KissMeData/206640/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,16600,15500,16640,14680,573909,8920960510,00,0.00,N,2,770,
20250331,15830,15830,16370,15380,514234,8146318125,00,0.00,N,5,-130,
20250324,15960,14650,16400,14250,1159132,18042971885,00,0.00,N,2,1240,
20250317,14720,14940,15350,14490,488331,7248552065,00,0.00,N,5,-30,
20250310,14750,14320,15200,14320,723465,10664247740,00,0.00,N,2,430,
20250304,14320,14810,15420,14240,548208,8101511150,00,0.00,N,5,-870,
20250224,15190,16350,16590,14960,949394,14778592800,00,0.00,N,5,-910,
20250217,16100,16530,16900,15250,1039208,16412593850,00,0.00,N,5,-240,
20250210,16340,16180,16490,15550,575725,9201732230,00,0.00,N,2,160,
20250203,16180,16400,16710,15870,680705,11064404810,00,0.00,N,5,-450,
20250131,16630,17420,17500,16630,149611,2524308410,00,0.00,N,5,-840,
20250120,17470,17660,17740,17180,435216,7580101370,00,0.00,N,5,-190,
20250113,17660,16900,17980,16600,581744,10144160520,00,0.00,N,2,710,
20250106,16950,17000,18070,16680,832387,14498789730,00,0.00,N,5,-50,
20241230,17000,15400,17700,15380,444463,7471532770,00,0.00,N,2,1560,
20241223,15440,16300,16460,15390,316074,5043268760,00,0.00,N,5,-860,
20241216,16300,16840,17290,15650,474270,7846315910,00,0.00,N,5,-530,
20241209,16830,16690,17000,15600,453642,7345249230,00,0.00,N,5,-170,
20241202,17000,17450,17610,16360,698769,11878722560,00,0.00,N,5,-440,
20241125,17440,15910,17900,15000,1186990,19902312330,00,0.00,N,2,1680,
20241118,15760,16260,16600,15580,345816,5523844790,00,0.00,N,5,-340,
20241111,16100,16600,16830,15520,572769,9242709530,00,0.00,N,5,-620,
20241104,16720,15570,16720,14950,703303,11146939940,00,0.00,N,2,1460,
20241028,15260,16200,16200,15150,528362,8238136790,00,0.00,N,5,-840,
20241021,16100,14200,16600,13350,2258284,34174522990,00,0.00,N,2,2220,
20241014,13880,14220,14300,13380,1458115,19956311750,00,0.00,N,5,-180,
20241007,14060,16880,16970,13900,1670917,24915699000,00,0.00,N,5,-2820,
20240930,16880,17090,17200,16440,247949,4162272560,00,0.00,N,5,-210,
20240923,17090,18300,18500,16770,417013,7310407350,00,0.00,N,5,-1210,
20240919,18300,18900,18910,18050,143431,2626491490,00,0.00,N,5,-310,
20240909,18610,16510,18650,16410,442981,7908912800,00,0.00,N,2,1830,
20240902,16780,18260,18910,16540,506341,8903506960,00,0.00,N,5,-1480,
20240826,18260,18850,19050,17290,638390,11636505440,00,0.00,N,5,-400,
20240819,18660,19700,21050,18320,2400232,47782825520,00,0.00,N,5,-780,
20240812,19440,19690,20400,18800,1209929,23501399800,00,0.00,N,5,-50,
20240805,19490,16930,19800,15000,2696813,49374604290,00,0.00,N,2,2310,
20240729,17180,18570,18810,17080,631842,11201151700,00,0.00,N,5,-1390,
20240722,18570,18830,19570,18060,739302,13996431960,00,0.00,N,5,-260,
20240715,18830,18650,19060,17650,717412,13266776740,00,0.00,N,2,200,
20240708,18630,16840,18910,16750,1145074,20779475410,00,0.00,N,2,1790,
20240701,16840,16500,17870,16500,855704,14708530960,00,0.00,N,2,390,
20240624,16450,16030,16750,15930,421689,6862198350,00,0.00,N,2,550,
20240617,15900,16800,17130,15800,462944,7551099890,00,0.00,N,5,-880,
20240610,16780,17170,17700,16060,621967,10415220210,00,0.00,N,5,-390,
20240603,17170,17100,17930,16900,448546,7777372150,00,0.00,N,5,-480,
20240527,17650,16350,18160,16350,594511,10360751360,00,0.00,N,2,1300,
20240520,16350,17410,17410,16210,564448,9547046790,00,0.00,N,5,-1020,
20240513,17370,16140,17620,16140,637818,10921366130,00,0.00,N,2,1330,
20240507,16040,15630,16530,15250,482625,7705841600,00,0.00,N,2,410,
20240429,15630,16040,16160,15380,232968,3688623670,00,0.00,N,5,-270,
20240422,15900,14860,16250,14700,647573,10026528790,00,0.00,N,2,1090,
20240415,14810,14500,15400,14280,607684,9083631230,00,0.00,N,2,260,
20240408,14550,14050,15030,13400,482253,6862864510,00,0.00,N,2,500,
20240401,14050,14280,14900,13920,505316,7259999290,00,0.00,N,5,-180,
20240325,14230,14330,14680,13860,757141,10768385430,00,0.00,N,5,-70,
20240318,14300,14180,16000,13590,3833140,56991561250,00,0.00,N,2,170,
20240311,14130,15190,15480,14060,697953,10120398830,00,0.00,N,5,-1060,
20240304,15190,15970,16090,14900,654758,10014503100,00,0.00,N,5,-750,
20240226,15940,17050,17400,15750,463187,7542682420,00,0.00,N,5,-1090,
20240219,17030,18380,18390,16800,605525,10575872870,00,0.00,N,5,-1320,
20240213,18350,16200,18750,16110,579429,10275379010,00,0.00,N,2,2150,
20240205,16200,16490,16720,15670,403365,6493999570,00,0.00,N,5,-160,
20240129,16360,17480,17800,15980,657640,10976058760,00,0.00,N,5,-980,
20240122,17340,18900,18900,17150,404206,7285968850,00,0.00,N,5,-1480,
20240115,18820,18250,19320,17530,800318,14644902780,00,0.00,N,2,420,
20240108,18400,18700,19600,18030,639240,12004471180,00,0.00,N,5,-470,
20240102,18870,20250,20850,18620,852463,16792975570,00,0.00,N,5,-1630,
20231226,20500,20850,21500,19860,1084182,22441237790,00,0.00,N,5,-250,
20231218,20750,19040,22150,18880,1936311,40204079560,00,0.00,N,2,1750,
20231211,19000,18640,19540,18300,711348,13503611550,00,0.00,N,2,230,
20231204,18770,18400,19500,17910,1583491,29880960240,00,0.00,N,2,410,
20231127,18360,18240,18600,17580,542735,9864734860,00,0.00,N,2,260,
20231120,18100,16830,18150,16500,547002,9496172350,00,0.00,N,2,1150,
20231113,16950,17930,18450,16650,888347,15361560050,00,0.00,N,5,-980,
20231106,17930,18110,20050,17800,1184080,22427341600,00,0.00,N,5,-180,
20231030,18110,16390,18240,15960,421456,7195787100,00,0.00,N,2,1560,
20231023,16550,16850,17760,16230,736951,12436594710,00,0.00,N,5,-490,
20231016,17040,19370,19770,16500,856978,15311648430,00,0.00,N,5,-2320,
20231010,19360,18960,19800,18580,472004,9068784280,00,0.00,N,2,400,
20231004,18960,18430,19350,17360,503252,9205016750,00,0.00,N,2,510,
20230925,18450,17900,18680,17900,228882,4204489410,00,0.00,N,2,410,
20230918,18040,19400,19980,17500,748520,13844831610,00,0.00,N,5,-1460,
20230911,19500,20650,21000,19180,788357,15823220830,00,0.00,N,5,-1200,
20230904,20700,19400,20700,18600,855438,16769441560,00,0.00,N,2,1180,
20230828,19520,18320,20300,17820,1500806,29184008010,00,0.00,N,2,1200,
20230821,18320,18100,19570,17600,1200317,22078948370,00,0.00,N,2,170,
20230814,18150,17830,19640,17500,1872063,35183348710,00,0.00,N,2,320,
20230807,17830,15600,18330,14580,4504595,76847592850,00,0.00,N,2,2640,
20230731,15190,14900,15760,13960,1525145,22641948970,00,0.00,N,2,570,
20230724,14620,14850,15340,13500,1282553,18387197040,00,0.00,N,5,-240,
20230717,14860,14810,16330,14470,2098788,32101448570,00,0.00,N,5,-120,
20230710,14980,13310,15240,12590,2049234,29025141340,00,0.00,N,2,1800,
20230703,13180,12910,13860,12500,1441556,19113730040,00,0.00,N,2,290,
20230626,12890,11760,13250,11690,2118672,26816846410,00,0.00,N,2,1260,
20230619,11630,11730,11930,11550,404019,4759348330,00,0.00,N,5,-20,
20230612,11650,11750,11860,11360,337828,3919487110,00,0.00,N,5,-110,
20230605,11760,11680,11990,11600,374618,4414671130,00,0.00,N,2,90,
20230530,11670,11700,12070,11380,802204,9343376330,00,0.00,N,5,-30,
20230522,11700,11380,14550,11370,10998476,145980874480,00,0.00,N,2,330,
20230515,11370,11590,11800,11270,246627,2832391060,00,0.00,N,5,-150,
20230508,11520,12150,12310,11390,342277,4051775970,00,0.00,N,5,-630,
20230502,12150,11700,12240,11520,197791,2370031670,00,0.00,N,2,590,
20230424,11560,12390,12440,11230,436481,5097271090,00,0.00,N,5,-670,
20230417,12230,12830,12890,11550,1510454,18664272850,00,0.00,N,5,-350,
20230410,12580,11210,13950,10800,3310734,42258241830,00,0.00,N,2,1370,
20230403,11210,10650,11400,10550,338904,3740705860,00,0.00,N,2,590,
20230327,10620,10750,11000,10350,245853,2606560200,00,0.00,N,5,-120,
20230320,10740,11430,11550,10450,300590,3272615900,00,0.00,N,5,-780,
20230313,11520,11600,11680,10750,438334,4882718820,00,0.00,N,5,-160,
20230306,11680,11950,12130,11610,299926,3584407800,00,0.00,N,5,-260,
20230227,11940,11500,11970,11280,202040,2364804890,00,0.00,N,2,410,
20230220,11530,11730,12060,11480,291052,3431767210,00,0.00,N,5,-150,
20230213,11680,11620,11680,11200,284270,3246301210,00,0.00,N,2,60,
20230206,11620,12150,12150,11550,396308,4695701230,00,0.00,N,5,-520,
20230130,12140,11870,12160,11550,592411,7081973820,00,0.00,N,2,290,
20230125,11850,12000,12090,11480,593415,6948461250,00,0.00,N,5,-150,
20230116,12000,12900,12950,12000,1951429,24259549650,00,0.00,N,5,-1050,
20230109,13050,10700,13950,10450,11568083,148114321150,00,0.00,N,2,2400,
20230102,10650,10300,10850,9750,400546,4164346400,00,0.00,N,2,400,
20221226,10250,10200,10550,10000,202558,2078156600,00,0.00,N,3,0,
20221219,10250,10900,11050,9890,396499,4115071770,00,0.00,N,5,-700,
20221212,10950,9880,10950,9880,397590,4182707950,00,0.00,N,2,1080,
20221205,9870,10200,10550,9740,180543,1805865160,00,0.00,N,5,-330,
20221128,10200,10350,10350,10000,151730,1539895100,00,0.00,N,5,-150,
20221121,10350,10650,10700,10150,184066,1906670050,00,0.00,N,5,-350,
20221114,10700,10700,11200,10700,384800,4203964200,00,0.00,N,2,100,
20221107,10600,10600,10950,10400,349959,3719025800,00,0.00,N,5,-50,
20221031,10650,10450,11150,10200,556406,5898966650,00,0.00,N,2,450,
20221024,10200,10000,10750,10000,492769,5095164800,00,0.00,N,2,340,
20221017,9860,9550,12700,9460,3373414,37982258220,00,0.00,N,2,230,
20221011,9630,9850,9930,9150,335287,3234393530,00,0.00,N,5,-220,
20221004,9850,8920,9950,8760,323106,3031275490,00,0.00,N,2,1110,
20220926,8740,9180,9340,8420,711923,6287021110,00,0.00,N,5,-560,
20220919,9300,10300,10400,9290,394971,3866850820,00,0.00,N,5,-1050,
20220913,10350,10200,10950,10100,223754,2343925550,00,0.00,N,2,200,
20220905,10150,10650,10750,10100,246359,2533157300,00,0.00,N,5,-500,
20220829,10650,10400,11100,10350,292330,3127484100,00,0.00,N,5,-150,
20220822,10800,11550,11750,10700,519961,5735986100,00,0.00,N,5,-1000,
20220816,11800,12650,12850,11600,311600,3766303650,00,0.00,N,5,-650,
20220808,12450,12450,12800,12050,447613,5530049800,00,0.00,N,2,50,
20220801,12400,12750,13100,12100,650772,8206886000,00,0.00,N,5,-300,
20220725,12700,13850,14100,12300,904451,11816705000,00,0.00,N,5,-950,
20220718,13650,14900,15850,13600,1817055,26759893300,00,0.00,N,5,-1150,
20220711,14800,13300,15400,13100,2390363,34201552200,00,0.00,N,2,1850,
20220704,12950,10600,13200,10600,1728555,20771277250,00,0.00,N,2,2550,
20220627,10400,10700,12350,10300,1082071,12195770100,00,0.00,N,5,-250,
20220620,10650,11400,11600,9750,951327,9967568830,00,0.00,N,5,-750,
20220613,11400,13850,13900,10950,849251,10278862650,00,0.00,N,5,-2650,
20220607,14050,14400,14750,13950,194577,2752009750,00,0.00,N,5,-350,
20220530,14400,14000,15650,13800,654752,9670089450,00,0.00,N,2,500,
20220523,13900,14000,14250,13850,266091,3728900650,00,0.00,N,3,0,
20220516,13900,14000,14550,13700,322728,4561235450,00,0.00,N,5,-50,
20220509,13950,14700,15350,13600,467537,6652605800,00,0.00,N,5,-800,
20220502,14750,14900,16300,14650,693008,10704529350,00,0.00,N,2,350,
20220425,14400,15250,15350,14200,431983,6343800950,00,0.00,N,5,-1100,
20220418,15500,15900,16100,15250,625335,9749177850,00,0.00,N,5,-550,
20220411,16050,18450,18800,15950,1196047,20876446650,00,0.00,N,5,-1900,
20220404,17950,17550,18450,17350,860423,15427831450,00,0.00,N,2,350,
20220328,17600,18350,19950,17250,2969692,55177606250,00,0.00,N,5,-950,
20220321,18550,17550,18700,16700,1855717,33196312700,00,0.00,N,2,1100,
20220314,17450,16900,17950,16750,1436512,24781998950,00,0.00,N,2,750,
20220307,16700,15300,17750,15250,2159016,36361186600,00,0.00,N,2,1150,
20220228,15550,15350,16650,14950,1147139,18073719200,00,0.00,N,2,250,
20220221,15300,14300,16600,13800,2971345,45181046500,00,0.00,N,2,800,
20220214,14500,15400,15450,13750,1559733,22691137750,00,0.00,N,5,-900,
20220207,15400,15750,18000,14950,5763266,96984513200,00,0.00,N,5,-100,
20220203,15500,15900,17300,15400,1849768,30564619800,00,0.00,N,2,300,
20220124,15200,14800,15400,13600,1191896,17381062550,00,0.00,N,2,400,
20220117,14800,16000,16000,14450,645550,9718116850,00,0.00,N,5,-1200,
20220110,16000,16000,16750,15700,583142,9443410900,00,0.00,N,3,0,
20220103,16000,16850,16900,15650,943626,15292742150,00,0.00,N,5,-800,
20211227,16800,16500,16850,15950,1000704,16376273150,00,0.00,N,2,350,
20211220,16450,18100,18300,16400,1951230,33798803200,00,0.00,N,5,-1400,
20211213,17850,16700,20300,16300,6434689,119021256850,00,0.00,N,2,1150,
20211206,16700,16250,17000,15550,1259310,20612510300,00,0.00,N,2,400,
20211129,16300,18300,18300,15750,2697311,45091189350,00,0.00,N,5,-350,
20211122,16650,15650,17050,15250,1262271,20444067050,00,0.00,N,2,1200,
20211115,15450,16050,16550,15200,454829,7208175550,00,0.00,N,5,-400,
20211108,15850,16450,16450,14900,645973,10087988600,00,0.00,N,5,-850,
20211101,16700,16200,17650,15950,629373,10682188800,00,0.00,N,2,650,
20211025,16050,16750,16750,15900,434561,7092661300,00,0.00,N,5,-600,
20211018,16650,16550,16850,16000,445279,7320515550,00,0.00,N,2,150,
20211012,16500,16200,16500,15300,481405,7586637450,00,0.00,N,2,50,
20211005,16450,16800,16950,15000,1163096,18473013700,00,0.00,N,5,-700,
20210927,17150,19900,20050,17150,843649,15418766000,00,0.00,N,5,-2600,
20210923,19750,19550,20500,19400,504874,10104896000,00,0.00,N,2,150,
20210913,19600,19050,19700,18700,671490,12932148000,00,0.00,N,2,600,
20210906,19000,19400,20200,17850,1093582,20679645050,00,0.00,N,5,-200,
20210830,19200,19400,19700,18550,825327,15756303600,00,0.00,N,2,50,
20210823,19150,18200,19650,18100,858931,16319557650,00,0.00,N,2,800,
20210817,18350,21450,21450,18150,1525766,29965996750,00,0.00,N,5,-3100,
20210809,21450,22150,22500,21150,928207,20294367250,00,0.00,N,5,-600,
20210802,22050,22400,22650,21050,838566,18334004800,00,0.00,N,5,-300,
20210726,22350,22450,23550,22000,818680,18632718850,00,0.00,N,5,-100,
20210719,22450,24450,24450,21850,1349425,30906421850,00,0.00,N,5,-1300,
20210712,23750,24750,26800,23400,6222379,155665984550,00,0.00,N,5,-150,