20221226,13750,14450,14900,13600,440502,6306429550,00,0.00,N,5,-700,
20221219,14450,14150,15350,13450,690922,9743840300,00,0.00,N,2,150,
20221212,14300,15350,16100,13850,845923,12591323400,00,0.00,N,5,-1100,
20221205,15400,14950,15650,14350,522280,7925505150,00,0.00,N,2,500,
20221128,14900,12800,15200,12750,834343,12050394000,00,0.00,N,2,2100,
20221121,12800,13100,13100,12300,166238,2103628350,00,0.00,N,5,-300,
20221114,13100,13050,13350,12950,141860,1858593400,00,0.00,N,2,50,
20221107,13050,12850,13100,12600,157161,2021473050,00,0.00,N,2,200,
20221031,12850,12400,13200,12250,73739,937884300,00,0.00,N,2,500,
20221024,12350,12300,12600,12200,69314,858436650,00,0.00,N,2,150,
20221017,12200,12600,13450,12100,197526,2511836850,00,0.00,N,5,-300,
20221011,12500,12650,12850,11850,151487,1852914700,00,0.00,N,5,-150,
20221004,12650,12200,12900,12050,123808,1531472600,00,0.00,N,2,500,
20220926,12150,13200,13250,11950,309054,3854445250,00,0.00,N,5,-1200,
20220919,13350,14600,14700,13100,334874,4616273500,00,0.00,N,5,-1400,
20220913,14750,14800,15150,14450,104731,1547298700,00,0.00,N,2,100,
20220905,14650,15000,15000,14200,104879,1526277450,00,0.00,N,5,-300,
20220829,14950,14650,16100,14350,343890,5314906050,00,0.00,N,5,-200,
20220822,15150,14550,15400,13950,183799,2686878300,00,0.00,N,2,450,
20220816,14700,15150,15450,14650,83113,1252676200,00,0.00,N,5,-400,
20220808,15100,15300,15800,14750,287550,4377103000,00,0.00,N,2,750,
20220801,14350,14100,14750,13900,133002,1902249100,00,0.00,N,2,250,
20220725,14100,13800,14200,13650,61281,856827950,00,0.00,N,2,150,
20220718,13950,13250,14150,13050,105136,1441966100,00,0.00,N,2,900,
20220711,13050,13900,14050,12850,156374,2079508150,00,0.00,N,5,-800,
20220704,13850,13550,14350,13200,152581,2108100950,00,0.00,N,2,250,
20220627,13600,13200,14650,13150,300759,4194471650,00,0.00,N,2,400,
20220620,13200,13600,13800,12350,406414,5239305150,00,0.00,N,5,-400,
20220613,13600,15350,15550,13300,420742,5987512600,00,0.00,N,5,-2250,
20220607,15850,16300,16300,15400,117203,1849947900,00,0.00,N,5,-550,
20220530,16400,15950,16600,15900,151678,2468580200,00,0.00,N,2,550,
20220523,15850,15550,16150,15450,219201,3470185700,00,0.00,N,2,350,
20220516,15500,15900,16150,14700,381511,5833971800,00,0.00,N,5,-450,
20220509,15950,16300,16300,15200,270783,4256061300,00,0.00,N,5,-400,
20220502,16350,16400,16850,16150,138136,2282277850,00,0.00,N,5,-50,
20220425,16400,17250,17300,16150,404643,6717188550,00,0.00,N,5,-1150,
20220418,17550,17950,18500,17300,439192,7793704000,00,0.00,N,5,-100,
20220411,17650,19000,19150,17500,494000,8982583400,00,0.00,N,5,-2100,
20220404,19750,19350,20250,19300,376048,7408131000,00,0.00,N,2,500,
20220328,19250,18350,19350,18150,343915,6444733500,00,0.00,N,2,950,
20220321,18300,18250,18600,18000,212515,3880980500,00,0.00,N,2,150,
20220314,18150,17800,18300,17550,305055,5476875500,00,0.00,N,2,150,
20220307,18000,17800,18250,16950,345346,6105114500,00,0.00,N,2,50,
20220228,17950,17000,18000,16800,384686,6661545500,00,0.00,N,2,800,
20220221,17150,16500,18150,16000,1145325,19747548000,00,0.00,N,2,600,
20220214,16550,16450,16750,15900,449535,7341140500,00,0.00,N,5,-150,
20220207,16700,17200,17450,16500,324575,5498933500,00,0.00,N,5,-500,
20220203,17200,17200,17250,16400,126958,2132914500,00,0.00,N,2,500,
20220124,16700,18100,18150,15900,627115,10512971500,00,0.00,N,5,-1500,
20220117,18200,18150,18950,17500,308525,5555849000,00,0.00,N,2,100,
20220110,18100,19050,19050,17850,339725,6176139000,00,0.00,N,5,-900,
20220103,19000,19850,19900,18250,407415,7749410000,00,0.00,N,5,-850,
20211227,19850,19200,20200,19050,263116,5146221000,00,0.00,N,2,500,
20211220,19350,18050,19750,18050,753095,14514285000,00,0.00,N,2,1600,
20211213,17750,18000,18600,17700,236015,4252569000,00,0.00,N,5,-350,
20211206,18100,17700,18900,17450,396045,7205414000,00,0.00,N,2,100,
20211129,18000,17750,18250,16550,450045,7836011000,00,0.00,N,5,-150,
20211122,18150,19250,19350,18150,369855,6958862000,00,0.00,N,5,-1050,
20211115,19200,18300,19300,18000,473845,8811165000,00,0.00,N,2,1000,
20211108,18200,18900,19400,17750,630625,11587519500,00,0.00,N,5,-500,
20211101,18700,20800,20800,18600,828135,16182697500,00,0.00,N,5,-2000,
20211025,20700,21550,22800,20650,718155,15535012000,00,0.00,N,5,-800,
20211018,21500,22300,22450,21250,513755,11214666000,00,0.00,N,5,-800,
20211012,22300,21250,22650,20500,384726,8288158500,00,0.00,N,2,1050,
20211005,21250,21300,23450,20650,914966,20122145000,00,0.00,N,5,-400,
20210927,21650,23450,23700,21400,842095,19018354000,00,0.00,N,5,-2000,
20210923,23650,24050,24800,23550,374028,8964866500,00,0.00,N,5,-650,
20210913,24300,26000,28800,24200,2161695,55192409500,00,0.00,N,5,-1350,
20210906,25650,24000,26350,23200,1225045,30597619000,00,0.00,N,2,1500,
20210830,24150,22350,24650,22200,1131715,26843837500,00,0.00,N,2,1750,
20210823,22400,22300,24000,21300,955085,21602203500,00,0.00,N,2,400,
20210817,22000,22400,25600,21650,2736636,64208472000,00,0.00,N,5,-250,
20210809,22250,18950,22450,18650,1749105,36294775000,00,0.00,N,2,3350,
20210802,18900,19850,19900,18850,602995,11625506500,00,0.00,N,5,-700,
20210726,19600,18550,19750,18200,911675,17387739500,00,0.00,N,2,1250,
20210719,18350,18200,19000,17700,647785,11891719500,00,0.00,N,2,100,
20210712,18250,17750,18400,17700,396155,7110294500,00,0.00,N,2,600,