KissMeData/214180/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,12030,11800,12120,11610,53558,634369640,00,0.00,N,2,240,
20250131,11790,11920,11950,11740,11250,132620090,00,0.00,N,5,-130,
20250120,11920,12000,12060,11840,38620,461275570,00,0.00,N,5,-120,
20250113,12040,12460,12490,11860,61620,742413100,00,0.00,N,5,-370,
20250106,12410,12260,12500,12180,102962,1267563320,00,0.00,N,2,230,
20241230,12180,12430,12480,12180,24484,300897860,00,0.00,N,5,-320,
20241223,12500,12350,12740,12230,64535,809504790,00,0.00,N,2,190,
20241216,12310,12650,12710,12190,69765,871417010,00,0.00,N,5,-260,
20241209,12570,12100,12580,11600,147044,1783979710,00,0.00,N,2,230,
20241202,12340,12710,12790,12100,97388,1215571280,00,0.00,N,5,-350,
20241125,12690,12590,12740,12450,79578,1002879900,00,0.00,N,2,140,
20241118,12550,12370,12610,12280,106394,1324849350,00,0.00,N,2,180,
20241111,12370,13000,13020,11890,136227,1677932940,00,0.00,N,5,-620,
20241104,12990,12360,13210,12220,154779,1973170630,00,0.00,N,2,630,
20241028,12360,12600,12600,12280,36208,447716500,00,0.00,N,5,-70,
20241021,12430,12420,12530,12320,32384,401471600,00,0.00,N,2,10,
20241014,12420,12580,12580,12290,67345,836007370,00,0.00,N,5,-70,
20241007,12490,12590,12610,12410,54840,685424590,00,0.00,N,5,-80,
20240930,12570,12780,12880,12440,45159,568535010,00,0.00,N,5,-210,
20240923,12780,12760,12860,12660,40564,517543870,00,0.00,N,2,130,
20240919,12650,12870,13020,12630,31778,404994920,00,0.00,N,5,-340,
20240909,12990,12670,13200,12590,55411,715006540,00,0.00,N,2,130,
20240902,12860,13290,13350,12800,62371,815435700,00,0.00,N,5,-340,
20240826,13200,13060,13300,13040,31226,413337470,00,0.00,N,2,60,
20240819,13140,13290,13540,12990,79333,1048971670,00,0.00,N,5,-140,
20240812,13280,13170,13420,13150,52304,694850040,00,0.00,N,2,170,
20240805,13110,12970,13220,11800,171285,2148548790,00,0.00,N,2,80,
20240729,13030,13020,13230,12750,49879,646712160,00,0.00,N,5,-70,
20240722,13100,13450,13480,13030,68280,900216320,00,0.00,N,5,-340,
20240715,13440,13630,13630,13300,52000,696590610,00,0.00,N,5,-50,
20240708,13490,13290,13740,13210,60177,811439620,00,0.00,N,2,190,
20240701,13300,13340,13820,13150,118857,1607136490,00,0.00,N,5,-160,
20240624,13460,13110,13660,12690,147440,1921735675,00,0.00,N,2,350,
20240617,13110,13130,13310,13010,62403,819278500,00,0.00,N,3,0,
20240610,13110,13170,13290,13030,54981,721232100,00,0.00,N,5,-110,
20240603,13220,13520,13550,13180,34687,463367780,00,0.00,N,5,-280,
20240527,13500,13480,13690,13070,80100,1063837710,00,0.00,N,5,-30,
20240520,13530,13630,13780,13410,79667,1078414070,00,0.00,N,5,-100,
20240513,13630,13610,13840,13330,59529,809909260,00,0.00,N,5,-50,
20240507,13680,13300,13790,13210,76623,1036961990,00,0.00,N,2,420,
20240429,13260,13200,13350,13150,25643,339734380,00,0.00,N,2,60,
20240422,13200,13320,13580,13100,61784,822444370,00,0.00,N,5,-30,
20240415,13230,13030,13350,13030,70603,929218740,00,0.00,N,2,70,
20240408,13160,13200,13410,13110,37780,498408070,00,0.00,N,5,-120,
20240401,13280,13340,13540,13150,47271,629413630,00,0.00,N,5,-110,
20240325,13390,13640,13640,13330,57487,773860180,00,0.00,N,5,-120,
20240318,13510,13390,13660,13270,58769,790775570,00,0.00,N,2,140,
20240311,13370,13290,13560,12970,84546,1121212940,00,0.00,N,2,160,
20240304,13210,13630,13700,12980,94764,1253874270,00,0.00,N,5,-410,
20240226,13620,13670,13860,13470,68509,932990190,00,0.00,N,5,-50,
20240219,13670,13970,14070,13590,84201,1163418600,00,0.00,N,5,-300,
20240213,13970,13980,14050,13680,70920,983565590,00,0.00,N,2,50,
20240205,13920,14100,14100,13660,83848,1159150870,00,0.00,N,5,-170,
20240129,14090,14240,14430,13760,161603,2280912380,00,0.00,N,5,-120,
20240122,14210,13930,14280,13910,84551,1192268470,00,0.00,N,2,300,
20240115,13910,14200,14790,13740,104471,1481233420,00,0.00,N,5,-290,
20240108,14200,14400,14880,14060,131925,1912728820,00,0.00,N,5,-200,
20240102,14400,14600,14760,14220,96479,1401309030,00,0.00,N,5,-270,
20231226,14670,14700,14900,14600,164965,2434811360,00,0.00,N,5,-10,
20231218,14680,13950,14680,13840,172463,2470194860,00,0.00,N,2,730,
20231211,13950,14100,14200,13570,141322,1973071370,00,0.00,N,5,-150,
20231204,14100,13430,14170,13270,246242,3376704380,00,0.00,N,2,670,
20231127,13430,13480,13480,12870,95614,1255162270,00,0.00,N,2,100,
20231120,13330,13560,13790,13200,65036,869821730,00,0.00,N,5,-240,
20231113,13570,13800,13890,13470,61536,840021530,00,0.00,N,5,-230,
20231106,13800,13410,13850,13320,91860,1249836260,00,0.00,N,2,390,
20231030,13410,12920,13420,12800,79157,1035085100,00,0.00,N,2,480,
20231023,12930,13210,13590,12800,76370,1001997970,00,0.00,N,5,-610,
20231016,13540,14000,14050,13010,87394,1183880430,00,0.00,N,5,-520,
20231010,14060,13890,14100,13600,83407,1151615980,00,0.00,N,2,170,
20231004,13890,14250,14250,13530,92764,1282447570,00,0.00,N,5,-380,
20230925,14270,14180,14320,13960,76928,1085542940,00,0.00,N,2,90,
20230918,14180,14500,14670,13710,162144,2311820750,00,0.00,N,5,-260,
20230911,14440,14500,14650,14000,167166,2393446710,00,0.00,N,5,-10,
20230904,14450,13850,15000,13690,418985,6070550170,00,0.00,N,2,600,
20230828,13850,14180,14220,13640,112570,1568602070,00,0.00,N,5,-270,
20230821,14120,13370,14180,13340,206420,2852820850,00,0.00,N,2,760,
20230814,13360,13490,13610,12940,98709,1302951930,00,0.00,N,5,-150,
20230807,13510,13100,13830,12890,263695,3540244520,00,0.00,N,2,420,
20230731,13090,13100,13290,12590,158204,2043899830,00,0.00,N,5,-10,
20230724,13100,13270,13390,12410,176910,2285018600,00,0.00,N,5,-300,
20230717,13400,13890,14040,13230,151598,2057279750,00,0.00,N,5,-490,
20230710,13890,13060,13910,12910,264696,3579191570,00,0.00,N,2,830,
20230703,13060,13200,13380,12960,261062,3423667700,00,0.00,N,5,-30,
20230626,13090,12350,13200,12220,269964,3478849880,00,0.00,N,2,730,
20230619,12360,12600,12600,12310,88109,1093246510,00,0.00,N,5,-240,
20230612,12600,12700,12720,12320,139007,1737294910,00,0.00,N,5,-110,
20230605,12710,12730,12870,12570,105396,1340559990,00,0.00,N,2,40,
20230530,12670,12590,12870,12380,191971,2426985600,00,0.00,N,2,80,
20230522,12590,12640,12840,12520,168052,2128385840,00,0.00,N,5,-100,
20230515,12690,12510,12940,12410,225056,2850280520,00,0.00,N,2,180,
20230508,12510,12700,13040,12120,260693,3262854290,00,0.00,N,5,-200,
20230502,12710,12560,12780,12440,35573,448446260,00,0.00,N,2,150,
20230424,12560,12960,12960,12100,137879,1714317940,00,0.00,N,5,-340,
20230417,12900,13150,13300,12780,125347,1631287140,00,0.00,N,5,-310,
20230410,13210,13390,13390,12950,99590,1309854380,00,0.00,N,5,-180,
20230403,13390,13090,13680,12840,123050,1642132030,00,0.00,N,2,320,
20230327,13070,13310,13350,12960,51881,680265150,00,0.00,N,5,-160,
20230320,13230,13050,13300,12620,80337,1042472050,00,0.00,N,2,40,
20230313,13190,13170,13190,12200,123817,1560872680,00,0.00,N,3,0,
20230306,13190,13450,13590,12910,65037,867668090,00,0.00,N,5,-260,
20230227,13450,13400,13790,13190,64265,867693810,00,0.00,N,2,20,
20230220,13430,13640,13640,13200,61271,826565150,00,0.00,N,5,-210,
20230213,13640,14050,14050,13360,79810,1091017260,00,0.00,N,5,-340,
20230206,13980,14060,14200,13560,77843,1086337640,00,0.00,N,5,-90,
20230130,14070,14300,14300,13820,124336,1742784620,00,0.00,N,5,-50,
20230125,14120,13530,14260,13380,186145,2576324460,00,0.00,N,2,620,
20230116,13500,12450,13750,12400,300712,3938981600,00,0.00,N,2,1050,
20230109,12450,11900,12850,11700,496956,6074964200,00,0.00,N,2,650,
20230102,11800,12100,12600,11350,565789,6720714050,00,0.00,N,5,-250,
20221226,12050,12800,13050,12000,93645,1173518800,00,0.00,N,5,-750,
20221219,12800,12950,13300,12600,164068,2139387600,00,0.00,N,5,-450,
20221212,13250,13250,13500,13000,95453,1264961800,00,0.00,N,5,-50,
20221205,13300,13450,13550,12750,123929,1620330000,00,0.00,N,5,-150,
20221128,13450,13550,13550,13050,106025,1408983450,00,0.00,N,5,-100,
20221121,13550,13450,13700,12950,77841,1036699250,00,0.00,N,3,0,
20221114,13550,12500,13750,12350,206541,2709169350,00,0.00,N,2,1150,
20221107,12400,13050,13250,12200,211841,2667889000,00,0.00,N,5,-700,
20221031,13100,12950,13350,12550,87518,1135895950,00,0.00,N,2,150,
20221024,12950,12750,13000,12600,56700,727160950,00,0.00,N,2,200,
20221017,12750,11900,12900,11900,49332,617101900,00,0.00,N,2,550,
20221011,12200,12650,12800,11650,99777,1215897850,00,0.00,N,5,-550,
20221004,12750,12500,13050,12400,29410,377069550,00,0.00,N,2,300,
20220926,12450,13900,14000,12100,111581,1458115900,00,0.00,N,5,-1650,
20220919,14100,14200,14900,13250,106670,1518624650,00,0.00,N,5,-150,
20220913,14250,14400,14850,14100,63192,913754700,00,0.00,N,5,-50,
20220905,14300,14100,14550,13800,42125,599697350,00,0.00,N,2,50,
20220829,14250,13950,14850,13100,86271,1228071100,00,0.00,N,5,-50,
20220822,14300,14100,14400,13450,54632,759593000,00,0.00,N,2,100,
20220816,14200,15450,15450,14000,163886,2389397250,00,0.00,N,5,-1250,
20220808,15450,15500,15600,15150,51473,789849250,00,0.00,N,5,-100,
20220801,15550,15550,15650,14650,161366,2441179750,00,0.00,N,3,0,
20220725,15550,15100,15750,14850,106547,1646476000,00,0.00,N,2,250,
20220718,15300,15250,15450,14700,95860,1440150300,00,0.00,N,2,50,
20220711,15250,14550,15500,13950,87780,1305494750,00,0.00,N,2,600,
20220704,14650,13050,14700,12700,119585,1636341500,00,0.00,N,2,1550,
20220627,13100,13800,14200,12950,130420,1765350500,00,0.00,N,5,-700,
20220620,13800,15450,15450,12900,182081,2524217950,00,0.00,N,5,-1300,
20220613,15100,15850,15850,14250,193707,2917071450,00,0.00,N,5,-950,
20220607,16050,16900,16950,15900,61676,1010219800,00,0.00,N,5,-850,
20220530,16900,16850,17050,16500,51284,862467700,00,0.00,N,2,50,
20220523,16850,16650,16950,16100,83118,1373066950,00,0.00,N,2,150,
20220516,16700,17350,17400,16100,209569,3491408150,00,0.00,N,5,-850,
20220509,17550,17750,17800,16900,97525,1694771900,00,0.00,N,5,-200,
20220502,17750,18100,18100,17400,123172,2179386050,00,0.00,N,5,-350,
20220425,18100,18000,18450,17650,99961,1800951000,00,0.00,N,5,-100,
20220418,18200,18200,18500,17950,120783,2199840800,00,0.00,N,5,-100,
20220411,18300,18200,18600,18050,103797,1899764250,00,0.00,N,2,100,
20220404,18200,18450,18900,18050,153986,2847716900,00,0.00,N,5,-250,
20220328,18450,18200,18500,17950,144144,2631453150,00,0.00,N,2,250,
20220321,18200,17800,18350,17300,183310,3279764100,00,0.00,N,2,400,
20220314,17800,17550,18000,17300,119696,2106481550,00,0.00,N,2,250,
20220307,17550,17800,17800,17250,73882,1294275900,00,0.00,N,5,-300,
20220228,17850,17800,18300,17600,110521,1987782350,00,0.00,N,2,50,
20220221,17800,17900,18350,17350,170716,3041671750,00,0.00,N,5,-250,
20220214,18050,17650,18350,17200,176368,3148321650,00,0.00,N,2,200,
20220207,17850,18300,18400,17700,124152,2235405100,00,0.00,N,5,-500,
20220203,18350,17900,18450,17800,72429,1308548950,00,0.00,N,2,650,
20220124,17700,18150,18200,16550,292337,5045566800,00,0.00,N,5,-650,
20220117,18350,19050,19100,17950,202662,3769356900,00,0.00,N,5,-700,
20220110,19050,19700,19750,18800,240323,4592913800,00,0.00,N,5,-650,
20220103,19700,20200,20750,19650,337851,6809715850,00,0.00,N,5,-400,
20211227,20100,20050,20250,19600,182843,3649052550,00,0.00,N,2,250,
20211220,19850,19750,20050,18800,276225,5365102100,00,0.00,N,3,0,
20211213,19850,20100,20600,19650,258552,5192402450,00,0.00,N,3,0,
20211206,19850,19650,20300,19250,224214,4451644700,00,0.00,N,2,200,
20211129,19650,18750,19900,18250,287380,5517008400,00,0.00,N,2,400,
20211122,19250,20400,20950,19250,289465,5839160300,00,0.00,N,5,-1250,
20211115,20500,20000,21250,19950,487219,10082442750,00,0.00,N,2,500,
20211108,20000,19850,20000,19050,215611,4203842950,00,0.00,N,2,300,
20211101,19700,18700,19950,18650,327319,6335170450,00,0.00,N,2,1050,
20211025,18650,20550,20600,18650,658310,12709862200,00,0.00,N,5,-1850,
20211018,20500,20650,21050,20400,170265,3534927850,00,0.00,N,5,-150,
20211012,20650,20200,20750,19900,154716,3154431500,00,0.00,N,2,400,
20211005,20250,20150,20700,19500,217298,4336799700,00,0.00,N,5,-250,
20210927,20500,20800,21200,19900,311390,6379787300,00,0.00,N,5,-300,
20210923,20800,20850,21300,20550,120152,2507931250,00,0.00,N,5,-350,
20210913,21150,22000,22150,21100,283174,6083651850,00,0.00,N,5,-750,
20210906,21900,22050,22450,21050,390998,8488808550,00,0.00,N,5,-100,
20210830,22000,23250,23300,22000,656901,14768893050,00,0.00,N,5,-1200,
20210823,23200,22350,23750,21400,1034375,23765535550,00,0.00,N,2,1250,
20210817,21950,22400,23500,21250,1302538,29242653450,00,0.00,N,5,-450,
20210809,22400,21750,22800,21350,1148966,25420848550,00,0.00,N,2,750,
20210802,21650,20600,22000,20200,736987,15714712950,00,0.00,N,2,1050,
20210726,20600,20700,21100,20300,371255,7652601450,00,0.00,N,5,-100,
20210719,20700,20650,21050,20100,376571,7777591750,00,0.00,N,5,-100,
20210712,20800,21100,21750,20300,612820,12905227450,00,0.00,N,5,-250,