KissMeData/100090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,13850,12940,13980,12070,955352,12191742550,00,0.00,N,2,340,
20250331,13510,12900,13590,12210,720078,9182604325,00,0.00,N,2,610,
20250324,12900,14190,14450,12730,874631,11795703430,00,0.00,N,5,-1340,
20250317,14240,15000,15070,13870,608509,8803234535,00,0.00,N,5,-630,
20250310,14870,15480,16000,14680,914507,13991576495,00,0.00,N,5,-610,
20250304,15480,15410,16200,14480,1725200,26716327400,00,0.00,N,2,80,
20250224,15400,15120,15670,14530,990308,14946629720,00,0.00,N,2,240,
20250217,15160,14450,15740,14300,1796300,27067716620,00,0.00,N,2,860,
20250210,14300,12120,14550,12000,1966974,27142433130,00,0.00,N,2,2040,
20250203,12260,12150,12590,11810,717747,8654850290,00,0.00,N,2,110,
20250131,12150,12540,12700,12010,207081,2522419370,00,0.00,N,5,-350,
20250120,12500,13900,14100,11670,1272219,16461988380,00,0.00,N,5,-1360,
20250113,13860,13700,14200,13200,718310,9956436780,00,0.00,N,2,310,
20250106,13550,13650,14100,13220,686045,9388121470,00,0.00,N,5,-100,
20241230,13650,12790,14000,12730,396971,5364884480,00,0.00,N,2,730,
20241223,12920,13500,13900,12770,725245,9695777050,00,0.00,N,5,-620,
20241216,13540,13000,14000,12190,1368512,18186993030,00,0.00,N,2,730,
20241209,12810,11510,12950,11350,994831,12039090390,00,0.00,N,2,740,
20241202,12070,11570,12900,11110,1765398,21380246000,00,0.00,N,2,500,
20241125,11570,11270,12250,11270,1097150,13010165360,00,0.00,N,2,310,
20241118,11260,11760,12090,11210,821718,9583783190,00,0.00,N,5,-500,
20241111,11760,12860,14750,11370,2540820,33568146850,00,0.00,N,5,-1150,
20241104,12910,13080,13740,12440,858512,11303491900,00,0.00,N,5,-170,
20241028,13080,12470,13700,12410,684997,8992130850,00,0.00,N,2,610,
20241021,12470,14540,15150,12450,1237244,16605833560,00,0.00,N,5,-1810,
20241014,14280,14340,15040,14110,751178,10978886620,00,0.00,N,2,20,
20241007,14260,15010,15860,14200,1261358,18946012220,00,0.00,N,5,-730,
20240930,14990,15330,15430,14710,390947,5907258160,00,0.00,N,5,-310,
20240923,15300,15300,16200,15210,1125496,17699523530,00,0.00,N,5,-150,
20240919,15450,15050,15600,14400,828418,12705066150,00,0.00,N,2,690,
20240909,14760,13360,14930,13350,740192,10584563920,00,0.00,N,2,1030,
20240902,13730,14330,15080,13520,923440,13266465820,00,0.00,N,5,-600,
20240826,14330,14310,15410,14260,1801542,26900515770,00,0.00,N,2,50,
20240819,14280,14390,14670,13930,1251775,17906856450,00,0.00,N,5,-160,
20240812,14440,12410,14640,12410,1771408,24490239920,00,0.00,N,2,1950,
20240805,12490,12350,12620,10300,1471076,17231533530,00,0.00,N,5,-140,
20240729,12630,12700,13300,12510,507048,6508428980,00,0.00,N,5,-60,
20240722,12690,13660,13660,12450,799869,10371354880,00,0.00,N,5,-860,
20240715,13550,14020,14020,13300,872734,11824489080,00,0.00,N,5,-470,
20240708,14020,13990,14340,13900,836964,11812358000,00,0.00,N,2,190,
20240701,13830,13850,14330,13510,1403409,19431999300,00,0.00,N,5,-230,
20240624,14060,14120,15800,14050,5122889,76000839130,00,0.00,N,5,-590,
20240617,14650,14480,15550,13340,5573021,81367861540,00,0.00,N,2,250,
20240610,14400,14580,14870,14030,1735754,24990322470,00,0.00,N,5,-350,
20240603,14750,14910,17730,14460,12859281,207942812140,00,0.00,N,5,-360,
20240527,15110,15600,15920,14010,3222353,48146033580,00,0.00,N,5,-230,
20240520,15340,13530,15900,13420,4996470,74810168080,00,0.00,N,2,1690,
20240513,13650,13380,14400,13350,1348768,18676537340,00,0.00,N,2,260,
20240507,13390,13430,13820,13290,685921,9291958640,00,0.00,N,2,20,
20240429,13370,12740,13940,12650,1159794,15546276940,00,0.00,N,2,740,
20240422,12630,12720,13110,12500,561614,7233887610,00,0.00,N,5,-40,
20240415,12670,13510,13580,12420,911155,11797310460,00,0.00,N,5,-990,
20240408,13660,13970,14100,13510,872171,12015433200,00,0.00,N,5,-360,
20240401,14020,13440,14340,13360,2396349,33619300060,00,0.00,N,2,870,
20240325,13150,13360,13670,13050,1128824,14977512620,00,0.00,N,5,-210,
20240318,13360,13200,13530,13100,769018,10260421380,00,0.00,N,2,250,
20240311,13110,13060,13560,12920,907000,11975648870,00,0.00,N,2,70,
20240304,13040,13100,13280,12700,982281,12777098620,00,0.00,N,2,50,
20240226,12990,13080,13480,12820,1735465,22794020720,00,0.00,N,5,-10,
20240219,13000,16180,16200,12920,4436819,62297037610,00,0.00,N,5,-3170,
20240213,16170,15800,16390,15420,690843,11014709600,00,0.00,N,2,500,
20240205,15670,15400,16140,15050,728433,11345312230,00,0.00,N,2,230,
20240129,15440,16280,16370,14980,1245516,19386232350,00,0.00,N,5,-750,
20240122,16190,17540,18300,16050,1221464,20761319840,00,0.00,N,5,-1380,
20240115,17570,19710,19760,17540,1041188,19320372680,00,0.00,N,5,-2080,
20240108,19650,19430,19960,18940,888782,17332087820,00,0.00,N,2,310,
20240102,19340,19900,20150,19110,824468,16097480640,00,0.00,N,5,-430,
20231226,19770,18850,20150,18460,803123,15567714250,00,0.00,N,2,940,
20231218,18830,18900,19200,17990,1539776,28533090090,00,0.00,N,2,280,
20231211,18550,15770,19080,15770,3147082,56454223790,00,0.00,N,2,2710,
20231204,15840,16600,16600,15480,758805,12192722900,00,0.00,N,5,-610,
20231127,16450,16650,17090,16030,902719,14880545330,00,0.00,N,5,-250,
20231120,16700,15410,16830,15360,1194335,19427045850,00,0.00,N,2,1290,
20231113,15410,16230,16300,14760,1579883,24407833390,00,0.00,N,5,-690,
20231106,16100,16830,17600,16060,831848,13951743380,00,0.00,N,5,-540,
20231030,16640,16310,16820,15910,653804,10693489160,00,0.00,N,2,280,
20231023,16360,16440,17470,16060,685805,11388386100,00,0.00,N,5,-150,
20231016,16510,17200,17740,16140,825160,13992767800,00,0.00,N,5,-930,
20231010,17440,16490,18470,16090,1329516,22950608210,00,0.00,N,2,820,
20231004,16620,18260,18260,16190,1165791,19672517960,00,0.00,N,5,-1760,
20230925,18380,19470,19630,17660,1662959,30568360630,00,0.00,N,5,-1070,
20230918,19450,21200,21500,19280,1256404,25355981160,00,0.00,N,5,-1650,
20230911,21100,20700,21350,19890,1495885,30732947810,00,0.00,N,2,650,
20230904,20450,21800,22100,20100,1580621,33532947850,00,0.00,N,5,-1150,
20230828,21600,22200,23500,21150,2592486,57785297800,00,0.00,N,5,-650,
20230821,22250,21800,22700,21050,1651561,36183224950,00,0.00,N,2,450,
20230814,21800,21650,22850,20650,2330803,51053223100,00,0.00,N,2,350,
20230807,21450,22200,22200,20850,1377115,29430562750,00,0.00,N,5,-750,
20230731,22200,22800,23500,21800,2233555,50814812800,00,0.00,N,5,-500,
20230724,22700,22350,23150,21600,3229528,72692023350,00,0.00,N,2,450,
20230717,22250,20950,22450,19880,3559356,75696915520,00,0.00,N,2,1300,
20230710,20950,21000,21650,20050,2721244,57459047350,00,0.00,N,2,100,
20230703,20850,20500,21100,20200,1966128,40623927450,00,0.00,N,2,700,
20230626,20150,19480,20300,19170,1006939,19704669710,00,0.00,N,2,600,
20230619,19550,20650,21200,19520,2217058,45569721440,00,0.00,N,5,-950,
20230612,20500,19870,20600,19230,1668914,33175843480,00,0.00,N,2,730,
20230605,19770,19750,20300,19610,1123626,22416368300,00,0.00,N,2,30,
20230530,19740,19640,20050,19250,1263523,24634723400,00,0.00,N,2,120,
20230522,19620,19700,20200,19520,896894,17839498130,00,0.00,N,5,-70,
20230515,19690,19250,19940,19240,1292779,25326827420,00,0.00,N,2,560,
20230508,19130,19200,19790,19000,1127407,21845441390,00,0.00,N,2,100,
20230502,19030,19590,19890,18990,691738,13339941300,00,0.00,N,5,-560,
20230424,19590,21400,21450,19270,1825781,37052852910,00,0.00,N,5,-1410,
20230417,21000,20450,22000,20250,4770093,101540230950,00,0.00,N,2,850,
20230410,20150,19100,20400,18810,2780248,54319268360,00,0.00,N,2,1010,
20230403,19140,19890,20100,18990,2904882,56582154220,00,0.00,N,5,-680,
20230327,19820,19070,20550,18500,2679933,52155974300,00,0.00,N,2,780,
20230320,19040,19060,19700,18760,2003845,38378655700,00,0.00,N,5,-20,
20230313,19060,20400,20450,18430,3465581,67049083170,00,0.00,N,5,-1790,
20230306,20850,20000,22500,19950,4752091,101501423490,00,0.00,N,2,800,
20230227,20050,19950,20400,19300,1291866,25676120730,00,0.00,N,2,70,
20230220,19980,20950,21100,19500,2394947,48406558550,00,0.00,N,5,-1020,
20230213,21000,20650,21450,20150,2279617,47756935850,00,0.00,N,2,400,
20230206,20600,20350,21250,20150,1667455,34576983600,00,0.00,N,5,-50,
20230130,20650,20300,21150,19930,1715587,35247600110,00,0.00,N,2,400,
20230125,20250,20100,20750,19850,1050054,21310199600,00,0.00,N,2,250,
20230116,20000,20100,20300,19500,1402027,27863317800,00,0.00,N,2,150,
20230109,19850,18750,20600,18700,2353206,46584162200,00,0.00,N,2,1300,
20230102,18550,20000,20400,17900,2517442,47151244700,00,0.00,N,5,-1550,
20221226,20100,19350,20650,19300,1600274,31900174250,00,0.00,N,2,500,
20221219,19600,22250,22650,19450,3560389,74952590500,00,0.00,N,5,-2750,
20221212,22350,22150,23450,21900,2802364,63446099750,00,0.00,N,5,-150,
20221205,22500,22450,22800,21450,1937450,43178353900,00,0.00,N,2,200,
20221128,22300,24450,24550,22250,2117978,49118396350,00,0.00,N,5,-1950,
20221121,24250,23500,24500,22600,2783726,65964817400,00,0.00,N,2,850,
20221114,23400,23350,24200,22050,4304974,100371845750,00,0.00,N,2,350,
20221107,23050,20750,23200,19750,4842785,104417975600,00,0.00,N,2,2400,
20221031,20650,20100,21550,19450,2710025,55830472450,00,0.00,N,2,850,
20221024,19800,20400,21150,19300,2288750,45932965550,00,0.00,N,5,-150,
20221017,19950,21000,21600,19800,2695468,56068217350,00,0.00,N,5,-550,
20221011,20500,21100,21200,19200,1739922,34945041800,00,0.00,N,5,-1200,
20221004,21700,21600,23100,21400,1775923,39650364800,00,0.00,N,2,450,
20220926,21250,22850,23550,21000,2844544,62374754150,00,0.00,N,5,-1950,
20220919,23200,25000,25200,22650,3039229,71880468000,00,0.00,N,5,-1650,
20220913,24850,26550,27200,24200,3676561,93742800550,00,0.00,N,5,-1350,
20220905,26200,25700,26800,25400,2512650,65650421700,00,0.00,N,2,650,
20220829,25550,26650,28300,25350,4122777,110140910300,00,0.00,N,5,-2150,
20220822,27700,28850,30450,26850,5315585,152558139250,00,0.00,N,5,-1450,
20220816,29150,26750,31750,26450,4745010,138143444800,00,0.00,N,2,2500,
20220808,26650,25750,27600,25450,4145316,110213509350,00,0.00,N,2,950,
20220801,25700,23450,26450,23250,5126264,126867059100,00,0.00,N,2,2600,
20220725,23100,20500,23350,20400,2850185,63033413750,00,0.00,N,2,2550,
20220718,20550,19050,20950,18700,2167044,43760989150,00,0.00,N,2,1550,
20220711,19000,19600,19850,18400,1853557,35542238850,00,0.00,N,5,-450,
20220704,19450,23450,23450,18400,4653620,93580650750,00,0.00,N,5,-3300,
20220627,22750,20200,24450,19850,5780507,131718034300,00,0.00,N,2,2800,
20220620,19950,21850,21900,19100,2198086,44890312150,00,0.00,N,5,-1500,
20220613,21450,22450,23250,20650,2989057,65856051700,00,0.00,N,5,-1600,
20220607,23050,23050,23300,22050,2221801,50775715900,00,0.00,N,2,300,
20220530,22750,22400,23550,21950,3088178,70043154350,00,0.00,N,2,650,
20220523,22100,21450,22600,20600,3483694,75091807950,00,0.00,N,2,600,
20220516,21500,20000,21800,18950,3261842,67959934450,00,0.00,N,2,1700,
20220509,19800,20700,20850,18800,2119608,42444687000,00,0.00,N,5,-950,
20220502,20750,20250,21200,20200,1444900,30171487900,00,0.00,N,2,50,
20220425,20700,20350,21150,19550,2885917,58736325600,00,0.00,N,2,50,
20220418,20650,18700,20700,18400,2995726,59381331750,00,0.00,N,2,1750,
20220411,18900,18550,19150,18050,995708,18646097500,00,0.00,N,2,400,
20220404,18500,18550,19500,18000,1728421,32551260000,00,0.00,N,2,100,
20220328,18400,18600,19200,17950,1205641,22386028500,00,0.00,N,5,-200,
20220321,18600,19000,19250,18000,1359681,25429341350,00,0.00,N,5,-150,
20220314,18750,18900,19150,17250,1548895,28028085100,00,0.00,N,5,-250,
20220307,19000,19200,19700,18350,1217806,22934139950,00,0.00,N,5,-300,
20220228,19300,17900,19700,17750,2479481,47254226000,00,0.00,N,2,1400,
20220221,17900,16750,19000,16100,3005947,53273296000,00,0.00,N,2,900,
20220214,17000,16150,17450,15850,1085451,18034170750,00,0.00,N,2,400,
20220207,16600,17300,18000,16500,1020781,17566890800,00,0.00,N,5,-700,
20220203,17300,16850,17550,16750,492555,8410183750,00,0.00,N,2,700,
20220124,16600,18300,18600,15400,2330942,38892853300,00,0.00,N,5,-2250,
20220117,18850,19250,19650,18250,1449145,27299084050,00,0.00,N,5,-300,
20220110,19150,20600,20600,19000,1777670,34950219150,00,0.00,N,5,-1500,
20220103,20650,21450,21850,20200,2149830,45261026650,00,0.00,N,5,-750,
20211227,21400,22400,22500,20850,2155658,46775618250,00,0.00,N,5,-650,
20211220,22050,23100,23400,21200,4969891,111785170650,00,0.00,N,5,-1050,
20211213,23100,20850,23900,20600,5826156,131507733300,00,0.00,N,2,2250,
20211206,20850,21550,22350,20200,2635530,55303844400,00,0.00,N,5,-950,
20211129,21800,19000,23150,18750,5371525,113624850650,00,0.00,N,2,2300,
20211122,19500,22700,22750,19100,5544364,113164923150,00,0.00,N,5,-3300,
20211115,22800,20900,25650,20800,19291123,451032761950,00,0.00,N,2,2300,
20211108,20500,19300,20650,18650,2172704,42604490000,00,0.00,N,2,1400,
20211101,19100,20800,22400,18350,5749604,118096490350,00,0.00,N,5,-1650,
20211025,20750,20200,21200,19750,2422300,49565806200,00,0.00,N,2,550,
20211018,20200,21500,21500,20050,3176837,64889238700,00,0.00,N,5,-1300,
20211012,21500,20500,21800,20050,1615059,34001825200,00,0.00,N,2,950,
20211005,20550,20350,21900,20000,2512103,52451074450,00,0.00,N,5,-50,
20210927,20600,20300,22450,20150,7200443,154766646000,00,0.00,N,2,550,
20210923,20050,20550,21150,20050,1079968,21964666700,00,0.00,N,5,-1000,
20210913,21050,19800,21700,19350,3819051,79407995850,00,0.00,N,2,1700,
20210906,19350,19850,20850,19300,4565225,91510284400,00,0.00,N,5,-700,
20210830,20050,21400,21450,19300,6336592,129286531200,00,0.00,N,5,-1350,
20210823,21400,18550,22400,18150,12317947,257288979800,00,0.00,N,2,3200,
20210817,18200,19900,20150,17550,4592232,84825236050,00,0.00,N,5,-1600,
20210809,19800,17100,20150,16850,6580315,124040696450,00,0.00,N,2,2450,
20210802,17350,16900,17600,16500,1101763,18659308800,00,0.00,N,2,550,
20210726,16800,17850,17950,16800,1635806,28339657650,00,0.00,N,5,-1300,
20210719,18100,17350,19150,17050,4163113,76511923750,00,0.00,N,2,700,
20210712,17400,16850,18400,16550,2796443,49349722700,00,0.00,N,2,700,