KissMeData/108380/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,16470,15180,17330,15040,740362,12151628540,00,0.00,N,2,1290,
20250203,15180,14900,15990,14600,441719,6748971160,00,0.00,N,5,-10,
20250131,15190,15000,15240,14670,94348,1416565270,00,0.00,N,2,190,
20250120,15000,14690,15270,14250,330855,4895761260,00,0.00,N,2,400,
20250113,14600,14530,15090,14140,342407,5024982180,00,0.00,N,2,70,
20250106,14530,12880,14610,12810,406436,5600684590,00,0.00,N,2,1570,
20241230,12960,12700,13280,12700,95925,1243435710,00,0.00,N,5,-130,
20241223,13090,12770,13250,12550,154834,2000908920,00,0.00,N,2,430,
20241216,12660,12290,12820,12000,158852,1970839680,00,0.00,N,2,390,
20241209,12270,11350,12280,11090,122186,1421454250,00,0.00,N,2,630,
20241202,11640,12860,12900,11340,305481,3665926040,00,0.00,N,5,-1220,
20241125,12860,12840,13870,12760,478808,6388482050,00,0.00,N,2,30,
20241118,12830,12730,13450,12290,435152,5569214900,00,0.00,N,5,-20,
20241111,12850,12440,13380,12000,731865,9369063200,00,0.00,N,2,500,
20241104,12350,11550,12600,11250,200902,2440608270,00,0.00,N,2,840,
20241028,11510,11200,11670,11160,43019,488688110,00,0.00,N,2,250,
20241021,11260,11980,12130,11200,97639,1135635030,00,0.00,N,5,-720,
20241014,11980,11930,12560,11800,93576,1141271400,00,0.00,N,5,-50,
20241007,12030,11950,12160,11830,37043,444321400,00,0.00,N,2,60,
20240930,11970,12250,12400,11890,36878,443906060,00,0.00,N,5,-280,
20240923,12250,12530,12630,12180,68054,841556370,00,0.00,N,5,-310,
20240919,12560,12330,12680,12230,39939,498493500,00,0.00,N,2,230,
20240909,12330,10750,12340,10750,109840,1284129030,00,0.00,N,2,1250,
20240902,11080,12450,12500,11040,179468,2101860690,00,0.00,N,5,-1360,
20240826,12440,12790,12880,12060,123420,1524996170,00,0.00,N,5,-440,
20240819,12880,13460,13770,12600,89762,1199298540,00,0.00,N,5,-580,
20240812,13460,13080,14000,12910,135473,1800296740,00,0.00,N,2,380,
20240805,13080,12800,13130,10980,290047,3538091240,00,0.00,N,5,-30,
20240729,13110,13800,14300,13040,340001,4687255530,00,0.00,N,5,-440,
20240722,13550,13100,13660,12750,277918,3683305610,00,0.00,N,2,350,
20240715,13200,12790,13820,12770,286312,3814415080,00,0.00,N,2,400,
20240708,12800,13100,13330,12770,235927,3080300030,00,0.00,N,5,-370,
20240701,13170,13880,13980,13010,277830,3721945040,00,0.00,N,5,-680,
20240624,13850,14080,14530,13700,430423,6044892410,00,0.00,N,5,-130,
20240617,13980,14560,14700,13520,1034261,14462307740,00,0.00,N,5,-320,
20240610,14300,15950,17300,14270,2860489,46239654830,00,0.00,N,5,-1690,
20240603,15990,16090,20800,14430,14317031,255046844400,00,0.00,N,5,-20,
20240527,16010,15940,16200,15200,231290,3618961120,00,0.00,N,5,-40,
20240520,16050,16200,16890,15350,439695,7130610510,00,0.00,N,5,-140,
20240513,16190,15510,17850,15310,1910143,31874335600,00,0.00,N,2,640,
20240507,15550,13740,17440,13650,2992394,48433209730,00,0.00,N,2,1810,
20240429,13740,14320,14410,13720,222426,3124885640,00,0.00,N,5,-260,
20240422,14000,13180,14840,13180,383397,5420443580,00,0.00,N,2,740,
20240415,13260,13100,13650,12540,105063,1380537380,00,0.00,N,2,270,
20240408,12990,13020,13670,12760,60603,787320660,00,0.00,N,2,60,
20240401,12930,12840,13300,12690,143115,1856101240,00,0.00,N,2,90,
20240325,12840,13530,13950,12490,268482,3569649360,00,0.00,N,5,-600,
20240318,13440,12820,13530,12750,95684,1258611320,00,0.00,N,2,400,
20240311,13040,12530,13330,12260,85153,1095317800,00,0.00,N,2,390,
20240304,12650,12680,13020,12100,91071,1160512150,00,0.00,N,5,-30,
20240226,12680,11840,13020,11660,266798,3345438520,00,0.00,N,2,930,
20240219,11750,11540,11840,11470,44620,522246550,00,0.00,N,2,210,
20240213,11540,11470,11600,11360,26825,308289910,00,0.00,N,2,70,
20240205,11470,11560,11560,11150,22687,257998440,00,0.00,N,5,-20,
20240129,11490,11160,11560,10970,79220,888478430,00,0.00,N,2,310,
20240122,11180,11230,11500,10800,64177,715735470,00,0.00,N,2,40,
20240115,11140,11300,11350,10730,58818,649523330,00,0.00,N,5,-80,
20240108,11220,11500,11680,11180,55601,632042260,00,0.00,N,5,-290,
20240102,11510,11720,11950,11290,45850,528511550,00,0.00,N,5,-210,
20231226,11720,11660,11800,11510,22725,265292990,00,0.00,N,2,70,
20231218,11650,12000,12000,11630,47982,564662150,00,0.00,N,5,-350,
20231211,12000,11880,12150,11660,44185,528026510,00,0.00,N,2,140,
20231204,11860,11990,12090,11610,32309,383881070,00,0.00,N,5,-110,
20231127,11970,11690,11970,11540,49485,583622240,00,0.00,N,2,280,
20231120,11690,11320,11800,11310,39716,459342160,00,0.00,N,2,330,
20231113,11360,11280,11780,11010,72146,829863490,00,0.00,N,5,-130,
20231106,11490,11510,11610,11150,28099,321185620,00,0.00,N,2,10,
20231030,11480,10770,11500,10500,40289,446147090,00,0.00,N,2,680,
20231023,10800,10820,11580,10450,110301,1202505900,00,0.00,N,5,-50,
20231016,10850,11000,11140,10740,25041,273162900,00,0.00,N,5,-260,
20231010,11110,10830,11240,10750,32874,363001880,00,0.00,N,2,280,
20231004,10830,10850,10940,10670,23904,257553670,00,0.00,N,5,-170,
20230925,11000,10960,11130,10770,27656,301779060,00,0.00,N,2,30,
20230918,10970,11460,11600,10970,77334,871943250,00,0.00,N,5,-490,
20230911,11460,11350,11530,11030,71268,803677850,00,0.00,N,2,160,
20230904,11300,12570,12590,11180,200574,2346297490,00,0.00,N,5,-1270,
20230828,12570,12400,12850,12300,43671,552284900,00,0.00,N,2,270,
20230821,12300,12700,12900,12070,56381,694918110,00,0.00,N,5,-400,
20230814,12700,13310,13450,12500,99349,1293699790,00,0.00,N,5,-600,
20230807,13300,13300,13650,12940,101944,1357435160,00,0.00,N,3,0,
20230731,13300,12800,13360,12500,100986,1300815730,00,0.00,N,2,710,
20230724,12590,13300,13300,12060,127667,1616328910,00,0.00,N,5,-780,
20230717,13370,13520,14000,13290,121619,1651859840,00,0.00,N,5,-220,
20230710,13590,12980,13780,12780,213644,2857453010,00,0.00,N,2,810,
20230703,12780,13210,13390,12610,157717,2052703190,00,0.00,N,5,-220,
20230626,13000,12300,13900,12180,542121,7160437340,00,0.00,N,2,700,
20230619,12300,12710,13090,12250,128600,1634660100,00,0.00,N,5,-380,
20230612,12680,12600,12780,12090,139838,1733888880,00,0.00,N,2,260,
20230605,12420,11600,13010,11520,260680,3264157210,00,0.00,N,2,930,
20230530,11490,11580,12100,11250,67822,784845830,00,0.00,N,5,-90,
20230522,11580,12000,12200,11520,84018,996354500,00,0.00,N,5,-420,
20230515,12000,11170,12090,11170,137664,1603984300,00,0.00,N,2,820,
20230508,11180,11150,11450,11050,48054,541039800,00,0.00,N,5,-80,
20230502,11260,11390,11520,11190,21332,241635780,00,0.00,N,5,-130,
20230424,11390,11250,11680,11250,125236,1446394200,00,0.00,N,2,110,
20230417,11280,11190,11640,10910,117244,1317167880,00,0.00,N,2,280,
20230410,11000,10740,11020,10490,64125,691033830,00,0.00,N,2,260,
20230403,10740,10710,11020,10550,137332,1475596730,00,0.00,N,2,10,
20230327,10730,10370,10950,10150,95270,1011466680,00,0.00,N,2,440,
20230320,10290,10720,10880,10110,103051,1071748510,00,0.00,N,5,-430,
20230313,10720,11250,11250,10400,99580,1071750070,00,0.00,N,5,-670,
20230306,11390,11280,11560,11100,113967,1288430560,00,0.00,N,2,230,
20230227,11160,12050,12070,11040,150282,1733084530,00,0.00,N,5,-1010,
20230220,12170,12120,12520,12110,39590,486814910,00,0.00,N,2,50,
20230213,12120,12450,12610,12010,59781,733646280,00,0.00,N,5,-180,
20230206,12300,12540,12660,12100,73946,910845140,00,0.00,N,5,-190,
20230130,12490,12350,12750,12010,122541,1515839310,00,0.00,N,2,190,
20230125,12300,12000,12390,11830,37153,448627560,00,0.00,N,2,350,
20230116,11950,12100,12100,11600,30106,357663800,00,0.00,N,5,-150,
20230109,12100,12050,12150,11950,33695,405929700,00,0.00,N,2,150,
20230102,11950,12200,12200,11350,40602,474832650,00,0.00,N,5,-50,
20221226,12000,12300,12400,12000,28466,347240600,00,0.00,N,5,-350,
20221219,12350,12150,12500,12000,35235,432667700,00,0.00,N,2,100,
20221212,12250,12750,12800,12150,67586,838289550,00,0.00,N,5,-500,
20221205,12750,12500,12850,12150,56426,709208050,00,0.00,N,2,200,
20221128,12550,12450,12600,11950,69782,858034700,00,0.00,N,2,100,
20221121,12450,12800,12950,12300,87837,1099856550,00,0.00,N,5,-500,
20221114,12950,12400,14250,12200,392835,5287628200,00,0.00,N,2,550,
20221107,12400,12800,12800,12250,43857,548308550,00,0.00,N,5,-300,
20221031,12700,12350,12700,11850,48111,597203700,00,0.00,N,2,500,
20221024,12200,11550,12250,11500,52439,617089850,00,0.00,N,2,750,
20221017,11450,11650,12150,11300,63743,741215000,00,0.00,N,5,-350,
20221011,11800,12050,12200,11600,24002,283359400,00,0.00,N,5,-550,
20221004,12350,12000,12550,11800,33077,406088600,00,0.00,N,2,650,
20220926,11700,13200,13200,11250,97693,1186585950,00,0.00,N,5,-1550,
20220919,13250,13600,13650,12700,75312,989117050,00,0.00,N,5,-300,
20220913,13550,13550,13900,13100,55685,755854650,00,0.00,N,2,150,
20220905,13400,13900,14050,13200,85507,1170086200,00,0.00,N,5,-600,
20220829,14000,14400,15200,13850,213689,3091519850,00,0.00,N,5,-1000,
20220822,15000,13950,16500,13500,564667,8660197600,00,0.00,N,2,1000,
20220816,14000,13700,14850,13100,218615,3058595700,00,0.00,N,2,350,
20220808,13650,12650,14650,12350,439346,6022765500,00,0.00,N,2,1050,
20220801,12600,12100,13000,12100,150052,1876688900,00,0.00,N,2,400,
20220725,12200,11800,12350,11650,80672,962540400,00,0.00,N,2,250,
20220718,11950,11600,12200,11450,87313,1036124650,00,0.00,N,2,450,
20220711,11500,12250,12350,11200,104960,1219617300,00,0.00,N,5,-800,
20220704,12300,12350,12500,11550,204290,2457374700,00,0.00,N,5,-50,
20220627,12350,11550,13250,11400,235061,2941019650,00,0.00,N,2,800,
20220620,11550,13250,13300,11000,394696,4737678300,00,0.00,N,5,-1550,
20220613,13100,14250,15200,12500,860646,12061659900,00,0.00,N,5,-1250,
20220607,14350,13550,15900,12950,2482349,36374557900,00,0.00,N,2,900,
20220530,13450,12150,13700,12100,143771,1867354700,00,0.00,N,2,1400,
20220523,12050,12700,12750,11850,88641,1075579950,00,0.00,N,5,-550,
20220516,12600,13950,14000,12400,223589,2919914250,00,0.00,N,5,-1300,
20220509,13900,15050,15100,13750,110840,1573785000,00,0.00,N,5,-1200,
20220502,15100,15000,15350,14950,34098,515456900,00,0.00,N,5,-100,
20220425,15200,15050,15350,14800,64549,972775500,00,0.00,N,5,-150,
20220418,15350,15950,16150,15150,98137,1536523900,00,0.00,N,5,-500,
20220411,15850,14300,16050,14100,127000,1925791800,00,0.00,N,2,1600,
20220404,14250,14700,14900,14050,82750,1205384150,00,0.00,N,5,-300,
20220328,14550,14900,14950,14400,80009,1171089800,00,0.00,N,5,-150,
20220321,14700,15100,15100,14650,43536,645755050,00,0.00,N,5,-400,
20220314,15100,15450,15500,14350,78153,1153104050,00,0.00,N,5,-200,
20220307,15300,15300,15600,15050,62951,965630800,00,0.00,N,5,-300,
20220228,15600,15100,15900,14900,90659,1409361550,00,0.00,N,2,500,
20220221,15100,14450,15600,14300,94273,1406718700,00,0.00,N,2,500,
20220214,14600,14600,14850,14000,38602,557038800,00,0.00,N,5,-100,
20220207,14700,15100,15300,14600,29145,436865450,00,0.00,N,5,-400,
20220203,15100,15000,15200,14750,23358,351775300,00,0.00,N,2,500,
20220124,14600,15550,15750,13800,120004,1744564450,00,0.00,N,5,-1300,
20220117,15900,17100,17100,15300,146583,2350888250,00,0.00,N,5,-1050,
20220110,16950,16850,17100,16350,127084,2129250300,00,0.00,N,2,50,
20220103,16900,15000,17100,14800,452213,7473263900,00,0.00,N,2,1900,
20211227,15000,15100,15800,14950,80999,1234761750,00,0.00,N,5,-100,
20211220,15100,14950,15400,14650,85329,1278808350,00,0.00,N,2,150,
20211213,14950,15300,15550,14850,54070,814075300,00,0.00,N,5,-350,
20211206,15300,15050,15450,14850,45670,691209600,00,0.00,N,2,250,
20211129,15050,14750,15100,13750,133339,1922442500,00,0.00,N,5,-50,
20211122,15100,15100,15350,14900,119756,1812694750,00,0.00,N,5,-200,
20211115,15300,16500,16550,15100,157302,2467689500,00,0.00,N,5,-1050,
20211108,16350,16000,16500,15750,90244,1453829650,00,0.00,N,2,150,
20211101,16200,17450,17500,16000,91791,1537049400,00,0.00,N,5,-1100,
20211025,17300,16850,17850,16650,154454,2699491500,00,0.00,N,2,450,
20211018,16850,16700,16950,16150,58636,974572700,00,0.00,N,2,300,
20211012,16550,16400,16700,15750,60018,973214550,00,0.00,N,2,300,
20211005,16250,16850,17250,16150,135661,2240161600,00,0.00,N,5,-750,
20210927,17000,17200,17700,16500,130231,2218510100,00,0.00,N,5,-550,
20210923,17550,17750,17900,17050,62657,1094683850,00,0.00,N,5,-550,
20210913,18100,18950,18950,17800,141950,2594267750,00,0.00,N,5,-850,
20210906,18950,17800,19450,17550,393297,7400028800,00,0.00,N,2,1150,
20210830,17800,17150,17950,17100,125333,2191212900,00,0.00,N,2,650,
20210823,17150,16500,17350,16400,109987,1854936800,00,0.00,N,2,650,
20210817,16500,17700,18500,16300,136026,2376019100,00,0.00,N,5,-1450,
20210809,17950,18600,18750,17650,103947,1905632250,00,0.00,N,5,-800,
20210802,18750,19000,19000,18450,78050,1459770450,00,0.00,N,5,-250,
20210726,19000,19100,19700,18750,234156,4484154100,00,0.00,N,2,150,
20210719,18850,18850,18900,18350,99449,1857211350,00,0.00,N,5,-50,
20210712,18900,18500,19200,18000,195317,3627405700,00,0.00,N,2,950,