KissMeData/316140/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,15390,15890,15940,15360,10216128,159389132423,00,0.00,N,5,-710,
20250131,16100,15940,16150,15770,2647462,42402671060,00,0.00,N,2,350,
20250120,15750,15500,15950,15470,6659129,104842286442,00,0.00,N,2,250,
20250113,15500,15490,15700,15410,7535420,116920115300,00,0.00,N,3,0,
20250106,15500,15310,15610,15230,7986357,123171419570,00,0.00,N,2,240,
20241230,15260,15300,15570,15220,3897588,59878237650,00,0.00,N,5,-130,
20241223,15390,15630,15750,15340,5305337,82698466350,00,0.00,N,5,-190,
20241216,15580,16010,16110,15110,15203534,236049993640,00,0.00,N,5,-310,
20241209,15890,15800,15920,15260,15346747,239462224430,00,0.00,N,5,-300,
20241202,16190,16870,17300,15810,16715855,278443953930,00,0.00,N,5,-520,
20241125,16710,16850,16900,16510,11172782,187201178498,00,0.00,N,5,-50,
20241118,16760,15890,16900,15870,11782278,194600972790,00,0.00,N,2,870,
20241111,15890,16100,16220,15820,8649419,138571771420,00,0.00,N,5,-290,
20241104,16180,15740,16300,15500,8077713,128766385540,00,0.00,N,2,430,
20241028,15750,16900,16900,15430,14657485,233551076900,00,0.00,N,5,-1330,
20241021,17080,16490,17100,16300,11521139,192997580810,00,0.00,N,2,670,
20241014,16410,16000,16870,16000,14766985,243133195262,00,0.00,N,2,500,
20241007,15910,15710,16150,15610,7936889,126028628510,00,0.00,N,2,320,
20240930,15590,16010,16050,15260,5145152,80048599200,00,0.00,N,5,-270,
20240923,15860,15800,16200,15480,11504862,182095067740,00,0.00,N,2,210,
20240919,15650,15850,15930,15540,5310198,83485246740,00,0.00,N,2,230,
20240909,15420,15730,15770,14810,13710840,208024271980,00,0.00,N,5,-550,
20240902,15970,15980,16450,15760,8276436,133169758400,00,0.00,N,5,-50,
20240826,16020,16600,16740,15710,13714142,221138633050,00,0.00,N,5,-520,
20240819,16540,15430,16840,15420,12182177,198511870320,00,0.00,N,2,1120,
20240812,15420,14650,15640,14640,8237116,124772836320,00,0.00,N,2,750,
20240805,14670,14700,14790,13740,20742743,298426945440,00,0.00,N,5,-460,
20240729,15130,16110,16960,15000,37604907,597484230240,00,0.00,N,5,-1050,
20240722,16180,14890,16230,14500,20477346,315329703550,00,0.00,N,2,1310,
20240715,14870,14890,14990,14650,6696078,99269002830,00,0.00,N,2,30,
20240708,14840,14640,14960,14520,6836890,100739935660,00,0.00,N,2,80,
20240701,14760,14660,15000,14260,10825972,158973762400,00,0.00,N,2,70,
20240624,14690,14240,14690,14080,10126939,146606205430,00,0.00,N,2,450,
20240617,14240,14110,14390,13910,9369102,132910977760,00,0.00,N,2,120,
20240610,14120,14100,14350,13940,8058135,113840815610,00,0.00,N,5,-160,
20240603,14280,14260,14420,13980,5217800,73966767656,00,0.00,N,2,110,
20240527,14170,14400,14520,14020,8624992,122547187260,00,0.00,N,5,-260,
20240520,14430,14660,14970,14220,7843155,115173083590,00,0.00,N,5,-150,
20240513,14580,14610,14810,14420,5982321,87435024070,00,0.00,N,2,50,
20240507,14530,14270,14760,14100,8338558,120024155150,00,0.00,N,2,400,
20240429,14130,14350,14400,13920,6451171,91271892570,00,0.00,N,5,-220,
20240422,14350,13890,14470,13850,10187998,144620144140,00,0.00,N,2,810,
20240415,13540,13270,13630,13150,8982701,120665611665,00,0.00,N,2,130,
20240408,13410,14000,14150,13260,8568405,117482924327,00,0.00,N,5,-520,
20240401,13930,14450,14450,13740,8353112,116698624550,00,0.00,N,5,-390,
20240325,14320,15240,15320,14210,11615950,171554730920,00,0.00,N,5,-880,
20240318,15200,15170,15450,14510,13817831,206535164240,00,0.00,N,5,-30,
20240311,15230,14240,15500,14100,32532514,481384404860,00,0.00,N,2,940,
20240304,14290,14470,15000,14180,31898132,461513041640,00,0.00,N,5,-610,
20240226,14900,14870,15050,14200,19561173,288059889020,00,0.00,N,5,-20,
20240219,14920,14810,15200,14590,13241212,197123870830,00,0.00,N,2,170,
20240213,14750,14780,14890,13990,13632861,196671570880,00,0.00,N,2,140,
20240205,14610,14780,15000,13600,15705393,228866963010,00,0.00,N,5,-100,
20240129,14710,13130,14840,12980,21627272,304834942240,00,0.00,N,2,1580,
20240122,13130,12690,13160,12570,7815555,101057214340,00,0.00,N,2,510,
20240115,12620,12530,12680,12430,4876374,61137206900,00,0.00,N,2,80,
20240108,12540,12490,12680,12450,5312954,66630508824,00,0.00,N,2,50,
20240102,12490,12850,12920,12380,7434182,93995532220,00,0.00,N,5,-510,
20231226,13000,13000,13010,12720,6660744,86062489030,00,0.00,N,3,0,
20231218,13000,13040,13040,12870,27028818,349080092190,00,0.00,N,5,-40,
20231211,13040,12840,13050,12770,7732896,100163493080,00,0.00,N,2,230,
20231204,12810,12970,12980,12710,4913846,63156702185,00,0.00,N,5,-100,
20231127,12910,12690,13020,12650,8769868,113042844348,00,0.00,N,2,210,
20231120,12700,12440,12770,12440,5588251,70729841190,00,0.00,N,2,190,
20231113,12510,12390,12690,12300,6390416,80162399110,00,0.00,N,2,190,
20231106,12320,12190,12570,12130,7631619,93940087214,00,0.00,N,2,180,
20231030,12140,12000,12260,11600,10685295,127910937600,00,0.00,N,2,90,
20231023,12050,12550,12550,12000,8270842,101460932110,00,0.00,N,5,-480,
20231016,12530,12510,12730,12410,8161137,102595619320,00,0.00,N,5,-10,
20231010,12540,12470,12640,12320,8849860,110372912840,00,0.00,N,2,230,
20231004,12310,12130,12350,11910,7126430,86269138430,00,0.00,N,2,50,
20230925,12260,12550,12560,12120,5751352,70792592880,00,0.00,N,5,-270,
20230918,12530,12580,12630,12360,9744243,121940539900,00,0.00,N,5,-60,
20230911,12590,12000,12590,11970,13576288,166789769970,00,0.00,N,2,590,
20230904,12000,11790,12020,11790,6735609,80312140380,00,0.00,N,2,130,
20230828,11870,11600,11920,11580,9671225,113958869670,00,0.00,N,2,310,
20230821,11560,11400,11610,11360,6844642,78769477230,00,0.00,N,2,180,
20230814,11380,11420,11510,11200,7086636,80486136100,00,0.00,N,5,-40,
20230807,11420,11530,11630,11380,10866152,124638112090,00,0.00,N,5,-180,
20230731,11600,11530,11790,11460,19821356,229880068740,00,0.00,N,2,120,
20230724,11480,11750,12140,11440,21550353,252449346940,00,0.00,N,5,-280,
20230717,11760,11680,11820,11550,7896549,92234335330,00,0.00,N,5,-30,
20230710,11790,11430,11810,11310,9765924,112872401120,00,0.00,N,2,430,
20230703,11360,11820,11940,11280,10770997,125196230400,00,0.00,N,5,-430,
20230626,11790,11960,12050,11610,10495742,124494878670,00,0.00,N,5,-140,
20230619,11930,11910,12090,11850,7957947,95121086030,00,0.00,N,2,40,
20230612,11890,12160,12170,11860,9220790,110372310530,00,0.00,N,5,-290,
20230605,12180,11950,12180,11900,9461315,113890405720,00,0.00,N,2,290,
20230530,11890,11900,12090,11810,9650888,115189070190,00,0.00,N,2,20,
20230522,11870,11990,12150,11810,6917423,82794672090,00,0.00,N,5,-170,
20230515,12040,11750,12070,11660,8267407,97951214820,00,0.00,N,2,290,
20230508,11750,11700,11910,11580,8572777,100918586030,00,0.00,N,2,100,
20230502,11650,11660,11760,11470,4651807,53996773750,00,0.00,N,5,-80,
20230424,11730,11850,12000,11550,11780768,138280283060,00,0.00,N,5,-20,
20230417,11750,11730,11810,11470,8887272,103722605830,00,0.00,N,2,80,
20230410,11670,11310,11720,11150,12558767,143003889760,00,0.00,N,2,350,
20230403,11320,11410,11410,11070,8949100,100753287590,00,0.00,N,5,-90,
20230327,11410,11050,11410,10890,8803904,98617934000,00,0.00,N,2,400,
20230320,11010,11070,11480,10980,11098198,123926288080,00,0.00,N,5,-80,
20230313,11090,11250,11430,10880,15775470,175039915940,00,0.00,N,5,-210,
20230306,11300,11720,11870,11260,12885142,149690568034,00,0.00,N,5,-410,
20230227,11710,12240,12280,11680,11808609,141819515210,00,0.00,N,5,-600,
20230220,12310,12380,12490,12160,8862267,109070566460,00,0.00,N,5,-90,
20230213,12400,12560,12950,12040,16068580,200244664690,00,0.00,N,5,-250,
20230206,12650,12490,12920,12220,13944652,174674584840,00,0.00,N,2,130,
20230130,12520,13460,13510,12400,16370783,210895988070,00,0.00,N,5,-960,
20230125,13480,12800,13500,12750,10632023,140528539125,00,0.00,N,2,780,
20230116,12700,12750,13400,12400,16725793,215939730350,00,0.00,N,5,-50,
20230109,12750,12600,12800,12300,14774454,184686710759,00,0.00,N,2,300,
20230102,12450,11600,12700,11100,15530582,186145062950,00,0.00,N,2,900,
20221226,11550,12750,13000,11550,16866013,206998240050,00,0.00,N,5,-1200,
20221219,12750,12800,13000,12700,9234690,118712393050,00,0.00,N,5,-100,
20221212,12850,12850,12950,12450,9285857,118795080907,00,0.00,N,5,-100,
20221205,12950,12800,12950,12350,11984996,151957844100,00,0.00,N,2,200,
20221128,12750,12450,13150,12100,15956765,204098518350,00,0.00,N,2,300,
20221121,12450,11850,12700,11750,9123902,111962825700,00,0.00,N,2,700,
20221114,11750,11950,12300,11750,10288963,123342162800,00,0.00,N,5,-200,
20221107,11950,11550,12100,11400,11025903,129509824700,00,0.00,N,2,500,
20221031,11450,11950,12000,11300,11334275,131274537550,00,0.00,N,5,-400,
20221024,11850,11900,11950,11300,12033310,139174650975,00,0.00,N,2,100,
20221017,11750,11800,12050,11600,13557244,160638234000,00,0.00,N,5,-100,
20221011,11850,11200,11900,11000,9555703,109155070450,00,0.00,N,2,450,
20221004,11400,10800,11450,10750,7288725,81253704550,00,0.00,N,2,700,
20220926,10700,11850,11900,10650,14818067,164309780750,00,0.00,N,5,-1250,
20220919,11950,11850,12000,11600,8404053,99170317750,00,0.00,N,2,150,
20220913,11800,11550,11850,11400,8925422,104170202350,00,0.00,N,2,450,
20220905,11350,11450,11750,11100,7654181,87235298500,00,0.00,N,5,-100,
20220829,11450,12050,12250,11350,15313218,182578114750,00,0.00,N,5,-850,
20220822,12300,12350,12400,12000,8360508,102005224550,00,0.00,N,5,-150,
20220816,12450,12450,12500,12050,7499065,92348400250,00,0.00,N,2,50,
20220808,12400,11850,12550,11800,12672238,154036956100,00,0.00,N,2,600,
20220801,11800,11850,11950,11600,8976135,105769403996,00,0.00,N,5,-100,
20220725,11900,12050,12200,11600,9817653,116087706668,00,0.00,N,5,-150,
20220718,12050,11250,12250,11200,14419371,171199542900,00,0.00,N,2,1050,
20220711,11000,11600,11750,10800,11059762,125087807700,00,0.00,N,5,-600,
20220704,11600,12000,12000,11150,14704969,169718149100,00,0.00,N,5,-400,
20220627,12000,12950,13000,11850,17435403,214461956300,00,0.00,N,5,-850,
20220620,12850,13550,13650,12400,15618540,202391434500,00,0.00,N,5,-800,
20220613,13650,14500,14500,13500,38612132,524423038150,00,0.00,N,5,-1100,
20220607,14750,14600,14950,14500,9867924,145785823500,00,0.00,N,2,150,
20220530,14600,15000,15150,14500,17877331,265825017050,00,0.00,N,5,-300,
20220523,14900,14650,15000,14350,11203937,165712918150,00,0.00,N,2,300,
20220516,14600,15750,16000,14000,45710440,682413702600,00,0.00,N,5,-1100,
20220509,15700,15250,15750,14500,13358947,202353562450,00,0.00,N,2,400,
20220502,15300,14450,15450,14400,7305401,110460449250,00,0.00,N,2,550,
20220425,14750,16150,16350,14350,17379483,264070826050,00,0.00,N,5,-1450,
20220418,16200,15150,16300,15050,11645900,184917799750,00,0.00,N,2,1000,
20220411,15200,15200,15500,15150,7908786,121388113450,00,0.00,N,3,0,
20220404,15200,15350,15450,14800,9330452,140433944050,00,0.00,N,5,-150,
20220328,15350,15050,15800,14950,9830990,150920687675,00,0.00,N,2,250,
20220321,15100,14800,15300,14550,9975490,149554402500,00,0.00,N,2,300,
20220314,14800,14000,15000,13900,16406248,239542915400,00,0.00,N,2,750,
20220307,14050,13650,14200,13050,13488575,184631293750,00,0.00,N,2,100,
20220228,13950,14200,14300,13550,15050520,210267889950,00,0.00,N,5,-250,
20220221,14200,14550,14750,14000,13389898,191954203400,00,0.00,N,5,-650,
20220214,14850,15050,15200,14350,18523124,272293950950,00,0.00,N,5,-300,
20220207,15150,15600,16100,14950,36198053,551471813450,00,0.00,N,5,-200,
20220203,15350,14700,15450,14450,6567395,98263183500,00,0.00,N,2,700,
20220124,14650,14850,14950,13850,16220083,232191542130,00,0.00,N,5,-200,
20220117,14850,14850,15350,14450,11535048,171561918950,00,0.00,N,5,-150,
20220110,15000,13200,15150,13150,27488501,395334487450,00,0.00,N,2,1900,
20220103,13100,12600,13200,12600,9654624,125060330100,00,0.00,N,2,400,
20211227,12700,13400,13450,12500,13821660,178704253950,00,0.00,N,5,-700,
20211220,13400,13450,13550,13250,6871608,92162388700,00,0.00,N,5,-150,
20211213,13550,13000,13650,12950,8674954,115634867150,00,0.00,N,2,550,
20211206,13000,12650,13200,12650,8248915,107097323550,00,0.00,N,2,250,
20211129,12750,12400,12850,12100,13853278,173740905300,00,0.00,N,5,-150,
20211122,12900,13050,13600,12850,10851078,144381910500,00,0.00,N,5,-200,
20211115,13100,13200,13650,12900,10038697,133068602900,00,0.00,N,5,-50,
20211108,13150,13250,13550,13000,8369837,110436300350,00,0.00,N,5,-150,
20211101,13300,13200,13600,12850,11089534,148165673150,00,0.00,N,2,50,
20211025,13250,12800,13700,12700,14795360,195803011550,00,0.00,N,2,500,
20211018,12750,12050,13000,11900,13889545,173699789450,00,0.00,N,2,800,
20211012,11950,11650,11950,11550,9575445,112568574700,00,0.00,N,2,350,
20211005,11600,11500,11750,11300,10904228,125832560950,00,0.00,N,2,100,
20210927,11500,11100,11700,11100,12791278,145772499950,00,0.00,N,2,350,
20210923,11150,10950,11250,10900,5573991,61846787400,00,0.00,N,2,100,
20210913,11050,10950,11150,10850,11121337,122237918750,00,0.00,N,2,100,
20210906,10950,11250,11300,10650,13650319,148979032150,00,0.00,N,5,-300,
20210830,11250,11350,11400,10900,11277992,126256312000,00,0.00,N,5,-100,
20210823,11350,10600,11350,10550,9826597,108147916850,00,0.00,N,2,800,
20210817,10550,11050,11150,10450,10413456,113207823750,00,0.00,N,5,-550,
20210809,11100,11150,11350,11000,12753965,142448200800,00,0.00,N,2,50,
20210802,11050,10900,11200,10800,10157125,111970758950,00,0.00,N,2,200,
20210726,10850,11200,11250,10850,16742619,185018380700,00,0.00,N,5,-350,
20210719,11200,11350,11650,11100,44390685,498082653650,00,0.00,N,5,-150,
20210712,11350,11250,11450,11200,6391651,72395914800,00,0.00,N,2,200,