KissMeData/105630/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,10720,9950,10990,9720,699342,7217290090,00,0.00,N,2,510,
20250331,10210,11490,11490,9670,1048203,10773270160,00,0.00,N,5,-1300,
20250324,11510,12070,12140,11490,399198,4742866200,00,0.00,N,5,-560,
20250317,12070,12050,12300,11990,341785,4151420705,00,0.00,N,2,70,
20250310,12000,12340,12620,11750,593724,7211495685,00,0.00,N,5,-320,
20250304,12320,11670,12700,11570,637278,7716566385,00,0.00,N,2,660,
20250224,11660,12680,12800,11660,989340,12049427550,00,0.00,N,5,-1030,
20250217,12690,12690,12850,12530,651819,8257689260,00,0.00,N,2,60,
20250210,12630,13550,13880,12600,692524,9038837970,00,0.00,N,5,-780,
20250203,13410,13020,13840,12560,365578,4831035710,00,0.00,N,2,260,
20250131,13150,13450,13500,13150,42088,556220920,00,0.00,N,5,-170,
20250120,13320,13240,13470,13100,273664,3618186370,00,0.00,N,2,80,
20250113,13240,13700,13770,13190,394726,5255116520,00,0.00,N,5,-450,
20250106,13690,13800,14100,13600,408531,5642710290,00,0.00,N,5,-110,
20241230,13800,14050,14320,13700,150711,2088954310,00,0.00,N,5,-250,
20241223,14050,13980,14600,13870,194661,2772855950,00,0.00,N,2,150,
20241216,13900,14580,14640,13900,252636,3587681050,00,0.00,N,5,-630,
20241209,14530,14050,14630,13580,354041,5010946810,00,0.00,N,2,330,
20241202,14200,14300,14640,13640,336470,4759229610,00,0.00,N,2,40,
20241125,14160,14260,14330,13820,223282,3138982170,00,0.00,N,2,90,
20241118,14070,13850,14310,13140,388867,5331611030,00,0.00,N,2,130,
20241111,13940,15050,15180,13260,474617,6632926820,00,0.00,N,5,-1110,
20241104,15050,15220,15580,14870,238874,3638453230,00,0.00,N,5,-190,
20241028,15240,15400,15630,14810,278327,4241351110,00,0.00,N,5,-10,
20241021,15250,15690,16180,15070,389707,6074385220,00,0.00,N,5,-560,
20241014,15810,15900,16840,15630,619149,10117082860,00,0.00,N,2,10,
20241007,15800,15500,16310,15340,306767,4832828620,00,0.00,N,2,350,
20240930,15450,16140,16230,15310,341114,5384412420,00,0.00,N,5,-460,
20240923,15910,14900,16450,14730,647215,10145995140,00,0.00,N,2,1120,
20240919,14790,15290,15290,14510,140138,2073754430,00,0.00,N,5,-220,
20240909,15010,14750,15130,14430,406249,5995803510,00,0.00,N,2,150,
20240902,14860,16460,16460,14850,790734,12252533420,00,0.00,N,5,-1600,
20240826,16460,17340,17710,16160,819295,13739968900,00,0.00,N,5,-840,
20240819,17300,17680,17740,16810,536422,9208371750,00,0.00,N,5,-360,
20240812,17660,18500,18910,17500,503033,9041826920,00,0.00,N,5,-660,
20240805,18320,19250,19280,17060,566289,10228508320,00,0.00,N,5,-1460,
20240729,19780,20350,20450,19460,355766,7043794710,00,0.00,N,5,-470,
20240722,20250,20250,20500,19820,314006,6322085230,00,0.00,N,5,-200,
20240715,20450,21650,22050,20350,581794,12361803650,00,0.00,N,5,-1150,
20240708,21600,19270,21800,19130,870529,17948804990,00,0.00,N,2,2220,
20240701,19380,20200,20200,18700,684578,13170700540,00,0.00,N,5,-770,
20240624,20150,20600,20700,19090,653547,12993543410,00,0.00,N,5,-350,
20240617,20500,21150,21950,20400,617642,13021752250,00,0.00,N,5,-400,
20240610,20900,21300,21500,20250,580471,12116431150,00,0.00,N,5,-400,
20240603,21300,23600,24100,20800,1214368,27309794700,00,0.00,N,5,-2300,
20240527,23600,20450,25350,19920,3094094,72586256600,00,0.00,N,2,3450,
20240520,20150,22550,22600,19850,398120,8284808520,00,0.00,N,5,-2150,
20240513,22300,21800,22550,21250,292879,6406050500,00,0.00,N,2,500,
20240507,21800,21700,22600,20850,415529,9083390100,00,0.00,N,2,300,
20240429,21500,20900,21900,20850,221212,4766285850,00,0.00,N,2,700,
20240422,20800,21400,21500,20550,336911,7079750800,00,0.00,N,2,250,
20240415,20550,19490,21250,18500,502750,10096888150,00,0.00,N,2,940,
20240408,19610,20300,21000,19330,401982,8028207430,00,0.00,N,5,-840,
20240401,20450,20150,21750,19920,956717,20133203440,00,0.00,N,2,460,
20240325,19990,20150,20650,19700,496307,9956900810,00,0.00,N,5,-260,
20240318,20250,19550,20850,19420,535085,10846519480,00,0.00,N,2,900,
20240311,19350,18580,19870,18510,537857,10423801040,00,0.00,N,2,790,
20240304,18560,20400,20650,18100,1089935,20773742540,00,0.00,N,5,-1840,
20240226,20400,21900,22050,20300,454887,9547546050,00,0.00,N,5,-1300,
20240219,21700,21400,21800,20800,274873,5884502650,00,0.00,N,2,450,
20240213,21250,20350,22250,20100,604858,13028982800,00,0.00,N,2,1100,
20240205,20150,20350,20850,20100,236696,4844400500,00,0.00,N,5,-350,
20240129,20500,19840,20800,19590,423648,8576431580,00,0.00,N,2,830,
20240122,19670,19900,20100,19430,268681,5318130870,00,0.00,N,5,-190,
20240115,19860,20100,20400,19080,436520,8604952200,00,0.00,N,5,-240,
20240108,20100,19840,20550,19800,438905,8835981770,00,0.00,N,2,270,
20240102,19830,21050,21100,19770,454628,9255676530,00,0.00,N,5,-1220,
20231226,21050,22100,22250,20600,503846,10636140550,00,0.00,N,5,-900,
20231218,21950,21650,22600,21650,294450,6516984350,00,0.00,N,2,250,
20231211,21700,21250,22600,21150,582859,12855500300,00,0.00,N,2,600,
20231204,21100,21300,22200,20800,514655,11031089200,00,0.00,N,2,150,
20231127,20950,22150,22300,20400,683345,14487463200,00,0.00,N,5,-1150,
20231120,22100,23800,23900,21750,577571,13161613950,00,0.00,N,5,-1250,
20231113,23350,22950,24500,22050,1468076,34078527200,00,0.00,N,2,300,
20231106,23050,22400,24450,21350,970112,22400410300,00,0.00,N,2,850,
20231030,22200,20850,23800,20600,2350597,53363841350,00,0.00,N,2,1350,
20231023,20850,20900,22050,20050,699988,14774388160,00,0.00,N,2,600,
20231016,20250,19200,21200,18970,791901,16106037680,00,0.00,N,2,970,
20231010,19280,19370,19740,18660,331772,6389442220,00,0.00,N,2,150,
20231004,19130,19320,19700,18600,311440,5969229450,00,0.00,N,5,-570,
20230925,19700,20200,21150,19480,367250,7391871300,00,0.00,N,5,-500,
20230918,20200,21250,21400,19710,484173,9944181320,00,0.00,N,5,-1050,
20230911,21250,20800,22100,20400,892302,19079181800,00,0.00,N,2,450,
20230904,20800,20100,21350,19950,817649,16906789020,00,0.00,N,2,650,
20230828,20150,19250,20300,18950,800781,15614940820,00,0.00,N,2,1220,
20230821,18930,20950,21100,18510,1025664,19776386270,00,0.00,N,5,-2020,
20230814,20950,20700,21800,20350,935057,19822276650,00,0.00,N,2,650,
20230807,20300,19290,20850,18610,1258263,25132962240,00,0.00,N,2,910,
20230731,19390,18250,19960,17410,1004010,18776190320,00,0.00,N,2,1200,
20230724,18190,18480,18520,17130,601624,10796084160,00,0.00,N,5,-290,
20230717,18480,19020,19130,17900,550254,10141789400,00,0.00,N,5,-470,
20230710,18950,19760,19850,18680,933911,17915768240,00,0.00,N,5,-810,
20230703,19760,21250,21600,19510,1299646,26532031850,00,0.00,N,5,-1690,
20230626,21450,18420,21900,18250,2210132,45107616330,00,0.00,N,2,3050,
20230619,18400,17850,19330,17850,1193532,22169811550,00,0.00,N,2,520,
20230612,17880,16290,17990,16130,1229121,21214318070,00,0.00,N,2,1600,
20230605,16280,15870,16550,15820,573448,9334011930,00,0.00,N,2,600,
20230530,15680,16110,16290,15630,428500,6801253880,00,0.00,N,5,-210,
20230522,15890,16690,16720,15720,868016,14012744120,00,0.00,N,5,-660,
20230515,16550,17760,18400,16530,918385,15904304640,00,0.00,N,5,-1110,
20230508,17660,16590,18410,16330,1657017,29084475140,00,0.00,N,2,1010,
20230502,16650,16890,17480,16320,594697,9984794570,00,0.00,N,5,-290,
20230424,16940,17410,17860,16890,1265999,22184774560,00,0.00,N,5,-470,
20230417,17410,17110,17680,16870,1483025,25677214120,00,0.00,N,2,300,
20230410,17110,15380,18000,15130,3403128,58949308470,00,0.00,N,2,2000,
20230403,15110,15660,15820,14910,737720,11320083640,00,0.00,N,5,-420,
20230327,15530,15200,15640,14850,597114,9142460560,00,0.00,N,2,440,
20230320,15090,16100,16100,14940,780240,12000634890,00,0.00,N,5,-840,
20230313,15930,17350,17350,15630,881271,14340233410,00,0.00,N,5,-1310,
20230306,17240,16670,18100,16670,1285992,22378844820,00,0.00,N,2,570,
20230227,16670,17180,17280,16430,871608,14631545510,00,0.00,N,5,-660,
20230220,17330,18130,18130,17060,837849,14666981270,00,0.00,N,5,-800,
20230213,18130,16910,18850,16600,1904355,34132015090,00,0.00,N,2,1130,
20230206,17000,16570,17560,16220,1209124,20577175180,00,0.00,N,2,140,
20230130,16860,16380,16890,15960,738803,12080767130,00,0.00,N,2,400,
20230125,16460,16450,16520,15860,384000,6223017500,00,0.00,N,5,-40,
20230116,16500,15850,16650,15700,723807,11747556500,00,0.00,N,2,550,
20230109,15950,15100,16400,14950,971708,15445107350,00,0.00,N,2,1100,
20230102,14850,15400,15400,14100,908046,13359614350,00,0.00,N,5,-550,
20221226,15400,16350,16700,15200,860237,13793083300,00,0.00,N,5,-950,
20221219,16350,16050,17050,15450,1242328,20543748500,00,0.00,N,2,150,
20221212,16200,15850,16550,15550,773831,12419939900,00,0.00,N,2,350,
20221205,15850,16050,16500,15300,960257,15206583850,00,0.00,N,5,-200,
20221128,16050,15700,16450,15200,734838,11642496600,00,0.00,N,2,350,
20221121,15700,15850,16350,15450,1067962,16917675900,00,0.00,N,5,-50,
20221114,15750,15750,17500,15600,3249956,54160792600,00,0.00,N,2,150,
20221107,15600,15250,15900,15150,1007268,15619319550,00,0.00,N,2,300,
20221031,15300,15000,15300,14300,1151666,17127017550,00,0.00,N,2,450,
20221024,14850,14900,15300,14400,762433,11317767950,00,0.00,N,2,150,
20221017,14700,14300,15350,14150,707660,10507821800,00,0.00,N,2,150,
20221011,14550,13950,14900,13900,985968,14237406050,00,0.00,N,2,450,
20221004,14100,13650,14300,13550,1093091,15182299100,00,0.00,N,2,700,
20220926,13400,16500,16600,13100,2638754,38363213000,00,0.00,N,5,-3300,
20220919,16700,16300,17200,15950,2463367,41086081300,00,0.00,N,2,400,
20220913,16300,15500,16350,14950,1504249,23643602400,00,0.00,N,2,1050,
20220905,15250,15000,15500,14750,714001,10858059550,00,0.00,N,2,100,
20220829,15150,15600,15900,14950,1740903,26812768550,00,0.00,N,5,-1200,
20220822,16350,16400,17000,15900,1347589,22167358850,00,0.00,N,5,-450,
20220816,16800,17800,18950,16800,3293596,58468118500,00,0.00,N,5,-750,
20220808,17550,18000,18150,16850,1850332,32328933900,00,0.00,N,5,-450,
20220801,18000,16850,18200,16100,2250253,38732051350,00,0.00,N,2,1250,
20220725,16750,16600,16950,16200,1155524,19025480950,00,0.00,N,2,150,
20220718,16600,15800,17400,15550,1015799,16783635500,00,0.00,N,2,950,
20220711,15650,16900,17050,15400,1230322,19550313550,00,0.00,N,5,-1250,
20220704,16900,16700,17600,16000,1051617,17724257800,00,0.00,N,2,300,
20220627,16600,17800,18050,16250,1147149,19860813100,00,0.00,N,5,-1000,
20220620,17600,18800,18850,16550,1641550,28870216500,00,0.00,N,5,-1150,
20220613,18750,20650,21200,18200,1944278,37796358050,00,0.00,N,5,-2500,
20220607,21250,22000,22200,21000,1094093,23494373200,00,0.00,N,5,-700,
20220530,21950,22450,22900,21550,1519517,33570111700,00,0.00,N,5,-200,
20220523,22150,23150,23200,21850,1824788,40709973400,00,0.00,N,5,-800,
20220516,22950,24700,26000,21950,3558927,84231254000,00,0.00,N,5,-1700,
20220509,24650,25100,25600,24050,1437787,35621991300,00,0.00,N,5,-800,
20220502,25450,25800,27100,25000,1316444,34538676750,00,0.00,N,5,-650,
20220425,26100,25550,26250,24000,2496973,62568603150,00,0.00,N,5,-200,
20220418,26300,26950,27800,25500,1600369,42663389900,00,0.00,N,5,-750,
20220411,27050,27050,28700,26300,1592679,43705473100,00,0.00,N,5,-100,
20220404,27150,26900,29500,26550,2350655,65893573500,00,0.00,N,2,400,
20220328,26750,25550,28000,25100,2188144,58699020700,00,0.00,N,2,1200,
20220321,25550,24450,26400,24000,1849543,46643277400,00,0.00,N,2,1100,
20220314,24450,21750,25000,21000,2973251,69939426400,00,0.00,N,2,2700,
20220307,21750,22650,22700,20600,1241914,26589083200,00,0.00,N,5,-1050,
20220228,22800,21750,23750,21450,1162084,26628098700,00,0.00,N,2,1000,
20220221,21800,22750,22850,21500,1418900,31337716100,00,0.00,N,5,-1400,
20220214,23200,25000,25700,22600,2178104,51484166450,00,0.00,N,5,-1950,
20220207,25150,25050,27400,24450,2383551,61981742750,00,0.00,N,2,50,
20220203,25100,25000,25250,24300,561722,13924488250,00,0.00,N,2,300,
20220124,24800,24200,24850,22700,1657040,39678471350,00,0.00,N,2,400,
20220117,24400,23200,25200,23150,1803493,44329101350,00,0.00,N,2,1100,
20220110,23300,23350,24750,22050,2062000,48879632100,00,0.00,N,2,50,
20220103,23250,22000,23650,21700,1679593,38334810600,00,0.00,N,2,1300,
20211227,21950,21700,22150,21300,590068,12845479150,00,0.00,N,2,300,
20211220,21650,21600,22200,21050,825307,17767591200,00,0.00,N,2,400,
20211213,21250,22600,22750,20800,1096643,23525714250,00,0.00,N,5,-1300,
20211206,22550,20950,23100,20350,2209751,49092947800,00,0.00,N,2,1550,
20211129,21000,20100,21350,19050,1665288,33637442200,00,0.00,N,2,100,
20211122,20900,24150,24150,20500,1599755,35700035200,00,0.00,N,5,-3300,
20211115,24200,25200,26700,23550,1890001,47153691850,00,0.00,N,5,-700,
20211108,24900,23950,25450,23550,1791154,44293205650,00,0.00,N,2,1000,
20211101,23900,23200,24300,22650,1278603,30017748250,00,0.00,N,2,700,
20211025,23200,24550,24900,23200,1251171,30101957700,00,0.00,N,5,-1350,
20211018,24550,26050,26500,24400,2535096,64247089600,00,0.00,N,5,-1500,
20211012,26050,24800,26350,23900,2617431,65390826200,00,0.00,N,2,1200,
20211005,24850,22650,25250,22450,2728500,65736419700,00,0.00,N,2,2200,
20210927,22650,22500,23800,21750,1939707,44364490200,00,0.00,N,5,-100,
20210923,22750,23200,24000,22450,772383,17850274200,00,0.00,N,5,-650,
20210913,23400,22650,25900,22450,5581491,136893706650,00,0.00,N,2,600,
20210906,22800,21850,22850,21500,1774422,39254914350,00,0.00,N,2,1250,
20210830,21550,21200,21900,20450,909819,19264212650,00,0.00,N,2,450,
20210823,21100,19800,21450,19700,1130101,23496682400,00,0.00,N,2,1600,
20210817,19500,21000,21000,18900,2133570,42281330650,00,0.00,N,5,-1500,
20210809,21000,21550,21550,20250,1041601,21816160700,00,0.00,N,5,-600,
20210802,21600,21050,22100,20450,1421150,30498210650,00,0.00,N,2,600,
20210726,21000,21650,21750,20800,865813,18397431850,00,0.00,N,5,-550,
20210719,21550,22500,22500,21100,1211309,26108284300,00,0.00,N,5,-1150,
20210712,22700,22100,22900,21850,1115294,25022266650,00,0.00,N,2,800,