KissMeData/100840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,16900,19550,19550,16130,2071714,37037265460,00,0.00,N,5,-2280,
20241118,19180,14500,19880,14300,6406446,112288637050,00,0.00,N,2,4900,
20241111,14280,14400,15800,13800,1272514,18866342490,00,0.00,N,5,-240,
20241104,14520,12880,15500,12500,1542056,22124051250,00,0.00,N,2,1760,
20241028,12760,12790,13680,12550,562090,7387523040,00,0.00,N,2,50,
20241021,12710,13170,13670,12350,500376,6494179470,00,0.00,N,5,-470,
20241014,13180,12480,13960,12440,654915,8660897730,00,0.00,N,2,770,
20241007,12410,12730,13060,12310,256281,3219385970,00,0.00,N,5,-330,
20240930,12740,13090,13140,12240,189927,2388818430,00,0.00,N,5,-220,
20240923,12960,12660,13900,12380,670744,8928561180,00,0.00,N,2,440,
20240919,12520,12640,12950,12400,194970,2458849170,00,0.00,N,2,10,
20240909,12510,12400,12850,11950,411633,5038929420,00,0.00,N,5,-240,
20240902,12750,12660,14120,12400,919473,12330483430,00,0.00,N,2,90,
20240826,12660,13050,13150,12300,510368,6509341030,00,0.00,N,5,-390,
20240819,13050,12680,13500,12090,825689,10539913520,00,0.00,N,2,370,
20240812,12680,12050,12690,11790,570004,6970285210,00,0.00,N,2,660,
20240805,12020,12290,12630,10100,1163916,13595954180,00,0.00,N,5,-590,
20240729,12610,12830,13850,12600,1826964,24165413540,00,0.00,N,2,340,
20240722,12270,11660,13470,11540,1562190,19313538480,00,0.00,N,2,530,
20240715,11740,14120,15870,11500,5161170,70818601320,00,0.00,N,5,-2320,
20240708,14060,12320,16100,12090,11746307,170906042370,00,0.00,N,2,1740,
20240701,12320,11520,12540,11210,1425604,16984165750,00,0.00,N,2,800,
20240624,11520,11720,12800,11150,3239056,39159912030,00,0.00,N,5,-430,
20240617,11950,11000,11960,10610,1650948,18685441240,00,0.00,N,2,950,
20240610,11000,10230,11550,10200,1703907,18664282370,00,0.00,N,2,680,
20240603,10320,9650,12490,9620,10497479,119107202410,00,0.00,N,2,690,
20240527,9630,10400,10950,9450,1511890,15293085660,00,0.00,N,5,-650,
20240520,10280,11210,11330,10140,2119468,22617663310,00,0.00,N,5,-930,
20240513,11210,11530,14380,10790,5967014,75730872920,00,0.00,N,5,-40,
20240507,11250,10610,13270,10600,2817584,34773068790,00,0.00,N,2,880,
20240429,10370,10910,11060,10240,216643,2294495210,00,0.00,N,5,-540,
20240422,10910,10510,12000,9740,1409898,15235208780,00,0.00,N,2,310,
20240415,10600,12177,14750,10530,2030316,24767349840,00,0.00,N,5,-1540,
20240408,12140,11868,12576,11487,1916539,23064653100,00,0.00,N,2,544,
20240401,11596,10961,12521,10271,5231439,58940878300,00,0.00,N,2,508,
20240325,11088,9073,11741,8565,6139927,67017876750,00,0.00,N,2,2142,
20240318,8946,8565,9182,8366,674184,5948409100,00,0.00,N,2,381,
20240311,8565,7821,8892,7821,870406,7365541600,00,0.00,N,2,689,
20240304,7876,8293,8293,7767,348493,2794458350,00,0.00,N,5,-363,
20240226,8239,8692,8710,8130,171522,1430437350,00,0.00,N,5,-344,
20240219,8583,8420,8710,8184,441918,3750889500,00,0.00,N,2,254,
20240213,8329,8257,8529,8148,318206,2646660700,00,0.00,N,2,90,
20240205,8239,8347,8493,7930,602050,4925737250,00,0.00,N,5,-181,
20240129,8420,7367,9218,7313,2757832,23324147600,00,0.00,N,2,1107,
20240122,7313,7603,7676,7200,509628,3762412420,00,0.00,N,5,-290,
20240115,7603,8130,8311,7585,502532,3978984500,00,0.00,N,5,-490,
20240108,8093,8166,8184,7767,425806,3410996650,00,0.00,N,2,36,
20240102,8057,7984,8148,7767,403365,3220519400,00,0.00,N,2,73,
20231226,7984,7894,8075,7694,329888,2610579700,00,0.00,N,2,90,
20231218,7894,7948,8057,7803,414653,3283542450,00,0.00,N,5,-18,
20231211,7912,7640,7948,7585,408153,3161814350,00,0.00,N,2,272,
20231204,7640,7767,7857,7585,393639,3035382500,00,0.00,N,5,-90,
20231127,7730,7948,7948,7585,476398,3701060550,00,0.00,N,5,-200,
20231120,7930,7821,8057,7730,523377,4127553100,00,0.00,N,2,91,
20231113,7839,7585,8093,7513,904486,7089562300,00,0.00,N,2,272,
20231106,7567,7712,7857,7494,1328848,10204078750,00,0.00,N,5,-91,
20231030,7658,7585,8166,7313,2620077,20107407650,00,0.00,N,3,0,
20231023,7658,11124,11868,7349,22301330,218411871750,00,0.00,N,5,-2722,
20231016,10380,7640,10380,7422,14356148,141573589000,00,0.00,N,2,2813,
20231010,7567,7422,7694,7404,127759,965825650,00,0.00,N,2,181,
20231004,7386,7767,7767,7331,117392,878057400,00,0.00,N,5,-381,
20230925,7767,7658,7876,7513,117045,897026500,00,0.00,N,2,91,
20230918,7676,8275,8456,7658,412240,3369839400,00,0.00,N,5,-563,
20230911,8239,7912,8293,7712,236982,1898149250,00,0.00,N,2,472,
20230904,7767,8093,8093,7658,283296,2204909600,00,0.00,N,5,-236,
20230828,8003,7621,8166,7621,287076,2284021800,00,0.00,N,2,345,
20230821,7658,7803,8093,7658,197840,1552224750,00,0.00,N,5,-163,
20230814,7821,8275,8402,7803,321511,2590816700,00,0.00,N,5,-526,
20230807,8347,7894,8493,7767,494080,4082392000,00,0.00,N,2,381,
20230731,7966,7966,8148,7676,265548,2112555000,00,0.00,N,2,36,
20230724,7930,7749,7948,7259,455744,3493978500,00,0.00,N,2,200,
20230717,7730,8257,8402,7712,379313,3028741850,00,0.00,N,5,-472,
20230710,8202,8220,8928,8148,524287,4471882400,00,0.00,N,5,-127,
20230703,8329,8547,9001,8093,644190,5549856300,00,0.00,N,5,-127,
20230626,8456,8039,8819,8003,647460,5467591900,00,0.00,N,2,599,
20230619,7857,7930,8493,7857,376842,3086146850,00,0.00,N,5,-55,
20230612,7912,7821,8166,7694,373449,2952093250,00,0.00,N,2,109,
20230605,7803,8111,8239,7767,217920,1740012850,00,0.00,N,5,-272,
20230530,8075,7839,8111,7621,310593,2436755650,00,0.00,N,2,254,
20230522,7821,8529,8529,7730,454444,3657187900,00,0.00,N,5,-672,
20230515,8493,8148,8674,7912,578788,4842172050,00,0.00,N,2,345,
20230508,8148,8275,8964,8075,983647,8401974050,00,0.00,N,5,-127,
20230502,8275,8329,8601,8039,667057,5553631150,00,0.00,N,2,36,
20230424,8239,8057,8420,7349,1790381,14383123400,00,0.00,N,2,327,
20230417,7912,7204,8493,7190,2603282,20385719890,00,0.00,N,2,722,
20230410,7190,7084,7295,6874,344687,2439640590,00,0.00,N,2,73,
20230403,7117,7240,7603,7102,599584,4388844880,00,0.00,N,5,-58,
20230327,7175,6946,7197,6783,257657,1809778050,00,0.00,N,2,229,
20230320,6946,7070,7233,6750,416797,2959855070,00,0.00,N,5,-102,
20230313,7048,7331,7331,6732,414280,2869914490,00,0.00,N,5,-283,
20230306,7331,7099,7513,6968,525318,3794707160,00,0.00,N,2,287,
20230227,7044,7070,7182,6888,294782,2075770390,00,0.00,N,2,29,
20230220,7015,7367,7676,7012,704533,5179414410,00,0.00,N,5,-407,
20230213,7422,7440,7585,7331,669346,4990127050,00,0.00,N,2,163,
20230206,7259,7204,7621,7117,506303,3703516760,00,0.00,N,5,-36,
20230130,7295,7277,7676,7204,675805,5001360220,00,0.00,N,2,145,
20230125,7150,7077,7204,7030,185200,1318606080,00,0.00,N,2,73,
20230116,7077,7186,7186,6714,355948,2481806050,00,0.00,N,5,-18,
20230109,7095,6769,7150,6750,333612,2323191800,00,0.00,N,2,326,
20230102,6769,6841,6950,6260,522183,3463038700,00,0.00,N,3,0,
20221226,6769,6841,7113,6732,281268,1959781000,00,0.00,N,5,-127,
20221219,6896,7349,7404,6877,670080,4746573900,00,0.00,N,5,-453,
20221212,7349,7349,7730,7150,629042,4692202800,00,0.00,N,2,18,
20221205,7331,8293,8692,7277,2286466,18217591000,00,0.00,N,5,-962,
20221128,8293,8456,8565,7930,3152783,26006440050,00,0.00,N,5,-254,
20221121,8547,7640,9727,7404,14163050,123000630900,00,0.00,N,2,1180,
20221114,7367,7676,9146,7113,6630235,53597336100,00,0.00,N,5,-291,
20221107,7658,7222,7785,7113,1619116,12182505050,00,0.00,N,2,436,
20221031,7222,6968,7676,6732,2136496,15581986750,00,0.00,N,2,381,
20221024,6841,6623,6986,6387,912074,6132878500,00,0.00,N,2,290,
20221017,6551,6587,7440,6315,1777561,12195577550,00,0.00,N,5,-381,
20221011,6932,7204,7531,6351,1474357,10230911850,00,0.00,N,5,-254,
20221004,7186,6533,7295,6297,1064359,7292412200,00,0.00,N,2,907,
20220926,6279,6750,6750,5897,745847,4669818100,00,0.00,N,5,-598,
20220919,6877,7113,7240,6750,1032436,7226412850,00,0.00,N,5,-255,
20220913,7132,8021,8093,7004,1706027,12790737900,00,0.00,N,5,-834,
20220905,7966,8148,9218,7839,6496257,56234387850,00,0.00,N,5,-254,
20220829,8220,8366,9182,7803,6366103,53651049450,00,0.00,N,5,-418,
20220822,8638,7295,9799,7150,14750612,123323069500,00,0.00,N,2,1071,
20220816,7567,6787,8239,6279,5864614,44696170150,00,0.00,N,2,780,
20220808,6787,6097,6896,5988,814267,5296242950,00,0.00,N,2,708,
20220801,6079,6043,6152,5879,199949,1200107250,00,0.00,N,2,36,
20220725,6043,5843,6133,5770,383145,2271434150,00,0.00,N,2,236,
20220718,5807,5480,6097,5480,372719,2151491400,00,0.00,N,2,363,
20220711,5444,6061,6061,5371,399120,2264841500,00,0.00,N,5,-562,
20220704,6006,6279,6333,5571,924759,5472298400,00,0.00,N,5,-37,
20220627,6043,5571,7295,5553,3668093,24352155750,00,0.00,N,2,527,
20220620,5516,5988,6061,5081,436159,2439768200,00,0.00,N,5,-509,
20220613,6025,6514,6678,5807,629951,3940768750,00,0.00,N,5,-635,
20220607,6660,6896,7059,6569,497400,3386560650,00,0.00,N,5,-199,
20220530,6859,6859,7023,6805,270331,1863495950,00,0.00,N,2,18,
20220523,6841,7240,7240,6678,758626,5220434750,00,0.00,N,5,-309,
20220516,7150,6823,7277,6660,1472212,10383504650,00,0.00,N,2,363,
20220509,18700,20700,23150,18400,1498071,31450694900,00,0.00,N,5,-2100,
20220502,20800,18400,23750,18350,4306480,96302327700,00,0.00,N,2,2500,
20220425,18300,18400,20250,17700,411402,7789982000,00,0.00,N,5,-250,
20220418,18550,18250,18900,18100,49994,927219250,00,0.00,N,2,300,
20220411,18250,18050,18450,18000,39911,726566650,00,0.00,N,3,0,
20220404,18250,18850,19500,17750,94469,1744767850,00,0.00,N,5,-600,
20220328,18850,19350,19400,18650,61029,1156027200,00,0.00,N,5,-500,
20220321,19350,18850,19700,18750,116006,2224376250,00,0.00,N,2,450,
20220314,18900,19650,19700,18550,126443,2409296400,00,0.00,N,5,-900,
20220307,19800,18650,19800,18200,220636,4225263300,00,0.00,N,2,1100,
20220228,18700,19350,19650,18500,166003,3165592600,00,0.00,N,5,-50,
20220221,18750,17100,19600,17100,419757,7798035350,00,0.00,N,2,1500,
20220214,17250,17000,17500,16400,46820,788177300,00,0.00,N,2,100,
20220207,17150,17700,18100,17050,37350,657090950,00,0.00,N,5,-550,
20220203,17700,16950,17800,16950,22956,401421050,00,0.00,N,2,900,
20220124,16800,17850,18000,15900,122686,2085075900,00,0.00,N,5,-1400,
20220117,18200,19200,19450,17850,65262,1200189050,00,0.00,N,5,-1250,
20220110,19450,18500,19850,18500,250933,4867648050,00,0.00,N,2,1000,
20220103,18450,18850,18900,18000,46176,852720350,00,0.00,N,5,-100,
20211227,18550,18700,19100,18400,43052,809210900,00,0.00,N,5,-150,
20211220,18700,18800,18850,18000,53009,977750150,00,0.00,N,5,-100,
20211213,18800,19100,19300,18500,50880,958880150,00,0.00,N,5,-300,
20211206,19100,18800,19700,18600,107979,2059498300,00,0.00,N,2,300,
20211129,18800,18100,19100,17600,185531,3405190950,00,0.00,N,5,-250,
20211122,19050,21250,21250,19000,163576,3254533500,00,0.00,N,5,-2100,
20211115,21150,21300,21400,20200,150685,3142636650,00,0.00,N,5,-50,
20211108,21200,22700,23350,21050,281277,6198371900,00,0.00,N,5,-1700,
20211101,22900,22100,23700,21500,319927,7276049750,00,0.00,N,2,850,
20211025,22050,22700,23850,22000,256216,5928268350,00,0.00,N,5,-450,
20211018,22500,23350,24350,22450,393516,9196836600,00,0.00,N,5,-850,
20211012,23350,21400,23750,21100,437442,9854297250,00,0.00,N,2,2050,
20211005,21300,22300,23300,20750,314671,6837215050,00,0.00,N,5,-1000,
20210927,22300,20600,25550,20600,1535223,36531705850,00,0.00,N,2,1400,
20210923,20900,21750,21900,20750,139330,2968815550,00,0.00,N,5,-900,
20210913,21800,20800,25850,20600,1779649,42163186550,00,0.00,N,2,1000,
20210906,20800,22100,22350,20650,161263,3470249950,00,0.00,N,5,-1100,
20210830,21900,20400,22350,20250,302463,6572579700,00,0.00,N,2,1500,
20210823,20400,19250,20550,18800,70696,1392426050,00,0.00,N,2,1500,
20210817,18900,20200,20300,18850,128406,2513723300,00,0.00,N,5,-1500,
20210809,20400,21150,21150,19900,194265,3983706500,00,0.00,N,5,-650,
20210802,21050,21550,21850,20650,128404,2710994550,00,0.00,N,5,-500,
20210726,21550,22150,22300,21400,122959,2680751650,00,0.00,N,5,-650,
20210719,22200,22700,23850,22000,280161,6368304400,00,0.00,N,5,-500,
20210712,22700,23250,23750,22450,246691,5675250500,00,0.00,N,2,50,