KissMeData/093050/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,16490,16300,16540,16220,242742,3980603890,00,0.00,N,2,180,
20250203,16310,16110,16450,15830,252997,4076591080,00,0.00,N,3,0,
20250131,16310,15860,16350,15860,68537,1109660820,00,0.00,N,2,290,
20250120,16020,15800,16170,15630,177397,2817787980,00,0.00,N,2,220,
20250113,15800,15840,15850,15270,155151,2414498230,00,0.00,N,2,40,
20250106,15760,15770,16180,15600,133900,2126165930,00,0.00,N,2,60,
20241230,15700,15550,15720,15380,53532,829328490,00,0.00,N,2,150,
20241223,15550,15580,15900,15310,92201,1437691030,00,0.00,N,2,50,
20241216,15500,15510,16240,15400,296306,4644313850,00,0.00,N,5,-10,
20241209,15510,15440,15680,14200,113726,1726411010,00,0.00,N,2,70,
20241202,15440,15750,15850,15100,132326,2039873140,00,0.00,N,5,-270,
20241125,15710,14910,15990,14910,171609,2678982250,00,0.00,N,2,660,
20241118,15050,14660,15770,14520,191385,2932310950,00,0.00,N,2,480,
20241111,14570,14840,14850,13750,194704,2767545750,00,0.00,N,5,-240,
20241104,14810,14750,14970,14550,161824,2382515950,00,0.00,N,5,-70,
20241028,14880,14930,15150,14760,133244,1994261000,00,0.00,N,5,-50,
20241021,14930,15140,15340,14860,166624,2512530820,00,0.00,N,5,-360,
20241014,15290,15360,15550,15140,177519,2737022600,00,0.00,N,5,-70,
20241007,15360,15360,15400,15040,181172,2768860970,00,0.00,N,2,80,
20240930,15280,14990,15440,14690,128940,1951829590,00,0.00,N,2,390,
20240923,14890,14980,15090,14660,197251,2933750470,00,0.00,N,5,-40,
20240919,14930,14870,14930,14370,168504,2477163060,00,0.00,N,2,60,
20240909,14870,14390,15000,14360,277075,4098510720,00,0.00,N,2,680,
20240902,14190,14510,14690,14000,156128,2240453850,00,0.00,N,5,-170,
20240826,14360,14700,14820,14360,299031,4369734100,00,0.00,N,5,-340,
20240819,14700,14100,14850,13800,313000,4492062450,00,0.00,N,2,600,
20240812,14100,13670,14160,13670,173919,2409750740,00,0.00,N,2,360,
20240805,13740,14220,14360,13090,267355,3639621210,00,0.00,N,5,-480,
20240729,14220,14200,14580,14110,163193,2334710830,00,0.00,N,5,-30,
20240722,14250,14040,14290,13760,147508,2062279070,00,0.00,N,2,350,
20240715,13900,14110,14190,13790,115809,1620180900,00,0.00,N,5,-160,
20240708,14060,13790,14100,13700,195623,2722860670,00,0.00,N,2,320,
20240701,13740,13740,13840,13500,133079,1821064640,00,0.00,N,3,0,
20240624,13740,14690,14690,13640,301452,4203570960,00,0.00,N,5,-1050,
20240617,14790,14900,14900,14280,159155,2312107410,00,0.00,N,2,30,
20240610,14760,14600,14930,14510,136103,1999740820,00,0.00,N,2,100,
20240603,14660,15170,15190,14550,95938,1426513810,00,0.00,N,5,-380,
20240527,15040,15360,15360,14710,151525,2265421150,00,0.00,N,5,-160,
20240520,15200,16430,16450,15120,198927,3116251740,00,0.00,N,5,-1220,
20240513,16420,15850,16710,15800,136126,2211505050,00,0.00,N,2,570,
20240507,15850,15630,15860,15530,178375,2807630300,00,0.00,N,2,250,
20240429,15600,15300,15640,15060,155520,2395979770,00,0.00,N,2,300,
20240422,15300,14740,15310,14610,96600,1454021970,00,0.00,N,2,510,
20240415,14790,14730,14820,14200,133022,1920911950,00,0.00,N,2,150,
20240408,14640,15250,15390,14630,219656,3279415290,00,0.00,N,5,-760,
20240401,15400,15320,15610,15080,209901,3226685450,00,0.00,N,2,50,
20240325,15350,14820,15920,14750,427163,6548961850,00,0.00,N,2,590,
20240318,14760,14140,14930,14000,367401,5294879130,00,0.00,N,2,620,
20240311,14140,14170,14310,13860,244541,3441607170,00,0.00,N,5,-30,
20240304,14170,13170,14240,13040,442691,6004277600,00,0.00,N,2,1090,
20240226,13080,13650,13730,13060,184221,2441509990,00,0.00,N,5,-630,
20240219,13710,13510,14000,13490,205480,2840302700,00,0.00,N,2,200,
20240213,13510,13790,13840,13360,184940,2522266090,00,0.00,N,5,-200,
20240205,13710,13650,13840,13380,221331,3023775050,00,0.00,N,2,160,
20240129,13550,12750,13640,12620,286688,3789385410,00,0.00,N,2,910,
20240122,12640,12530,12760,12390,134738,1693265980,00,0.00,N,2,110,
20240115,12530,12980,12980,12430,144020,1828090990,00,0.00,N,5,-450,
20240108,12980,13050,13160,12850,271479,3525077720,00,0.00,N,3,0,
20240102,12980,13280,13280,12890,146607,1912063180,00,0.00,N,5,-290,
20231226,13270,13720,13810,13150,170678,2298938310,00,0.00,N,5,-390,
20231218,13660,13750,13750,13550,116585,1593748920,00,0.00,N,5,-90,
20231211,13750,13560,13750,13470,177173,2408833190,00,0.00,N,2,190,
20231204,13560,13540,13840,13160,234688,3153767810,00,0.00,N,2,10,
20231127,13550,13770,14200,13520,621784,8604058460,00,0.00,N,5,-210,
20231120,13760,13690,13830,13580,75981,1043305270,00,0.00,N,2,160,
20231113,13600,14150,14190,13480,80984,1125998880,00,0.00,N,5,-510,
20231106,14110,14120,14300,13980,98550,1391905040,00,0.00,N,5,-10,
20231030,14120,13400,14240,13380,114740,1592739270,00,0.00,N,2,820,
20231023,13300,12840,13500,12840,117239,1550923210,00,0.00,N,2,260,
20231016,13040,13460,13590,12620,294781,3865399490,00,0.00,N,5,-420,
20231010,13460,14090,14090,13460,81538,1119415540,00,0.00,N,5,-510,
20231004,13970,14040,14280,13850,51143,715048900,00,0.00,N,5,-310,
20230925,14280,14120,14420,13900,25310,359066040,00,0.00,N,2,30,
20230918,14250,14520,14760,14140,83236,1200360090,00,0.00,N,5,-270,
20230911,14520,13940,14750,13800,118756,1686138310,00,0.00,N,2,650,
20230904,13870,14200,14380,13690,161331,2260127680,00,0.00,N,5,-330,
20230828,14200,14340,14820,14090,133585,1937050070,00,0.00,N,5,-140,
20230821,14340,14210,14510,14000,117341,1679427560,00,0.00,N,2,130,
20230814,14210,14420,14740,13770,160040,2262027780,00,0.00,N,5,-320,
20230807,14530,14220,14840,14070,142386,2048550790,00,0.00,N,2,310,
20230731,14220,13840,14260,13770,87759,1231436790,00,0.00,N,2,380,
20230724,13840,14720,14720,13500,204182,2827496120,00,0.00,N,5,-710,
20230717,14550,15170,15170,14320,277352,4061674390,00,0.00,N,5,-620,
20230710,15170,15830,16150,15030,213317,3275724730,00,0.00,N,5,-660,
20230703,15830,16920,16970,15760,134515,2182118320,00,0.00,N,5,-1160,
20230626,16990,16610,17160,16450,123395,2082851250,00,0.00,N,2,380,
20230619,16610,16750,17020,16500,154279,2598246850,00,0.00,N,2,40,
20230612,16570,16680,16800,16250,173075,2847546060,00,0.00,N,5,-50,
20230605,16620,16440,16700,16400,71714,1185905210,00,0.00,N,2,190,
20230530,16430,16570,16800,16410,141953,2343130980,00,0.00,N,5,-140,
20230522,16570,16600,16700,16380,188767,3117923010,00,0.00,N,5,-90,
20230515,16660,17470,17550,15800,400101,6565021040,00,0.00,N,5,-810,
20230508,17470,17290,18000,17250,109307,1930362350,00,0.00,N,2,180,
20230502,17290,17400,17620,17190,57437,999401510,00,0.00,N,5,-190,
20230424,17480,17410,17680,17190,130114,2254988720,00,0.00,N,2,90,
20230417,17390,17900,18000,17110,148648,2609287460,00,0.00,N,5,-410,
20230410,17800,17750,18050,17360,104338,1845001620,00,0.00,N,3,0,
20230403,17800,17300,18460,17300,318950,5755018460,00,0.00,N,2,450,
20230327,17350,17060,17700,16960,214733,3716972400,00,0.00,N,2,290,
20230320,17060,16900,17440,16700,230992,3960868600,00,0.00,N,2,160,
20230313,16900,17060,17450,16890,207529,3561928080,00,0.00,N,5,-360,
20230306,17260,17480,17510,16920,122729,2115854360,00,0.00,N,5,-220,
20230227,17480,17610,17950,17200,143388,2503630330,00,0.00,N,5,-150,
20230220,17630,18010,18100,17430,164351,2912726940,00,0.00,N,5,-400,
20230213,18030,16570,18250,16500,417908,7406251050,00,0.00,N,2,1330,
20230206,16700,17020,17140,16290,142739,2385889360,00,0.00,N,5,-320,
20230130,17020,17150,17220,16630,127910,2174914130,00,0.00,N,5,-130,
20230125,17150,17100,17260,16770,82673,1409281660,00,0.00,N,2,150,
20230116,17000,17100,17450,16700,159278,2714906450,00,0.00,N,5,-200,
20230109,17200,16850,17450,16800,205336,3516614850,00,0.00,N,2,250,
20230102,16950,15800,17050,15400,269329,4402500950,00,0.00,N,2,1050,
20221226,15900,16150,16700,15800,180005,2919373200,00,0.00,N,5,-400,
20221219,16300,16150,16550,15450,224060,3587581050,00,0.00,N,2,100,
20221212,16200,16150,16750,15700,263047,4280725250,00,0.00,N,5,-100,
20221205,16300,16700,16950,16000,136592,2265086800,00,0.00,N,5,-400,
20221128,16700,16150,16800,15850,140926,2314735050,00,0.00,N,2,550,
20221121,16150,15500,16350,15050,223001,3549104650,00,0.00,N,2,550,
20221114,15600,15450,16000,15400,164656,2582115300,00,0.00,N,2,150,
20221107,15450,15050,15850,15000,179733,2760219500,00,0.00,N,2,400,
20221031,15050,14850,15200,14650,148353,2213754550,00,0.00,N,2,200,
20221024,14850,15600,15600,14400,263262,3905991400,00,0.00,N,5,-650,
20221017,15500,15300,16000,15150,137657,2152482450,00,0.00,N,2,50,
20221011,15450,14850,15600,14450,172068,2566622850,00,0.00,N,2,350,
20221004,15100,14650,15350,14650,132968,1993773750,00,0.00,N,2,500,
20220926,14600,15700,15900,14500,208099,3128693050,00,0.00,N,5,-1250,
20220919,15850,15950,16350,15550,140474,2237072800,00,0.00,N,3,0,
20220913,15850,16800,17000,15850,164327,2690434750,00,0.00,N,5,-800,
20220905,16650,16500,17100,16300,144271,2412431050,00,0.00,N,5,-50,
20220829,16700,16500,17000,16200,128748,2155502400,00,0.00,N,5,-100,
20220822,16800,17150,17250,16050,170297,2829501400,00,0.00,N,5,-550,
20220816,17350,17500,17700,17050,143864,2506159600,00,0.00,N,5,-150,
20220808,17500,16950,17750,16750,188826,3251944650,00,0.00,N,2,550,
20220801,16950,17400,17450,16400,224460,3766572550,00,0.00,N,5,-500,
20220725,17450,17250,17700,16800,133044,2304335400,00,0.00,N,2,200,
20220718,17250,15350,17600,15250,267709,4482803950,00,0.00,N,2,2050,
20220711,15200,16150,16250,14900,210578,3219386400,00,0.00,N,5,-950,
20220704,16150,15650,16500,15500,183033,2939185950,00,0.00,N,2,700,
20220627,15450,15850,16200,15300,167050,2626313950,00,0.00,N,5,-200,
20220620,15650,16400,16600,14950,243254,3809731500,00,0.00,N,5,-750,
20220613,16400,17700,17750,16300,279991,4772861950,00,0.00,N,5,-1600,
20220607,18000,19150,19150,17800,332209,6104949900,00,0.00,N,5,-1150,
20220530,19150,19700,19700,19150,136584,2642333800,00,0.00,N,5,-250,
20220523,19400,19600,19650,18950,225962,4358041800,00,0.00,N,5,-250,
20220516,19650,19350,20350,18800,757222,15036187950,00,0.00,N,2,350,
20220509,19300,19100,19750,18200,426507,8162440200,00,0.00,N,2,100,
20220502,19200,19300,19850,18950,273473,5296895100,00,0.00,N,5,-350,
20220425,19550,19450,19700,18500,423145,8116057650,00,0.00,N,5,-200,
20220418,19750,18100,19800,18100,607689,11686934150,00,0.00,N,2,1650,
20220411,18100,17950,18350,17700,148561,2691674750,00,0.00,N,2,150,
20220404,17950,17600,18550,17400,250213,4527768250,00,0.00,N,2,450,
20220328,17500,17950,18100,17400,211788,3750785150,00,0.00,N,5,-450,
20220321,17950,18000,18150,17750,107999,1935246400,00,0.00,N,5,-50,
20220314,18000,17750,18350,17400,204852,3685789750,00,0.00,N,2,250,
20220307,17750,17600,17900,17050,158810,2778230150,00,0.00,N,5,-50,
20220228,17800,17400,18100,17400,155749,2765757300,00,0.00,N,2,200,
20220221,17600,17250,17850,16900,167379,2901840200,00,0.00,N,2,150,
20220214,17450,17050,17750,16900,257908,4484891350,00,0.00,N,2,150,
20220207,17300,16200,17800,16100,327784,5620072550,00,0.00,N,2,1150,
20220203,16150,15800,16250,15800,65876,1053279700,00,0.00,N,2,500,
20220124,15650,16100,16200,14750,310448,4741642150,00,0.00,N,5,-550,
20220117,16200,16450,16700,16150,174348,2867940050,00,0.00,N,5,-350,
20220110,16550,16900,17200,16350,274803,4624825450,00,0.00,N,5,-350,
20220103,16900,17350,17350,16800,197973,3366168150,00,0.00,N,5,-350,
20211227,17250,17150,17550,17000,207908,3586737700,00,0.00,N,2,100,
20211220,17150,17300,17300,16550,307078,5197660950,00,0.00,N,5,-150,
20211213,17300,17850,17900,16950,364266,6299415500,00,0.00,N,5,-400,
20211206,17700,17500,18100,17350,280729,4977750700,00,0.00,N,2,200,
20211129,17500,17250,17650,16300,324331,5553800050,00,0.00,N,5,-300,
20211122,17800,18500,18900,17800,362158,6691714750,00,0.00,N,5,-800,
20211115,18600,19950,19950,18400,519897,9889709650,00,0.00,N,5,-1050,
20211108,19650,19150,19900,18650,500587,9645893750,00,0.00,N,2,550,
20211101,19100,18350,19100,18350,288160,5407022550,00,0.00,N,2,800,
20211025,18300,19050,19350,18250,275355,5201753250,00,0.00,N,5,-750,
20211018,19050,18250,19450,18150,447411,8432531600,00,0.00,N,2,800,
20211012,18250,17500,18450,17250,195500,3492805150,00,0.00,N,2,600,
20211005,17650,17400,18000,17150,264323,4640387475,00,0.00,N,3,0,
20210927,17650,18300,18500,17350,303293,5455743850,00,0.00,N,5,-650,
20210923,18300,18200,18500,18000,89209,1623009900,00,0.00,N,3,0,
20210913,18300,18750,18900,18150,345681,6414189250,00,0.00,N,5,-450,
20210906,18750,18750,18800,18050,382698,7055575000,00,0.00,N,3,0,
20210830,18750,18400,18850,18250,304576,5650378100,00,0.00,N,2,500,
20210823,18250,17450,18850,17450,417281,7652479800,00,0.00,N,2,800,
20210817,17450,17200,18700,16500,1083963,19228494000,00,0.00,N,2,150,
20210809,17300,18150,18250,16850,537318,9434583600,00,0.00,N,5,-950,
20210802,18250,18250,18450,17750,340699,6182692100,00,0.00,N,5,-200,
20210726,18450,18850,18850,18100,287689,5318963850,00,0.00,N,5,-300,
20210719,18750,19200,19250,18550,326836,6128040400,00,0.00,N,5,-550,
20210712,19300,18800,19600,18800,396846,7638909450,00,0.00,N,2,500,