KissMeData/126700/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,15290,14850,15300,13740,424597,6145410620,00,0.00,N,5,-30,
20250331,15320,15910,16600,15030,444981,6972817140,00,0.00,N,5,-1010,
20250324,16330,16900,17530,16280,531300,9005591070,00,0.00,N,5,-620,
20250317,16950,17500,17800,16720,512065,8789006830,00,0.00,N,5,-400,
20250310,17350,17980,18110,16720,776408,13407602725,00,0.00,N,5,-630,
20250304,17980,18010,18450,17510,540891,9731587210,00,0.00,N,5,-270,
20250224,18250,19000,19430,17800,1028173,19257551500,00,0.00,N,5,-950,
20250217,19200,20200,21150,18970,2115712,42122118140,00,0.00,N,5,-1200,
20250210,20400,17840,23000,17560,10051138,208243312000,00,0.00,N,2,2570,
20250203,17830,16900,18600,16100,1358728,23616715460,00,0.00,N,2,660,
20250131,17170,17700,17700,17170,114276,1979881260,00,0.00,N,5,-480,
20250120,17650,17210,18050,16990,647487,11423870270,00,0.00,N,2,450,
20250113,17200,17430,17690,16930,617625,10670286590,00,0.00,N,5,-270,
20250106,17470,17900,18390,17330,620928,11082385680,00,0.00,N,5,-260,
20241230,17730,17460,17880,17320,266858,4704669750,00,0.00,N,2,90,
20241223,17640,17350,18240,16840,675872,11962690950,00,0.00,N,2,290,
20241216,17350,17720,17860,16850,799331,13982429800,00,0.00,N,5,-100,
20241209,17450,14950,17570,14430,1040750,16717422770,00,0.00,N,2,1940,
20241202,15510,16020,16710,14990,903315,14467587220,00,0.00,N,5,-480,
20241125,15990,15980,16750,15820,872364,14246081420,00,0.00,N,5,-60,
20241118,16050,14900,16700,14740,1379580,21998578000,00,0.00,N,2,1140,
20241111,14910,17490,17590,14150,1897065,29668002220,00,0.00,N,5,-2390,
20241104,17300,16650,18410,16550,1884413,32965077360,00,0.00,N,2,720,
20241028,16580,17890,18470,16580,2359701,41794668540,00,0.00,N,5,-1210,
20241021,17790,16650,21000,15900,9123273,173867125060,00,0.00,N,2,1140,
20241014,16650,17100,17530,16580,665909,11369156350,00,0.00,N,5,-490,
20241007,17140,17500,17750,17080,413328,7177855280,00,0.00,N,5,-360,
20240930,17500,17980,18220,17250,255319,4538824220,00,0.00,N,5,-460,
20240923,17960,17170,18080,16990,497354,8750173000,00,0.00,N,2,890,
20240919,17070,16910,17200,16340,254634,4289631240,00,0.00,N,2,230,
20240909,16840,16510,17160,16420,577452,9689073070,00,0.00,N,5,-140,
20240902,16980,18900,18900,16980,829805,14731741290,00,0.00,N,5,-1900,
20240826,18880,19240,19250,17850,812149,14965638330,00,0.00,N,5,-280,
20240819,19160,20550,20550,18860,613330,12035955330,00,0.00,N,5,-1190,
20240812,20350,19400,22200,19260,1290066,26931427990,00,0.00,N,2,1110,
20240805,19240,19750,19760,16970,916378,17047475860,00,0.00,N,5,-650,
20240729,19890,20750,21200,19840,707216,14452266220,00,0.00,N,5,-1010,
20240722,20900,22300,22550,20400,742417,15784254600,00,0.00,N,5,-1650,
20240715,22550,23400,24050,21950,756740,17390507850,00,0.00,N,5,-800,
20240708,23350,23000,23950,22850,752716,17587423400,00,0.00,N,2,350,
20240701,23000,24550,24850,22300,1101637,25529483750,00,0.00,N,5,-1600,
20240624,24600,25000,25350,23800,1323139,32358239500,00,0.00,N,5,-700,
20240617,25300,26000,29900,25050,4926034,135164733450,00,0.00,N,5,-400,
20240610,25700,25000,25950,23050,2085792,51452779350,00,0.00,N,2,950,
20240603,24750,26150,26600,24600,1460705,37491473650,00,0.00,N,5,-950,
20240527,25700,24000,26300,23200,2042523,50451319600,00,0.00,N,2,1400,
20240520,24300,25050,25750,22750,2306049,57705675750,00,0.00,N,5,-100,
20240513,24400,22900,25200,22750,1487987,36001026700,00,0.00,N,2,1500,
20240507,22900,24100,24600,22700,1377464,32643697950,00,0.00,N,5,-850,
20240429,23750,20450,24150,20400,2115274,47692979750,00,0.00,N,2,3400,
20240422,20350,20900,21350,20200,814704,16925056300,00,0.00,N,5,-350,
20240415,20700,21550,21950,20300,1037043,21888821500,00,0.00,N,5,-1050,
20240408,21750,21850,22200,20700,826603,17871618000,00,0.00,N,5,-50,
20240401,21800,23400,23900,21750,1160921,26359611750,00,0.00,N,5,-1500,
20240325,23300,22450,23900,22450,2108633,49355950100,00,0.00,N,2,950,
20240318,22350,21350,22950,21100,1685388,37521534000,00,0.00,N,2,950,
20240311,21400,22200,22450,21000,1579031,34383761450,00,0.00,N,5,-1050,
20240304,22450,23500,23550,21800,2655520,59736843000,00,0.00,N,5,-650,
20240226,23100,25650,26300,23000,2396972,58499860150,00,0.00,N,5,-1800,
20240219,24900,24750,25800,23700,3280579,81001864000,00,0.00,N,5,-250,
20240213,25150,24650,28100,24350,6832500,178538722200,00,0.00,N,2,350,
20240205,24800,23450,26450,21000,16124834,391278420450,00,0.00,N,2,850,
20240129,23950,20600,25600,19040,28017744,665133524530,00,0.00,N,2,3550,
20240122,20400,19200,21300,18480,3387637,68005140520,00,0.00,N,2,1380,
20240115,19020,19200,19990,17840,1076361,20455695400,00,0.00,N,5,-30,
20240108,19050,18710,19330,18650,469646,8948643030,00,0.00,N,2,340,
20240102,18710,19300,19740,18580,572325,10905543870,00,0.00,N,5,-610,
20231226,19320,19260,19600,18960,346222,6653470280,00,0.00,N,2,170,
20231218,19150,19470,19670,18900,508841,9788981570,00,0.00,N,5,-270,
20231211,19420,18720,19950,18720,562432,10923582750,00,0.00,N,2,710,
20231204,18710,20250,20250,18440,658876,12631063840,00,0.00,N,5,-1390,
20231127,20100,19790,20700,19510,878579,17810514110,00,0.00,N,2,500,
20231120,19600,19200,20800,19060,1233844,24667308300,00,0.00,N,2,710,
20231113,18890,19460,19900,18800,1064399,20535852020,00,0.00,N,5,-410,
20231106,19300,19060,19600,18870,548050,10499362150,00,0.00,N,2,390,
20231030,18910,18270,19270,18220,518596,9742246990,00,0.00,N,2,610,
20231023,18300,16950,18740,16950,512778,9191712900,00,0.00,N,2,1140,
20231016,17160,18820,19080,17000,621091,11185500370,00,0.00,N,5,-1850,
20231010,19010,19000,19230,18430,283483,5361548480,00,0.00,N,2,70,
20231004,18940,18650,19040,18300,284720,5308946620,00,0.00,N,2,90,
20230925,18850,18410,19000,18140,334370,6202429690,00,0.00,N,2,200,
20230918,18650,19980,20200,18290,1103439,21123934570,00,0.00,N,5,-1200,
20230911,19850,19950,21000,19200,1777929,35438121720,00,0.00,N,5,-60,
20230904,19910,21700,22750,19830,1820751,39032484210,00,0.00,N,5,-1790,
20230828,21700,19010,22650,18980,2381789,50682457350,00,0.00,N,2,2740,
20230821,18960,20250,20550,18910,967803,19026975850,00,0.00,N,5,-1290,
20230814,20250,21300,21500,19700,1100732,22622366120,00,0.00,N,5,-1050,
20230807,21300,20550,21550,19950,1091748,22685079320,00,0.00,N,2,550,
20230731,20750,21200,22100,20450,1612444,33992796350,00,0.00,N,5,-200,
20230724,20950,20550,21250,19600,1498745,30451183380,00,0.00,N,2,200,
20230717,20750,19700,21800,19600,1989926,41437088470,00,0.00,N,2,1150,
20230710,19600,19720,20450,19300,707303,13979273460,00,0.00,N,5,-170,
20230703,19770,21100,21300,19570,1062091,21679479980,00,0.00,N,5,-1180,
20230626,20950,19910,21150,19430,1001861,20606720360,00,0.00,N,2,980,
20230619,19970,19840,20550,18900,640000,12831116980,00,0.00,N,5,-80,
20230612,20050,21200,21350,19300,1579517,31855690660,00,0.00,N,5,-1000,
20230605,21050,20900,22150,20550,1378598,29342376550,00,0.00,N,2,150,
20230530,20900,20900,21450,20250,596567,12386385350,00,0.00,N,2,300,
20230522,20600,21450,21550,20500,1057419,22180018700,00,0.00,N,5,-850,
20230515,21450,19800,22400,19000,3414165,72208349410,00,0.00,N,2,1680,
20230508,19770,18250,20150,18140,1810062,34848956310,00,0.00,N,2,1790,
20230502,17980,17640,18220,17640,229057,4118154810,00,0.00,N,2,340,
20230424,17640,17510,18450,17150,573516,10199238330,00,0.00,N,5,-50,
20230417,17690,18960,18960,17420,774829,14070270060,00,0.00,N,5,-1100,
20230410,18790,18030,19220,17650,1136971,20870088740,00,0.00,N,2,670,
20230403,18120,19160,19360,17860,930340,17207383120,00,0.00,N,5,-1030,
20230327,19150,18290,19920,17800,1813856,34886518920,00,0.00,N,2,930,
20230320,18220,17610,18270,17180,852827,15046911330,00,0.00,N,2,500,
20230313,17720,17850,18100,16590,1083790,18709143660,00,0.00,N,5,-310,
20230306,18030,19010,19450,17960,987372,18587054330,00,0.00,N,5,-920,
20230227,18950,18600,19110,18050,1062481,19710070470,00,0.00,N,2,310,
20230220,18640,19550,19900,18500,1364658,25940391400,00,0.00,N,5,-1050,
20230213,19690,19650,20200,18930,1401913,27562630870,00,0.00,N,5,-140,
20230206,19830,21150,22450,19420,2764106,57133068890,00,0.00,N,5,-1570,
20230130,21400,19940,21550,19070,2345144,48396923720,00,0.00,N,2,1440,
20230125,19960,19460,20050,19050,973645,19126361970,00,0.00,N,2,810,
20230116,19150,18100,19350,18000,677990,12681753550,00,0.00,N,2,1050,
20230109,18100,18850,19000,17950,873180,16065224600,00,0.00,N,5,-650,
20230102,18750,18250,19500,17150,1138367,21121997850,00,0.00,N,2,550,
20221226,18200,18250,19300,17800,1035386,19402328250,00,0.00,N,2,300,
20221219,17900,18750,19700,17750,1141948,21606182500,00,0.00,N,5,-950,
20221212,18850,17750,19300,17700,1143192,21412866500,00,0.00,N,2,1000,
20221205,17850,18800,19100,17100,1680389,30656817250,00,0.00,N,5,-700,
20221128,18550,18900,18950,17650,850861,15530317900,00,0.00,N,5,-350,
20221121,18900,17400,19100,17200,1201802,22079478600,00,0.00,N,2,1400,
20221114,17500,16850,18350,16700,991461,17632253500,00,0.00,N,2,750,
20221107,16750,16300,17500,15900,905148,15047498900,00,0.00,N,2,500,
20221031,16250,15300,16250,15050,544258,8551482000,00,0.00,N,2,1450,
20221024,14800,15350,15600,14600,486712,7350192750,00,0.00,N,5,-100,
20221017,14900,14650,16650,14650,442140,6943541450,00,0.00,N,5,-200,
20221011,15100,15650,16650,14450,685288,10547505000,00,0.00,N,5,-1150,
20221004,16250,14700,17350,14550,859220,13845473250,00,0.00,N,2,1950,
20220926,14300,17550,17900,13950,1524053,24111970700,00,0.00,N,5,-3700,
20220919,18000,18050,18750,17550,854730,15492705950,00,0.00,N,5,-150,
20220913,18150,18500,19500,17950,1599024,30053536500,00,0.00,N,2,250,
20220905,17900,17400,18650,16950,1389256,25099417300,00,0.00,N,2,500,
20220829,17400,16100,18150,16050,841146,14592606950,00,0.00,N,2,650,
20220822,16750,16250,16900,15350,673998,10885479600,00,0.00,N,2,200,
20220816,16550,16500,17100,16300,519292,8652192400,00,0.00,N,5,-200,
20220808,16750,16850,17350,16200,486582,8127532050,00,0.00,N,3,0,
20220801,16750,17100,17100,16450,373232,6236204150,00,0.00,N,5,-200,
20220725,16950,15300,17100,15200,882993,14449001950,00,0.00,N,2,1450,
20220718,15500,15100,16050,15000,634346,9847426100,00,0.00,N,2,900,
20220711,14600,15250,15400,13950,322872,4687937150,00,0.00,N,5,-650,
20220704,15250,14750,15650,14100,383033,5717432650,00,0.00,N,2,500,
20220627,14750,15500,17400,14500,1172976,18610716600,00,0.00,N,5,-550,
20220620,15300,17400,17550,14250,986103,15342095850,00,0.00,N,5,-2250,
20220613,17550,18850,18900,17100,723835,12995551100,00,0.00,N,5,-1600,
20220607,19150,19450,19600,19000,452030,8728917000,00,0.00,N,5,-500,
20220530,19650,19400,19800,19200,437540,8549016900,00,0.00,N,2,550,
20220523,19100,19500,20000,18950,901251,17593981350,00,0.00,N,3,0,
20220516,19100,18700,20250,18650,1251404,24258045550,00,0.00,N,5,-100,
20220509,19200,19250,19450,18100,781644,14796582850,00,0.00,N,5,-300,
20220502,19500,20050,20550,19250,882013,17567051300,00,0.00,N,5,-850,
20220425,20350,20400,21450,20300,1545303,32076873000,00,0.00,N,5,-600,
20220418,20950,19400,21100,19200,1593876,32392222850,00,0.00,N,2,1600,
20220411,19350,19900,20000,18800,981266,19050514600,00,0.00,N,5,-550,
20220404,19900,20300,20550,19850,599327,12065264300,00,0.00,N,5,-400,
20220328,20300,20100,20800,19900,897774,18329331750,00,0.00,N,2,200,
20220321,20100,20150,20400,19750,701634,14087521800,00,0.00,N,2,150,
20220314,19950,19250,20000,18400,751226,14337607000,00,0.00,N,2,750,
20220307,19200,19650,19700,18900,570807,11052541300,00,0.00,N,5,-750,
20220228,19950,19700,20350,19700,991826,19876533100,00,0.00,N,5,-200,
20220221,20150,20300,23800,19550,7056638,150216156950,00,0.00,N,5,-450,
20220214,20600,19500,21050,19100,1317635,26542835200,00,0.00,N,2,500,
20220207,20100,21900,21950,20050,1505559,31365811800,00,0.00,N,5,-1650,
20220203,21750,22400,22400,21000,866301,18678781800,00,0.00,N,5,-250,
20220124,22000,21000,22350,19900,2871966,60825311600,00,0.00,N,2,1000,
20220117,21000,22200,23250,20700,2483940,54018369950,00,0.00,N,5,-1200,
20220110,22200,21450,23400,20850,3248401,71945951250,00,0.00,N,2,450,
20220103,21750,23800,24850,20900,3565365,81161387250,00,0.00,N,5,-2050,
20211227,23800,23200,24500,22650,2416223,57447591900,00,0.00,N,2,750,
20211220,23050,26400,26450,21950,8017553,189099904800,00,0.00,N,5,-3100,
20211213,26150,20350,26700,20050,17527848,416187409150,00,0.00,N,2,6450,
20211206,19700,18950,20000,18800,1563345,30323347950,00,0.00,N,2,500,
20211129,19200,17400,19300,17350,2088962,38803618100,00,0.00,N,2,700,
20211122,18500,19550,20300,18250,2448987,46820586300,00,0.00,N,5,-1000,
20211115,19500,18950,20450,17500,4592205,88138836400,00,0.00,N,2,700,
20211108,18800,17450,18800,16800,2237364,40022254350,00,0.00,N,2,1300,
20211101,17500,17000,17550,16400,1466334,25050964150,00,0.00,N,2,700,
20211025,16800,16200,17250,15800,1248531,20919628400,00,0.00,N,2,600,
20211018,16200,16400,16750,16000,1071038,17473102050,00,0.00,N,5,-150,
20211012,16350,15400,17700,14850,2293639,37197151500,00,0.00,N,2,1050,
20211005,15300,15700,15750,14550,900609,13653176150,00,0.00,N,5,-600,
20210927,15900,16750,16900,15500,1195065,19217576650,00,0.00,N,5,-850,
20210923,16750,17050,17250,16600,454110,7644680300,00,0.00,N,5,-350,
20210913,17100,18100,18350,16600,1985145,34002363000,00,0.00,N,5,-950,
20210906,18050,18250,18650,17500,2741693,49510403250,00,0.00,N,2,100,
20210830,17950,16850,18350,16550,2191612,37929284000,00,0.00,N,2,1300,
20210823,16650,16950,18100,16350,3593143,61948235050,00,0.00,N,2,200,
20210817,16450,20100,21300,15950,8454046,157886531050,00,0.00,N,5,-3600,
20210809,20050,19750,20850,19100,2551882,51046815750,00,0.00,N,2,200,
20210802,19850,18750,20100,18050,2496145,47907807900,00,0.00,N,2,1150,
20210726,18700,19400,19850,18550,1550751,29754891600,00,0.00,N,5,-650,
20210719,19350,18250,19800,17750,2712721,50645040750,00,0.00,N,2,1000,
20210712,18350,17550,19550,17500,3150507,59317871850,00,0.00,N,2,800,