KissMeData/102460/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250331,10690,11500,11570,10140,166175,1803894195,00,0.00,N,5,-900,
20250324,11590,11850,11900,11290,154835,1806644060,00,0.00,N,5,-310,
20250317,11900,11850,11900,11620,115213,1353847155,00,0.00,N,2,120,
20250310,11780,11690,11940,11500,122001,1427684420,00,0.00,N,5,-50,
20250304,11830,11880,12180,11500,147553,1742048150,00,0.00,N,5,-110,
20250224,11940,12800,12930,11460,440552,5211570086,00,0.00,N,5,-930,
20250217,12870,12960,13190,12760,80968,1049127770,00,0.00,N,5,-90,
20250210,12960,13090,13180,12600,56254,726314840,00,0.00,N,5,-130,
20250203,13090,12650,13180,12390,71211,911151850,00,0.00,N,2,340,
20250131,12750,12810,13020,12730,9179,117494300,00,0.00,N,5,-190,
20250120,12940,13360,13700,12850,71320,936979370,00,0.00,N,5,-420,
20250113,13360,13870,13870,13100,85036,1147113030,00,0.00,N,5,-510,
20250106,13870,13320,14340,13320,137125,1904415530,00,0.00,N,2,510,
20241230,13360,12430,13540,12430,45246,591004400,00,0.00,N,2,800,
20241223,12560,12650,13050,12400,59381,757196180,00,0.00,N,5,-200,
20241216,12760,13520,13580,12580,91431,1202498480,00,0.00,N,5,-480,
20241209,13240,12330,13530,11680,136398,1722344160,00,0.00,N,2,790,
20241202,12450,13750,13880,11670,288599,3667329490,00,0.00,N,5,-1300,
20241125,13750,14400,14780,13750,134576,1921910470,00,0.00,N,5,-560,
20241118,14310,14650,15200,14000,167090,2392405840,00,0.00,N,5,-340,
20241111,14650,15620,15830,14040,224407,3320026720,00,0.00,N,5,-1180,
20241104,15830,15620,18650,15450,1666741,28854006130,00,0.00,N,2,200,
20241028,15630,15990,16750,15500,201179,3263169520,00,0.00,N,5,-220,
20241021,15850,16730,17530,15160,698512,11299293010,00,0.00,N,5,-930,
20241014,16780,13780,16890,13390,532194,8156531500,00,0.00,N,2,2930,
20241007,13850,13890,14080,13510,57096,788605300,00,0.00,N,2,130,
20240930,13720,14200,14270,13520,44365,610432530,00,0.00,N,5,-550,
20240923,14270,14030,15000,13830,217020,3146351810,00,0.00,N,2,400,
20240919,13870,13350,14100,13300,52274,721677410,00,0.00,N,2,520,
20240909,13350,12310,13390,12310,73458,941261700,00,0.00,N,2,500,
20240902,12850,13950,13980,12770,124806,1654742580,00,0.00,N,5,-1090,
20240826,13940,14010,14450,13550,100983,1399292690,00,0.00,N,5,-190,
20240819,14130,14300,15550,13900,287123,4224949410,00,0.00,N,5,-170,
20240812,14300,13750,14710,13750,183587,2622436130,00,0.00,N,2,420,
20240805,13880,13610,13900,11170,213123,2734226440,00,0.00,N,2,30,
20240729,13850,13910,14560,13740,95779,1351552830,00,0.00,N,5,-150,
20240722,14000,14220,14560,13500,136582,1915434250,00,0.00,N,5,-210,
20240715,14210,14530,14810,13700,84906,1212010380,00,0.00,N,5,-450,
20240708,14660,13720,15060,13720,167373,2441230610,00,0.00,N,2,960,
20240701,13700,13680,13850,13200,98482,1329176140,00,0.00,N,2,70,
20240624,13630,12960,15970,12560,1018109,15095437640,00,0.00,N,2,630,
20240617,13000,13570,13570,13000,84341,1113993670,00,0.00,N,5,-570,
20240610,13570,13450,14200,13000,115666,1550555040,00,0.00,N,2,120,
20240603,13450,14320,14420,13370,105414,1448671750,00,0.00,N,5,-870,
20240527,14320,14530,14530,13910,68169,966821650,00,0.00,N,5,-130,
20240520,14450,14650,14900,14220,61906,903213070,00,0.00,N,5,-420,
20240513,14870,14590,14990,14510,63389,938143080,00,0.00,N,2,280,
20240507,14590,13710,14600,13710,74281,1048757650,00,0.00,N,2,810,
20240429,13780,13790,13960,13660,38940,538095380,00,0.00,N,3,0,
20240422,13780,13060,13950,13060,98838,1347220060,00,0.00,N,2,590,
20240415,13190,13790,13880,12840,165881,2209238430,00,0.00,N,5,-600,
20240408,13790,14520,14660,13540,169184,2358054860,00,0.00,N,5,-790,
20240401,14580,15260,15580,14500,192330,2860621830,00,0.00,N,5,-670,
20240325,15250,16110,16490,15100,155118,2457102250,00,0.00,N,5,-870,
20240318,16120,15400,16500,15400,265227,4250492870,00,0.00,N,2,660,
20240311,15460,15700,16030,15300,128009,1997952210,00,0.00,N,5,-240,
20240304,15700,14960,15900,14670,152476,2312157820,00,0.00,N,2,750,
20240226,14950,15040,15200,14570,114248,1691086040,00,0.00,N,5,-80,
20240219,15030,15450,15970,14120,208998,3223650390,00,0.00,N,5,-420,
20240213,15450,15100,15500,15100,71087,1088028460,00,0.00,N,2,310,
20240205,15140,15360,15450,14990,63677,964614950,00,0.00,N,5,-200,
20240129,15340,15480,15640,14960,116003,1769606230,00,0.00,N,5,-160,
20240122,15500,15700,16050,15370,129432,2028805500,00,0.00,N,5,-250,
20240115,15750,16350,16410,15410,140333,2239046420,00,0.00,N,5,-550,
20240108,16300,16520,16680,16070,156925,2573777790,00,0.00,N,5,-210,
20240102,16510,16450,17150,16200,239325,4001184990,00,0.00,N,5,-30,
20231226,16540,16020,16620,15290,120416,1941862640,00,0.00,N,2,530,
20231218,16010,15250,16250,14930,185860,2906617770,00,0.00,N,2,970,
20231211,15040,15650,15750,14850,101595,1538073270,00,0.00,N,5,-600,
20231204,15640,15100,16200,14800,190538,2981989540,00,0.00,N,2,580,
20231127,15060,15170,15340,14660,88491,1324110170,00,0.00,N,5,-120,
20231120,15180,15250,15520,14940,61607,946521580,00,0.00,N,5,-70,
20231113,15250,15400,15450,14610,84421,1274037130,00,0.00,N,2,160,
20231106,15090,15210,15680,14940,96870,1480357750,00,0.00,N,2,20,
20231030,15070,14120,15080,13960,137954,1989836410,00,0.00,N,2,770,
20231023,14300,14700,14990,14200,146633,2133258880,00,0.00,N,5,-540,
20231016,14840,15410,15850,14450,155013,2340787510,00,0.00,N,5,-550,
20231010,15390,15940,16860,14950,117168,1830150120,00,0.00,N,5,-160,
20231004,15550,15610,15780,14430,132772,2018054590,00,0.00,N,5,-360,
20230925,15910,16270,16500,15680,69580,1110926620,00,0.00,N,5,-410,
20230918,16320,17630,17900,16300,165239,2825651020,00,0.00,N,5,-1330,
20230911,17650,17710,18400,17460,310059,5547116640,00,0.00,N,5,-220,
20230904,17870,16030,18450,15920,1179226,20694097110,00,0.00,N,2,1730,
20230828,16140,15820,16550,15730,134808,2173746530,00,0.00,N,2,320,
20230821,15820,15700,16140,15420,96953,1533062290,00,0.00,N,2,120,
20230814,15700,16670,16680,15700,135421,2193368030,00,0.00,N,5,-930,
20230807,16630,16190,16910,15500,195047,3176303540,00,0.00,N,2,430,
20230731,16200,15600,16610,15480,158665,2558376640,00,0.00,N,2,600,
20230724,15600,16900,16910,14660,309349,4780682150,00,0.00,N,5,-1300,
20230717,16900,16090,16910,15580,213651,3474613960,00,0.00,N,2,810,
20230710,16090,15680,16380,15470,202793,3202913750,00,0.00,N,2,160,
20230703,15930,16650,17000,15920,167554,2751449860,00,0.00,N,5,-720,
20230626,16650,17250,17350,16410,110479,1862079900,00,0.00,N,5,-530,
20230619,17180,17890,18150,16720,156438,2755074520,00,0.00,N,5,-700,
20230612,17880,18190,18570,17730,230221,4128402560,00,0.00,N,5,-300,
20230605,18180,18210,18430,17990,94450,1721688620,00,0.00,N,2,150,
20230530,18030,17920,18240,17800,94952,1705561970,00,0.00,N,2,130,
20230522,17900,17910,18520,17900,144850,2633502340,00,0.00,N,5,-100,
20230515,18000,18360,18590,17730,180586,3254007710,00,0.00,N,5,-590,
20230508,18590,19170,19170,18170,143350,2676123350,00,0.00,N,5,-230,
20230502,18820,18500,19320,18350,154615,2908906860,00,0.00,N,2,240,
20230424,18580,18940,19200,18010,223062,4156100590,00,0.00,N,5,-380,
20230417,18960,20150,20700,18840,496213,9815649350,00,0.00,N,5,-1190,
20230410,20150,18500,20800,17850,702787,13820100380,00,0.00,N,2,1720,
20230403,18430,17830,19280,17720,331808,6161093250,00,0.00,N,2,500,
20230327,17930,18040,18570,17630,197509,3545160660,00,0.00,N,5,-120,
20230320,18050,18010,18730,17660,148671,2699850670,00,0.00,N,5,-230,
20230313,18280,18710,18830,17270,198645,3592951900,00,0.00,N,5,-590,
20230306,18870,18980,19570,18810,181886,3477199650,00,0.00,N,5,-100,
20230227,18970,19000,19250,18810,113786,2162125930,00,0.00,N,5,-40,
20230220,19010,19450,19940,18910,179466,3487684530,00,0.00,N,5,-200,
20230213,19210,19580,19680,19000,165670,3189491010,00,0.00,N,5,-300,
20230206,19510,20000,20150,19510,209650,4163171800,00,0.00,N,5,-490,
20230130,20000,19910,20250,19350,280536,5564921320,00,0.00,N,2,240,
20230125,19760,19520,19900,19400,128906,2530153910,00,0.00,N,2,310,
20230116,19450,19950,20150,19000,348604,6828065900,00,0.00,N,5,-500,
20230109,19950,20500,20850,19850,452326,9158752500,00,0.00,N,5,-250,
20230102,20200,21800,22800,20050,619518,13077517400,00,0.00,N,5,-1450,
20221226,21650,21800,22900,21350,642363,14201063400,00,0.00,N,5,-100,
20221219,21750,23250,26000,21150,2285894,53879066700,00,0.00,N,5,-1300,
20221212,23050,20300,24850,19950,3937442,91520086600,00,0.00,N,2,2800,
20221205,20250,19950,20800,19400,243663,4894016100,00,0.00,N,2,300,
20221128,19950,20000,20450,19250,243159,4814320900,00,0.00,N,3,0,
20221121,19950,20800,20800,19700,173418,3482714850,00,0.00,N,5,-700,
20221114,20650,20250,22150,20050,613656,13099473150,00,0.00,N,2,450,
20221107,20200,19450,20750,19350,292393,5845184750,00,0.00,N,2,950,
20221031,19250,19250,19900,18900,178830,3462488500,00,0.00,N,2,250,
20221024,19000,18850,20150,18850,205759,3987847750,00,0.00,N,2,400,
20221017,18600,17950,19650,17850,171446,3258966200,00,0.00,N,2,150,
20221011,18450,19250,19350,17250,353810,6437917550,00,0.00,N,5,-900,
20221004,19350,19500,20500,19300,237163,4683980650,00,0.00,N,2,200,
20220926,19150,19800,20500,18400,573282,11047942450,00,0.00,N,5,-1000,
20220919,20150,21550,23400,19800,800789,17289949050,00,0.00,N,5,-1400,
20220913,21550,21800,26000,21450,984902,23530267550,00,0.00,N,3,0,
20220905,21550,22200,22900,21200,180106,3943947450,00,0.00,N,5,-1050,
20220829,22600,23500,24050,22500,305982,7147190550,00,0.00,N,5,-1900,
20220822,24500,25200,26250,24000,377306,9355475000,00,0.00,N,5,-1200,
20220816,25700,27450,27750,25650,233872,6216010500,00,0.00,N,5,-1900,
20220808,27600,28450,28800,26850,439812,12189767300,00,0.00,N,5,-850,
20220801,28450,26200,29900,25300,2434188,68325678550,00,0.00,N,2,2250,
20220725,26200,26800,27450,25350,533690,14218826050,00,0.00,N,5,-700,
20220718,26900,26500,29800,26050,2257659,63224927600,00,0.00,N,2,250,
20220711,26650,23400,28450,23400,2806596,73262754550,00,0.00,N,2,3400,
20220704,23250,21050,23650,20500,424616,9579251300,00,0.00,N,2,2200,
20220627,21050,20750,23700,20750,576321,12877078200,00,0.00,N,2,350,
20220620,20700,22350,27600,19600,4025409,99405219350,00,0.00,N,5,-1650,
20220613,22350,27500,27850,21200,785636,19109534700,00,0.00,N,5,-5950,
20220607,28300,28350,31350,27550,998939,29066014100,00,0.00,N,2,300,
20220530,28000,27250,29050,27150,514874,14509714850,00,0.00,N,2,1300,
20220523,26700,26500,28050,25350,521853,13969361300,00,0.00,N,2,350,
20220516,26350,27300,29300,25950,955054,26312601800,00,0.00,N,5,-950,
20220509,27300,26800,29950,23950,2415368,67084513400,00,0.00,N,2,500,
20220502,26800,27650,28550,26400,222965,6108387350,00,0.00,N,5,-1200,
20220425,28000,27000,28550,26550,323293,8906320100,00,0.00,N,2,750,
20220418,27250,28050,29050,27200,221294,6223076050,00,0.00,N,5,-850,
20220411,28100,27550,30050,26750,265197,7395577400,00,0.00,N,2,400,
20220404,27700,29700,30400,27350,281406,8101597050,00,0.00,N,5,-1800,
20220328,29500,30100,31200,28850,453384,13568198300,00,0.00,N,5,-250,
20220321,29750,28900,30600,28600,395472,11669716600,00,0.00,N,2,1100,
20220314,28650,28350,29250,26600,294309,8230170850,00,0.00,N,2,300,
20220307,28350,28500,28850,26750,171957,4789588600,00,0.00,N,5,-200,
20220228,28550,27900,29700,27050,208387,5924862100,00,0.00,N,2,1300,
20220221,27250,27700,29400,26000,275208,7507214600,00,0.00,N,5,-950,
20220214,28200,27900,28500,26100,349428,9611155900,00,0.00,N,5,-250,
20220207,28450,29950,32200,28200,482386,14523627000,00,0.00,N,5,-1700,
20220203,30150,28950,30800,28750,232153,6930860350,00,0.00,N,2,1650,
20220124,28500,30450,31800,26500,1092809,31401528600,00,0.00,N,5,-2100,
20220117,30600,31500,32050,29750,501483,15411830500,00,0.00,N,5,-800,
20220110,31400,33050,33600,30700,468469,14962034650,00,0.00,N,5,-2100,
20220103,33500,35550,37000,32700,532704,18491214300,00,0.00,N,5,-2050,
20211227,35550,35000,36200,34200,494309,17381992850,00,0.00,N,2,200,
20211220,35350,39000,40000,35350,745474,27870540650,00,0.00,N,5,-4000,
20211213,39350,39750,44800,38800,2599103,109935728800,00,0.00,N,5,-150,
20211206,39500,39650,41650,38100,1134554,44974909650,00,0.00,N,5,-500,
20211129,40000,43300,44500,37100,2222243,91300144500,00,0.00,N,5,-2050,
20211122,42050,41500,47650,40350,1316341,57096699550,00,0.00,N,2,550,
20211115,41500,44100,45900,40600,856511,36614435350,00,0.00,N,5,-1800,
20211108,43300,47600,48200,42100,1004278,45088654250,00,0.00,N,5,-4700,
20211101,48000,54800,56400,48000,1729181,89664853050,00,0.00,N,5,-7500,
20211025,55500,53800,63200,52600,8226753,482242177500,00,0.00,N,2,1100,
20211018,54400,43250,61900,42300,8382787,465322041200,00,0.00,N,2,11200,
20211012,43200,40900,44800,40750,466125,19997769200,00,0.00,N,2,1300,
20211005,41900,49450,49700,40150,1328506,57621517100,00,0.00,N,5,-8400,
20210927,50300,54000,58200,50000,1239122,67005802900,00,0.00,N,5,-4200,
20210923,54500,55900,56900,53300,365027,20056700400,00,0.00,N,5,-1700,
20210913,56200,55900,59400,54600,1453480,82941308800,00,0.00,N,2,300,
20210906,55900,61600,63300,55100,3010440,179392708100,00,0.00,N,5,-6600,
20210830,62500,54400,66700,52300,8560930,520543076400,00,0.00,N,2,7800,
20210823,54700,59500,61200,54600,2463247,142936813600,00,0.00,N,5,-4500,
20210817,59200,57900,67600,57800,8590679,541117521600,00,0.00,N,2,1200,
20210809,58000,63200,68700,56100,5617739,355776984400,00,0.00,N,5,-5200,
20210802,63200,51500,68700,50600,12555176,767055275600,00,0.00,N,2,12100,
20210726,51100,60300,62200,51100,3005969,167307116000,00,0.00,N,5,-10000,
20210719,61100,63500,65800,56600,6166099,384718931600,00,0.00,N,5,-3100,
20210712,64200,72100,74000,64200,5398990,375467955800,00,0.00,N,5,-7300,