KissMeData/361390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,15400,15020,15450,13000,232729,3312475040,00,0.00,N,2,170,
20250331,15230,15660,15870,14720,197808,3031199220,00,0.00,N,5,-420,
20250324,15650,17540,17800,15520,485854,8077852660,00,0.00,N,5,-2180,
20250317,17830,19200,20000,17300,675169,12736975000,00,0.00,N,5,-1270,
20250310,19100,18620,19500,18100,642769,12173318995,00,0.00,N,2,300,
20250304,18800,18060,19820,17680,768288,14510270135,00,0.00,N,2,940,
20250224,17860,18610,19980,17260,1301608,24282724940,00,0.00,N,5,-420,
20250217,18280,18300,18750,17270,768115,13913633050,00,0.00,N,2,20,
20250210,18260,15400,20150,15040,2814317,51185429750,00,0.00,N,2,2860,
20250203,15400,14720,16200,14230,404813,6213469450,00,0.00,N,2,490,
20250131,14910,15900,15900,14800,117712,1779536200,00,0.00,N,5,-1000,
20250120,15910,15170,17040,14940,893134,14450771490,00,0.00,N,2,680,
20250113,15230,16380,17080,14820,859891,13694069500,00,0.00,N,5,-560,
20250106,15790,14960,16100,14610,559451,8529570910,00,0.00,N,2,860,
20241230,14930,14100,16240,13590,2204565,33452954360,00,0.00,N,2,1860,
20241223,13070,13310,14430,12330,112904,1523028660,00,0.00,N,5,-160,
20241216,13230,14290,14430,13200,155264,2155579370,00,0.00,N,5,-990,
20241209,14220,12870,14220,12060,410030,5321196260,00,0.00,N,2,800,
20241202,13420,15830,16390,12950,707196,10534739060,00,0.00,N,5,-2290,
20241125,15710,17150,17290,15460,669461,10943065040,00,0.00,N,5,-1300,
20241118,17010,21650,22350,16580,1833010,35720160820,00,0.00,N,5,-4590,
20241111,21600,18710,22600,18710,6023400,124815438110,00,0.00,N,2,3090,
20241104,18510,16000,25000,16000,3901938,78993963290,00,0.00,N,2,2510,
20241028,16000,15400,16700,15010,306978,4967475820,00,0.00,N,2,600,
20241021,15400,14990,15930,14540,125545,1922372820,00,0.00,N,2,540,
20241014,14860,13110,15530,12850,231231,3369415990,00,0.00,N,2,1920,
20241007,12940,12930,13350,12720,33244,435795720,00,0.00,N,2,40,
20240930,12900,13240,13420,12620,20965,271088110,00,0.00,N,5,-350,
20240923,13250,13000,13560,12890,78380,1040256020,00,0.00,N,2,330,
20240919,12920,12140,13080,11940,55965,699374750,00,0.00,N,2,980,
20240909,11940,11880,12470,11290,125373,1473200700,00,0.00,N,5,-370,
20240902,12310,13730,13920,12090,115409,1486904030,00,0.00,N,5,-1540,
20240826,13850,14510,14860,13670,59281,832158890,00,0.00,N,5,-650,
20240819,14500,14890,15260,14400,74696,1102463690,00,0.00,N,5,-290,
20240812,14790,14690,15830,14500,128601,1932288560,00,0.00,N,2,130,
20240805,14660,15370,15600,12550,251592,3538472410,00,0.00,N,5,-990,
20240729,15650,16680,16770,15650,140079,2260365450,00,0.00,N,5,-860,
20240722,16510,16460,16800,15820,138440,2268444470,00,0.00,N,2,260,
20240715,16250,15900,17000,15900,211753,3483690810,00,0.00,N,2,360,
20240708,15890,15820,16200,15690,84576,1350701950,00,0.00,N,2,70,
20240701,15820,15700,15900,15450,76281,1193121070,00,0.00,N,2,110,
20240624,15710,15680,15870,15500,64708,1015044070,00,0.00,N,2,90,
20240617,15620,16040,16280,15600,135746,2166270890,00,0.00,N,5,-360,
20240610,15980,15550,18200,15330,663813,11053265430,00,0.00,N,2,410,
20240603,15570,15820,16190,15520,107835,1697833520,00,0.00,N,5,-400,
20240527,15970,16420,16760,15550,295569,4751862660,00,0.00,N,5,-450,
20240520,16420,16700,17290,16300,188688,3154050560,00,0.00,N,5,-280,
20240513,16700,16800,17230,16610,117309,1983434920,00,0.00,N,5,-80,
20240507,16780,16770,16960,16010,80301,1339719320,00,0.00,N,2,170,
20240429,16610,16920,17200,16410,125407,2104748770,00,0.00,N,5,-270,
20240422,16880,16030,16910,15870,150525,2484228790,00,0.00,N,2,850,
20240415,16030,16040,16460,15350,168581,2675010700,00,0.00,N,3,0,
20240408,16030,16370,16390,15450,84071,1347559760,00,0.00,N,5,-440,
20240401,16470,16340,17500,16330,223517,3770760570,00,0.00,N,2,70,
20240325,16400,16500,16900,15950,184320,3009858050,00,0.00,N,5,-200,
20240318,16600,16510,16770,15910,168762,2764792260,00,0.00,N,2,90,
20240311,16510,16000,17820,15890,431319,7309376480,00,0.00,N,2,720,
20240304,15790,15890,15960,15300,142082,2213726710,00,0.00,N,5,-70,
20240226,15860,17180,17200,15700,168609,2731149880,00,0.00,N,5,-1220,
20240219,17080,16830,17740,16780,162756,2806738170,00,0.00,N,2,230,
20240213,16850,16700,17340,16700,109530,1856932070,00,0.00,N,2,160,
20240205,16690,17060,17310,16500,100023,1676157160,00,0.00,N,5,-250,
20240129,16940,17580,17620,16590,121632,2064781180,00,0.00,N,5,-640,
20240122,17580,18500,18790,17400,206795,3735492560,00,0.00,N,5,-820,
20240115,18400,18200,18820,17520,370300,6779120090,00,0.00,N,2,120,
20240108,18280,18330,18400,17770,253628,4597525510,00,0.00,N,2,280,
20240102,18000,16670,19000,16550,536867,9737239780,00,0.00,N,2,1320,
20231226,16680,16400,16800,16360,41331,683389400,00,0.00,N,2,290,
20231218,16390,16260,16700,16100,90919,1488761840,00,0.00,N,2,130,
20231211,16260,17390,17990,16260,167454,2806433790,00,0.00,N,5,-1230,
20231204,17490,17870,17900,16650,294558,5129760710,00,0.00,N,5,-140,
20231127,17630,16910,17810,16700,242163,4183920130,00,0.00,N,2,720,
20231120,16910,16700,17300,16650,174736,2971161620,00,0.00,N,2,280,
20231113,16630,15530,17100,15530,220853,3620923280,00,0.00,N,2,1150,
20231106,15480,16010,16330,15310,121716,1931016840,00,0.00,N,5,-390,
20231030,15870,15080,16000,14940,118085,1840311240,00,0.00,N,2,850,
20231023,15020,16000,16440,14860,161543,2505945470,00,0.00,N,5,-1310,
20231016,16330,14900,17090,14700,350393,5678261980,00,0.00,N,2,1370,
20231010,14960,15600,15870,14950,96399,1477472670,00,0.00,N,5,-260,
20231004,15220,15000,15740,14750,91216,1389101730,00,0.00,N,5,-240,
20230925,15460,16100,16100,14670,141966,2163240530,00,0.00,N,5,-560,
20230918,16020,16840,18000,16010,309088,5321197350,00,0.00,N,5,-910,
20230911,16930,16990,17290,16250,104723,1763440010,00,0.00,N,2,130,
20230904,16800,17690,17690,16660,119980,2061526530,00,0.00,N,5,-930,
20230828,17730,16990,17890,16600,190924,3311085350,00,0.00,N,2,980,
20230821,16750,15800,17480,15180,330372,5438677780,00,0.00,N,2,1300,
20230814,15450,16720,16720,15170,114461,1795795700,00,0.00,N,5,-1080,
20230807,16530,16730,16980,16150,85997,1416554110,00,0.00,N,5,-200,
20230731,16730,17000,17950,16400,172547,2947343650,00,0.00,N,5,-270,
20230724,17000,18800,18800,15420,466298,7743654910,00,0.00,N,5,-1840,
20230717,18840,19440,19900,18770,132122,2541278140,00,0.00,N,5,-880,
20230710,19720,18600,20050,18500,128163,2492362640,00,0.00,N,2,930,
20230703,18790,19810,20200,18580,184058,3577419090,00,0.00,N,5,-980,
20230626,19770,20800,21400,19570,152820,3094489560,00,0.00,N,5,-1130,
20230619,20900,21100,21750,20500,146785,3108762750,00,0.00,N,5,-200,
20230612,21100,21700,22050,20850,152435,3261468650,00,0.00,N,5,-800,
20230605,21900,21450,22000,21350,112072,2425881750,00,0.00,N,2,450,
20230530,21450,22000,22200,21300,141524,3063892600,00,0.00,N,5,-450,
20230522,21900,23400,24000,21850,488691,11237902000,00,0.00,N,5,-1100,
20230515,23000,23050,23600,22350,275521,6324193500,00,0.00,N,3,0,
20230508,23000,23000,23900,22350,209972,4829575650,00,0.00,N,3,0,
20230502,23000,22600,23200,22300,89716,2051068800,00,0.00,N,2,400,
20230424,22600,23400,24300,22400,528797,12359742900,00,0.00,N,5,-800,
20230417,23400,23250,25900,22900,1530449,37481725000,00,0.00,N,2,600,
20230410,22800,22550,23200,22000,380105,8590281200,00,0.00,N,2,150,
20230403,22650,24000,24600,22050,510340,11955952250,00,0.00,N,5,-1200,
20230327,23850,23200,24900,22650,704115,16821542200,00,0.00,N,2,450,
20230320,23400,22100,24600,22100,810583,19060667850,00,0.00,N,2,1050,
20230313,22350,21800,23300,20500,622875,13694639900,00,0.00,N,2,150,
20230306,22200,23500,23800,22100,461105,10530703750,00,0.00,N,5,-1100,
20230227,23300,24600,25800,23200,865936,21202955100,00,0.00,N,5,-400,
20230220,23700,24750,25250,23350,389526,9464335050,00,0.00,N,5,-750,
20230213,24450,25450,25450,22900,543092,13161024100,00,0.00,N,5,-500,
20230206,24950,24800,26650,23700,1327347,33314132450,00,0.00,N,2,150,
20230130,24800,21500,25450,21250,1802367,43245250250,00,0.00,N,2,3400,
20230125,21400,21250,21800,20800,183456,3922921700,00,0.00,N,2,500,
20230116,20900,21250,21650,20650,164397,3471140050,00,0.00,N,5,-100,
20230109,21000,19600,21750,19500,224156,4645545650,00,0.00,N,2,1450,
20230102,19550,20000,20250,18700,151913,2936906650,00,0.00,N,5,-400,
20221226,19950,19900,20550,19800,129337,2597114500,00,0.00,N,5,-50,
20221219,20000,20750,21150,19800,166988,3422233500,00,0.00,N,5,-600,
20221212,20600,21000,21150,20350,114635,2389047100,00,0.00,N,5,-400,
20221205,21000,22150,22150,20300,211114,4469139150,00,0.00,N,5,-1200,
20221128,22200,22600,23400,22050,694532,15767087300,00,0.00,N,2,400,
20221121,21800,21700,22600,21250,250941,5480665200,00,0.00,N,2,100,
20221114,21700,21700,22600,21650,386267,8550311500,00,0.00,N,2,50,
20221107,21650,20950,22050,20100,484872,10287011250,00,0.00,N,2,950,
20221031,20700,19800,20950,19450,311969,6328885000,00,0.00,N,2,1150,
20221024,19550,19950,20100,19350,201234,3957850700,00,0.00,N,2,100,
20221017,19450,19250,20550,19100,263800,5246922250,00,0.00,N,5,-250,
20221011,19700,20850,21200,19300,352529,7079193850,00,0.00,N,5,-1500,
20221004,21200,20650,22500,20600,359932,7676925450,00,0.00,N,2,1200,
20220926,20000,21300,21750,19450,522821,10650649250,00,0.00,N,5,-1650,
20220919,21650,23050,23500,21600,354382,7954861000,00,0.00,N,5,-1250,
20220913,22900,24200,24500,22900,414637,9846325550,00,0.00,N,5,-1150,
20220905,24050,26050,26750,23900,558178,14109276550,00,0.00,N,5,-2350,
20220829,26400,24800,27650,24600,1205323,32048270400,00,0.00,N,2,600,
20220822,25800,25250,27700,23700,1977406,51807860750,00,0.00,N,2,150,
20220816,25650,25550,26600,23200,604392,15400514200,00,0.00,N,2,200,
20220808,25450,24750,27200,24550,1275747,33579378700,00,0.00,N,2,950,
20220801,24500,24000,25800,23350,1049093,25788865850,00,0.00,N,2,800,
20220725,23700,22250,23850,21650,521896,11783428750,00,0.00,N,2,1550,
20220718,22150,20750,22550,20550,502949,10928968300,00,0.00,N,2,1750,
20220711,20400,21500,21950,20050,350046,7279597000,00,0.00,N,5,-1000,
20220704,21400,20750,21900,19450,470486,9669568250,00,0.00,N,2,750,
20220627,20650,20900,22300,20300,519628,11069139300,00,0.00,N,5,-150,
20220620,20800,27250,27700,19800,1540379,36329767500,00,0.00,N,5,-5200,
20220613,26000,33150,33500,25500,1563099,44543164650,00,0.00,N,5,-7750,
20220607,33750,34200,35550,32800,1354171,46443485450,00,0.00,N,5,-450,
20220530,34200,33250,35000,32300,718567,24286165250,00,0.00,N,2,950,
20220523,33250,35050,35750,32400,1992655,68203391550,00,0.00,N,5,-950,
20220516,34200,29600,34400,29450,1438440,46550692950,00,0.00,N,2,5350,
20220509,28850,30600,31800,28500,695268,20886235900,00,0.00,N,5,-2050,
20220502,30900,31700,33650,30450,805433,25995785800,00,0.00,N,5,-1150,
20220425,32050,30800,33250,29550,979998,30758621800,00,0.00,N,2,100,
20220418,31950,34200,34800,31750,786906,26328733550,00,0.00,N,5,-2350,
20220411,34300,35200,35600,32100,910271,30529250600,00,0.00,N,5,-800,
20220404,35100,33600,36000,33000,1728286,59995571750,00,0.00,N,2,1450,
20220328,33650,32700,37650,32550,5390977,186567004650,00,0.00,N,2,2550,
20220321,31100,26600,33000,26300,4113119,124801135150,00,0.00,N,2,4250,
20220314,26850,27400,27950,25850,647801,17297311150,00,0.00,N,5,-250,
20220307,27100,25800,27900,24500,902816,24047882050,00,0.00,N,2,650,
20220228,26450,25650,27050,25400,920240,24198855800,00,0.00,N,2,1200,
20220221,25250,23700,26750,22100,1515434,37184930850,00,0.00,N,2,1300,
20220214,23950,22800,25250,20800,866872,20299853800,00,0.00,N,2,600,
20220207,23350,23850,24900,22750,927516,22058889900,00,0.00,N,5,-600,
20220203,23950,22500,24350,22000,329417,7569465900,00,0.00,N,2,1550,
20220124,22400,26600,26650,20550,953291,21952165400,00,0.00,N,5,-4350,
20220117,26750,28300,29400,25100,837198,22490492350,00,0.00,N,5,-1250,
20220110,28000,28300,30300,27200,1004704,29007793700,00,0.00,N,5,-550,
20220103,28550,29650,31350,27500,1195436,35527067950,00,0.00,N,5,-650,
20211227,29200,31050,31500,29000,1052469,31675837300,00,0.00,N,5,-1950,
20211220,31150,33600,38350,30800,3114773,105190091350,00,0.00,N,5,-5550,
20211213,36700,51800,52000,35650,1382495,59169069250,00,0.00,N,5,-14300,
20211206,51000,45000,51800,42350,1023938,48286960250,00,0.00,N,2,5050,
20211129,45950,58000,67600,43100,1729005,89797413900,00,0.00,N,5,-750,
20211122,46700,42363,48367,39828,5957415,265158728400,00,0.00,N,2,4337,
20211115,42363,28653,44965,25818,12002110,435094150000,00,0.00,N,2,13743,
20211108,28620,25017,29587,24050,2858663,75534104600,00,0.00,N,2,3936,
20211101,24684,21482,24851,20681,2207902,50269190700,00,0.00,N,2,3569,
20211025,21115,18479,21115,18446,1021991,20374207800,00,0.00,N,2,2636,
20211018,18479,20314,21115,17912,1430287,28032341400,00,0.00,N,5,-1735,
20211012,20214,19113,20247,18946,454554,8980724300,00,0.00,N,2,934,
20211005,19280,19614,19814,18246,719058,13624789400,00,0.00,N,5,-567,
20210927,19847,21215,21482,19447,926267,18847118200,00,0.00,N,5,-1434,
20210923,21281,21815,22549,21115,564370,12244925100,00,0.00,N,5,-934,
20210913,22215,21248,22649,21148,1166722,25591805700,00,0.00,N,2,633,
20210906,21582,21615,22382,20247,1595652,34308999400,00,0.00,N,5,-33,
20210830,21615,19480,21815,19147,2070627,42158623600,00,0.00,N,2,2468,
20210823,19147,19180,19413,17679,1442499,26790342700,00,0.00,N,2,301,
20210817,18846,19980,20748,18413,2009504,39240689100,00,0.00,N,5,-601,
20210809,19447,18346,20314,17846,2834057,53322234000,00,0.00,N,2,1101,
20210802,18346,17145,18680,16661,1333233,23916255150,00,0.00,N,2,1268,
20210726,17078,17846,17946,16711,762279,13193879600,00,0.00,N,5,-934,
20210719,18012,16178,18680,15527,1768572,30538493700,00,0.00,N,2,1818,
20210712,16194,16678,16845,15994,309323,5048051050,00,0.00,N,5,-351,