KissMeData/068240/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,10390,11200,11380,10230,1030934,11239761810,00,0.00,N,5,-800,
20241118,11190,10620,11470,10590,1066551,11922768740,00,0.00,N,2,410,
20241111,10780,10500,10880,10060,1163008,12179333130,00,0.00,N,2,140,
20241104,10640,10150,10880,10070,977226,10222164960,00,0.00,N,2,660,
20241028,9980,10600,11200,9740,1425254,14862064240,00,0.00,N,5,-620,
20241021,10600,10400,11100,10300,727919,7765232870,00,0.00,N,2,200,
20241014,10400,10540,10930,10190,541308,5697867670,00,0.00,N,5,-180,
20241007,10580,10710,10960,10550,389604,4168333180,00,0.00,N,5,-170,
20240930,10750,11430,11430,10510,393941,4277035660,00,0.00,N,5,-570,
20240923,11320,11300,11910,11000,2221379,25344264400,00,0.00,N,2,560,
20240919,10760,10740,11120,10480,642450,6930875910,00,0.00,N,2,50,
20240909,10710,10250,10740,10120,687806,7172205010,00,0.00,N,2,550,
20240902,10160,10410,10450,9910,373199,3767137060,00,0.00,N,5,-290,
20240826,10450,10180,10550,10090,419652,4313042350,00,0.00,N,2,250,
20240819,10200,10300,10550,10030,408816,4197376940,00,0.00,N,5,-80,
20240812,10280,10160,10760,10140,436443,4521226840,00,0.00,N,2,20,
20240805,10260,10390,10390,9560,1013932,10146790870,00,0.00,N,5,-270,
20240729,10530,11040,11300,10500,589797,6388583850,00,0.00,N,5,-430,
20240722,10960,10750,11110,10270,1044419,11197587530,00,0.00,N,2,160,
20240715,10800,11360,11570,10690,800679,8865725790,00,0.00,N,5,-610,
20240708,11410,10920,11670,10920,521461,5931537480,00,0.00,N,2,390,
20240701,11020,11200,11520,10770,1015013,11251935380,00,0.00,N,5,-160,
20240624,11180,11420,11420,10900,619460,6858435330,00,0.00,N,5,-240,
20240617,11420,11710,11730,11350,709770,8150873030,00,0.00,N,5,-180,
20240610,11600,11640,12190,11540,998279,11803966010,00,0.00,N,5,-130,
20240603,11730,11810,11900,11510,694769,8134810130,00,0.00,N,2,20,
20240527,11710,12500,12740,11710,1883575,22814408220,00,0.00,N,5,-740,
20240520,12450,13350,13550,12400,1067002,13648530100,00,0.00,N,5,-960,
20240513,13410,13150,13670,12950,799719,10643956050,00,0.00,N,2,250,
20240507,13160,13900,13910,12870,907845,11976827130,00,0.00,N,5,-630,
20240429,13790,13330,13820,13150,607515,8187204690,00,0.00,N,2,780,
20240422,13010,12670,13300,12400,717706,9263583780,00,0.00,N,2,220,
20240415,12790,12780,13030,12310,660921,8360880620,00,0.00,N,5,-30,
20240408,12820,13610,14130,12810,753126,10160170760,00,0.00,N,5,-680,
20240401,13500,13200,13590,12830,947122,12521946540,00,0.00,N,2,40,
20240325,13460,12940,13880,12600,951633,12666045600,00,0.00,N,2,520,
20240318,12940,12820,13060,12400,561057,7118019940,00,0.00,N,5,-40,
20240311,12980,12628,13420,12501,789708,10249028620,00,0.00,N,2,186,
20240304,12794,12599,12853,12140,773310,9655155330,00,0.00,N,2,225,
20240226,12569,12696,13478,12393,548158,7032831850,00,0.00,N,2,9,
20240219,12560,12999,13136,12550,546554,6981624950,00,0.00,N,5,-332,
20240213,12892,12599,13224,12208,1035928,13376416440,00,0.00,N,2,332,
20240205,12560,14581,14630,12354,1569984,20341068870,00,0.00,N,5,-2080,
20240129,14640,15480,15480,14288,815603,12027811640,00,0.00,N,5,-810,
20240122,15450,15597,15978,14972,1135096,17627979610,00,0.00,N,2,78,
20240115,15372,15060,15880,14874,1527793,23553907820,00,0.00,N,2,254,
20240108,15118,14112,15236,13859,1169520,17063755060,00,0.00,N,2,927,
20240102,14191,13624,14513,13614,786252,11061976100,00,0.00,N,2,567,
20231226,13624,13380,13663,13155,326599,4382990640,00,0.00,N,2,244,
20231218,13380,13663,13741,13360,632370,8551785620,00,0.00,N,5,-303,
20231211,13683,13722,13898,13575,490124,6716067080,00,0.00,N,5,-78,
20231204,13761,14064,14064,13536,494369,6766658460,00,0.00,N,5,-127,
20231127,13888,14044,14396,13468,812960,11212235740,00,0.00,N,5,-156,
20231120,14044,14044,14825,14025,685329,9800330770,00,0.00,N,5,-98,
20231113,14142,14415,14523,13751,577765,8158067060,00,0.00,N,5,-58,
20231106,14200,14454,14991,14073,1687857,24465795390,00,0.00,N,2,215,
20231030,13985,13702,14073,13429,998433,13749723050,00,0.00,N,2,283,
20231023,13702,13351,14142,13185,975825,13347433290,00,0.00,N,2,351,
20231016,13351,14640,15470,13185,2327869,33412666950,00,0.00,N,5,-1562,
20231010,14913,15724,15724,14630,1767810,26475347470,00,0.00,N,5,-918,
20231004,15831,15978,16144,15236,1989228,31212322040,00,0.00,N,5,-489,
20230925,16320,16710,17863,15499,8517219,144631082130,00,0.00,N,5,-88,
20230918,16408,14708,18449,14503,23085673,391397909570,00,0.00,N,2,1514,
20230911,14894,14767,15392,14650,1161693,17357502840,00,0.00,N,2,303,
20230904,14591,14484,14718,13976,882154,12703932850,00,0.00,N,2,98,
20230828,14493,14308,14991,14161,1446862,21005321940,00,0.00,N,2,390,
20230821,14103,13683,14493,13683,1315947,18619537070,00,0.00,N,2,489,
20230814,13614,14064,15099,13185,2563257,36330633440,00,0.00,N,5,-225,
20230807,13839,13888,14425,13194,2272511,31292319200,00,0.00,N,2,59,
20230731,13780,13478,16876,13204,11191100,170890532280,00,0.00,N,2,351,
20230724,13429,14269,14269,12481,1876039,24786139790,00,0.00,N,5,-879,
20230717,14308,13028,15040,12755,1940529,27228990310,00,0.00,N,2,1280,
20230710,13028,12667,13624,12384,869568,11300320880,00,0.00,N,2,342,
20230703,12686,13507,13761,12686,914527,12032242020,00,0.00,N,5,-811,
20230626,13497,13673,13917,13233,872271,11793507940,00,0.00,N,5,-235,
20230619,13732,15040,15079,13556,986961,14001905260,00,0.00,N,5,-1299,
20230612,15031,15275,15275,14347,983111,14594064470,00,0.00,N,5,-244,
20230605,15275,15109,15529,14855,768866,11752355520,00,0.00,N,2,371,
20230530,14904,14171,15626,14171,1276410,19260499290,00,0.00,N,2,762,
20230522,14142,14552,14601,13888,823910,11690996810,00,0.00,N,5,-322,
20230515,14464,13478,14571,13312,1321423,18336197320,00,0.00,N,2,986,
20230508,13478,13526,13917,13136,1459225,19870366110,00,0.00,N,5,-39,
20230502,13517,12198,13624,11954,1259213,16165813340,00,0.00,N,2,1602,
20230424,11915,12745,12794,11524,1501242,18069015940,00,0.00,N,5,-820,
20230417,12735,13556,13898,12726,1560938,20838091230,00,0.00,N,5,-870,
20230410,13605,14083,14220,13360,1569343,21432565420,00,0.00,N,5,-58,
20230403,13663,13478,14249,13165,1286006,17406027830,00,0.00,N,2,29,
20230327,13634,13722,14112,13087,1025278,13966405650,00,0.00,N,5,-39,
20230320,13673,13761,14112,13380,771178,10570173010,00,0.00,N,2,20,
20230313,13653,13468,13771,12560,1125168,14856354040,00,0.00,N,2,68,
20230306,13585,13907,14337,13282,900527,12383268560,00,0.00,N,5,-313,
20230227,13898,13985,14278,13751,599499,8392002620,00,0.00,N,5,-312,
20230220,14210,14122,14698,13712,889225,12614034510,00,0.00,N,2,39,
20230213,14171,14308,14913,14044,778964,11222823180,00,0.00,N,5,-137,
20230206,14308,15011,15128,14308,631503,9298312890,00,0.00,N,5,-810,
20230130,15118,14601,15568,14357,747599,11202694940,00,0.00,N,2,576,
20230125,14542,14161,14708,14161,391870,5667118700,00,0.00,N,2,430,
20230116,14112,14064,14650,13673,720095,10120968900,00,0.00,N,2,195,
20230109,13917,14210,14650,13136,1125973,15788616350,00,0.00,N,5,-49,
20230102,13966,13868,14112,13136,880127,11937953300,00,0.00,N,2,98,
20221226,13868,14698,15431,13624,1088429,15762069600,00,0.00,N,5,-830,
20221219,14698,15626,16066,14650,775948,11934708100,00,0.00,N,5,-928,
20221212,15626,16310,17238,15577,843130,13756621950,00,0.00,N,5,-733,
20221205,16359,15919,16847,15773,661098,10776542900,00,0.00,N,2,391,
20221128,15968,18312,18361,15870,1087109,18403638200,00,0.00,N,5,-2246,
20221121,18214,18654,18849,17970,738443,13607571700,00,0.00,N,5,-293,
20221114,18507,18068,19142,17335,1165311,21159857400,00,0.00,N,2,488,
20221107,18019,16603,18166,16456,968788,16772089100,00,0.00,N,2,1367,
20221031,16652,16310,17042,16212,537857,8953554300,00,0.00,N,2,489,
20221024,16163,16017,16554,15919,460833,7500484150,00,0.00,N,2,439,
20221017,15724,15431,16603,15138,951766,15116522800,00,0.00,N,2,49,
20221011,15675,16359,16408,15480,775605,12310861650,00,0.00,N,5,-1026,
20221004,16701,17042,17921,16652,595936,10177957550,00,0.00,N,2,196,
20220926,16505,17970,18459,16261,1557153,26592067650,00,0.00,N,5,-1709,
20220919,18214,19435,19679,18117,923458,17293389800,00,0.00,N,5,-1221,
20220913,19435,19728,20265,19240,578606,11405317350,00,0.00,N,2,195,
20220905,19240,20070,20607,18849,961933,18843739900,00,0.00,N,5,-830,
20220829,20070,21437,23049,19924,1764965,38044112100,00,0.00,N,5,-2149,
20220822,22219,21877,22707,20998,734882,16055886100,00,0.00,N,3,0,
20220816,22219,22805,23098,21731,595048,13382976300,00,0.00,N,5,-439,
20220808,22658,22854,23537,22317,714920,16313464250,00,0.00,N,5,-196,
20220801,22854,22951,23049,22170,496303,11206002800,00,0.00,N,5,-97,
20220725,22951,21828,23391,21682,906350,20498505000,00,0.00,N,2,927,
20220718,22024,21340,22463,20998,709144,15533629400,00,0.00,N,2,1368,
20220711,20656,21926,22170,20412,1076680,22614504000,00,0.00,N,5,-1368,
20220704,22024,23391,23635,21340,1951131,43256743500,00,0.00,N,5,-1416,
20220627,23440,24075,26174,23342,2392797,58904527850,00,0.00,N,5,-97,
20220620,23537,25735,26077,22170,2280178,54166718050,00,0.00,N,5,-2296,
20220613,25833,26858,27200,24368,1817324,47178180700,00,0.00,N,5,-1318,
20220607,27151,27737,27786,26516,675538,18279299800,00,0.00,N,5,-537,
20220530,27688,27395,27932,27395,522549,14477580950,00,0.00,N,2,342,
20220523,27346,27737,27981,27249,795446,21925969900,00,0.00,N,5,-293,
20220516,27639,28470,28714,26907,1528372,42261036200,00,0.00,N,5,-1026,
20220509,28665,29495,30276,27884,1609921,46481449850,00,0.00,N,5,-537,
20220502,29202,28177,29788,28177,886222,25935198050,00,0.00,N,2,391,
20220425,28811,27786,29153,27639,909423,25670693500,00,0.00,N,2,439,
20220418,28372,28177,29544,27444,1021951,29135508200,00,0.00,N,2,195,
20220411,28177,28323,29104,27786,718443,20340616850,00,0.00,N,5,-48,
20220404,28900,29800,30050,28350,865468,25155588250,00,0.00,N,5,-1000,
20220328,29900,30950,31250,29800,881671,26882745500,00,0.00,N,5,-1000,
20220321,30900,29350,31750,29200,1425156,43669367550,00,0.00,N,2,1700,
20220314,29200,29000,29350,27650,818437,23309220400,00,0.00,N,2,350,
20220307,28850,29060,29649,28031,1795553,52040677800,00,0.00,N,5,-553,
20220228,29403,28717,29747,27835,1546105,44519363400,00,0.00,N,2,686,
20220221,28717,27933,29011,26855,1613142,44793876600,00,0.00,N,2,686,
20220214,28031,29011,29207,27100,1759532,49261978200,00,0.00,N,5,-1323,
20220207,29354,27198,29992,26414,3234697,91090736050,00,0.00,N,2,2156,
20220203,27198,28080,28472,27051,488446,13402023450,00,0.00,N,5,-784,
20220124,27982,26855,28031,26267,1517407,41237919500,00,0.00,N,2,882,
20220117,27100,27394,28521,25777,1958092,52998214200,00,0.00,N,5,-294,
20220110,27394,28276,28325,26904,959619,26358137350,00,0.00,N,5,-735,
20220103,28129,28962,29060,27051,1349701,37921380050,00,0.00,N,5,-637,
20211227,28766,27688,28962,27394,1535962,43308061300,00,0.00,N,2,1078,
20211220,27688,28080,28423,27247,1357564,37672222300,00,0.00,N,5,-441,
20211213,28129,29354,30825,27884,2304295,66871647300,00,0.00,N,5,-1029,
20211206,29158,30237,32246,29060,1951356,58889267100,00,0.00,N,5,-1079,
20211129,30237,28619,30923,28472,2118594,62692740250,00,0.00,N,2,539,
20211122,29698,32491,37098,29550,4553960,145574883600,00,0.00,N,5,-2793,
20211115,32491,33030,33275,31658,2190410,71010620900,00,0.00,N,5,-1078,
20211108,33569,32344,34647,31903,3143340,103882512750,00,0.00,N,2,1225,
20211101,32344,32246,34010,29060,6118908,195016757950,00,0.00,N,2,98,
20211025,32246,29649,33128,28668,5574536,171215023350,00,0.00,N,2,2990,
20211018,29256,25140,29747,24699,16312158,445861457550,00,0.00,N,2,4067,
20211012,25189,18622,26169,18622,21640453,481832692900,00,0.00,N,2,6861,
20211005,18328,18524,18818,18132,1020497,18865637750,00,0.00,N,5,-196,
20210927,18524,18622,18965,17936,1149209,21253043100,00,0.00,N,5,-98,
20210923,18622,18524,18818,18426,437491,8139306000,00,0.00,N,2,49,
20210913,18573,19406,19651,18475,1301757,24555079950,00,0.00,N,5,-833,
20210906,19406,19798,20092,18965,1667421,32518409800,00,0.00,N,5,-392,
20210830,19798,21219,21317,19749,2002574,40899131400,00,0.00,N,5,-1127,
20210823,20925,20141,21317,19700,2831979,57850305000,00,0.00,N,2,1176,
20210817,19749,20141,20876,19455,2349815,47213715600,00,0.00,N,5,-392,
20210809,20141,20043,21072,19455,3393320,68967486750,00,0.00,N,5,-49,
20210802,20190,18720,20435,18622,2014355,39500089700,00,0.00,N,2,1617,
20210726,18573,18426,19112,18230,1090468,20314617050,00,0.00,N,2,245,
20210719,18328,18622,18769,18181,899953,16551015000,00,0.00,N,5,-294,
20210712,18622,18622,18916,17348,1046385,19488682900,00,0.00,N,2,49,