KissMeData/140670/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,11270,11040,11700,10900,715189,8081488370,00,0.00,N,2,390,
20241118,10880,10560,11340,10280,1046260,11382379220,00,0.00,N,2,120,
20241111,10760,10600,12280,9520,5155458,57763783190,00,0.00,N,2,80,
20241104,10680,10160,10990,10140,218550,2301664810,00,0.00,N,2,530,
20241028,10150,10230,10750,10000,177407,1835414770,00,0.00,N,5,-120,
20241021,10270,10870,11440,10230,252072,2701613970,00,0.00,N,5,-640,
20241014,10910,11950,12220,10900,268809,3110797720,00,0.00,N,5,-970,
20241007,11880,11800,12900,11760,346117,4234800010,00,0.00,N,2,120,
20240930,11760,12050,12350,11610,89217,1062475820,00,0.00,N,5,-290,
20240923,12050,11610,12380,11500,180585,2165521680,00,0.00,N,2,440,
20240919,11610,11700,11890,11400,64803,750964720,00,0.00,N,2,60,
20240909,11550,10600,11950,10410,227569,2565745040,00,0.00,N,2,740,
20240902,10810,12670,12790,10780,312832,3654280760,00,0.00,N,5,-1700,
20240826,12510,13090,13090,12200,249901,3136319700,00,0.00,N,5,-380,
20240819,12890,12880,13410,12540,441420,5749742820,00,0.00,N,2,70,
20240812,12820,12300,12970,12300,329399,4172971680,00,0.00,N,2,630,
20240805,12190,11770,12450,10160,750889,8573305190,00,0.00,N,2,20,
20240729,12170,13790,13900,12040,642049,8266953570,00,0.00,N,5,-1650,
20240722,13820,14200,16870,13500,3281601,51076765190,00,0.00,N,5,-430,
20240715,14250,15640,15790,13770,482010,7143307270,00,0.00,N,5,-1620,
20240708,15870,14590,16850,14580,1414705,22432484930,00,0.00,N,2,1240,
20240701,14630,15180,15820,14290,774248,11577102340,00,0.00,N,5,-550,
20240624,15180,16230,16300,15020,753893,11631829490,00,0.00,N,5,-1230,
20240617,16410,18000,18300,16410,734964,12892507570,00,0.00,N,5,-1330,
20240610,17740,17820,19200,17240,1339197,24367757270,00,0.00,N,5,-90,
20240603,17830,17290,19570,17230,2042001,37830931130,00,0.00,N,2,760,
20240527,17070,17500,18800,17030,894157,15973457790,00,0.00,N,5,-370,
20240520,17440,17820,19630,17300,2222291,41367029850,00,0.00,N,5,-380,
20240513,17820,18810,19950,17520,1590148,29350268900,00,0.00,N,5,-1190,
20240507,19010,19920,21200,18630,4606446,92092978920,00,0.00,N,5,-930,
20240429,19940,21550,21750,19410,5115704,104698214130,00,0.00,N,5,-2160,
20240422,22100,16690,22700,16080,22568424,458517663010,00,0.00,N,2,5410,
20240415,16690,18310,18340,16210,1813819,31366095460,00,0.00,N,5,-2150,
20240408,18840,18480,20100,17010,5297836,99136832410,00,0.00,N,2,1000,
20240401,17840,20800,22050,17600,3944732,77599072250,00,0.00,N,5,-3060,
20240325,20900,23050,24500,20550,6447203,146758246300,00,0.00,N,5,-1950,
20240318,22850,15610,24500,15430,30555366,631790759410,00,0.00,N,2,7280,
20240311,15570,15060,16060,14790,796384,12386194460,00,0.00,N,2,520,
20240304,15050,15960,16230,14550,892557,13759134260,00,0.00,N,5,-910,
20240226,15960,16250,16860,15900,1090697,17879563300,00,0.00,N,5,-190,
20240219,16150,16560,17570,15960,2269792,37796495660,00,0.00,N,5,-410,
20240213,16560,15070,18580,14750,8344087,144408733560,00,0.00,N,2,1490,
20240205,15070,14180,16600,13330,4296137,66514873550,00,0.00,N,2,900,
20240129,14170,15770,15850,13600,943170,13564416840,00,0.00,N,5,-1600,
20240122,15770,16250,16900,15410,1225048,19905687630,00,0.00,N,5,-420,
20240115,16190,15800,17250,15800,4239068,69805733160,00,0.00,N,2,690,
20240108,15500,15860,17100,15130,3670273,59075282900,00,0.00,N,5,-460,
20240102,15960,14780,16260,14770,2084941,32327975200,00,0.00,N,2,1180,
20231226,14780,14640,14960,14260,840439,12318094980,00,0.00,N,2,110,
20231218,14670,13000,16920,12750,12181490,190753882990,00,0.00,N,2,2010,
20231211,12660,12190,12680,11990,421158,5182605690,00,0.00,N,2,690,
20231204,11970,12450,12470,11610,353735,4232598900,00,0.00,N,5,-540,
20231127,12510,12710,13170,12220,964435,12215073810,00,0.00,N,5,-80,
20231120,12590,11980,12620,11920,504742,6244365600,00,0.00,N,2,610,
20231113,11980,12050,12730,11850,549004,6746095240,00,0.00,N,2,50,
20231106,11930,12430,12840,11830,788226,9763627680,00,0.00,N,5,-330,
20231030,12260,10570,12880,10420,2138401,25627500990,00,0.00,N,2,1920,
20231023,10340,10500,11050,10140,447581,4734535450,00,0.00,N,5,-330,
20231016,10670,12200,12360,10650,769650,8946957060,00,0.00,N,5,-1740,
20231010,12410,12840,13240,12300,546251,6962388350,00,0.00,N,5,-440,
20231004,12850,15220,15250,12590,924205,12506826760,00,0.00,N,5,-2370,
20230925,15220,14890,15700,14160,888196,13215494210,00,0.00,N,2,330,
20230918,14890,16540,17100,14390,2322589,36277672230,00,0.00,N,5,-1640,
20230911,16530,18790,21800,16310,6901697,134593429340,00,0.00,N,5,-1820,
20230904,18350,16640,21450,16600,11611044,218128670320,00,0.00,N,2,1480,
20230828,16870,12500,18980,12400,15780936,258893648190,00,0.00,N,2,4630,
20230821,12240,12640,12750,12000,276335,3420431360,00,0.00,N,5,-430,
20230814,12670,13830,14100,12310,561300,7454400400,00,0.00,N,5,-1070,
20230807,13740,13360,14690,13010,1709084,23508474540,00,0.00,N,2,470,
20230731,13270,12590,13350,12200,524948,6775199600,00,0.00,N,2,840,
20230724,12430,12980,13150,11530,543531,6641446500,00,0.00,N,5,-670,
20230717,13100,13000,13620,12880,579844,7661108950,00,0.00,N,2,330,
20230710,12770,12110,13660,11990,793165,10303731750,00,0.00,N,2,470,
20230703,12300,12980,13370,12110,331884,4247780070,00,0.00,N,5,-640,
20230626,12940,13380,13500,12550,326398,4246989400,00,0.00,N,5,-440,
20230619,13380,13520,13950,12830,378900,5041517830,00,0.00,N,5,-150,
20230612,13530,14100,14170,12950,465079,6302658800,00,0.00,N,5,-560,
20230605,14090,14530,14740,14030,301118,4302637110,00,0.00,N,5,-450,
20230530,14540,14500,14960,14420,259039,3799091100,00,0.00,N,2,220,
20230522,14320,15220,15500,14290,435637,6509458770,00,0.00,N,5,-900,
20230515,15220,14890,15480,14160,596545,8840014040,00,0.00,N,2,560,
20230508,14660,15100,15270,14580,315950,4701715980,00,0.00,N,5,-200,
20230502,14860,14280,15150,14280,252180,3747509150,00,0.00,N,2,580,
20230424,14280,15200,15440,14070,585495,8601643680,00,0.00,N,5,-670,
20230417,14950,16310,16440,14950,1046055,16421327340,00,0.00,N,5,-1360,
20230410,16310,15230,16970,14940,1898089,30597507520,00,0.00,N,2,1120,
20230403,15190,15950,16050,14730,1115355,17049471660,00,0.00,N,5,-810,
20230327,16000,16820,17380,15840,1779932,29137287740,00,0.00,N,5,-820,
20230320,16820,17090,18460,16070,5033552,86459384530,00,0.00,N,5,-80,
20230313,16900,14800,18590,13250,6314299,103853246220,00,0.00,N,2,1950,
20230306,14950,13940,16200,13810,3978502,59667676480,00,0.00,N,2,1070,
20230227,13880,13050,14410,13050,754785,10410496930,00,0.00,N,2,830,
20230220,13050,13120,13700,12820,573616,7627504350,00,0.00,N,5,-70,
20230213,13120,13740,14190,13040,553417,7472148280,00,0.00,N,5,-600,
20230206,13720,14530,14930,13650,974982,14000301670,00,0.00,N,5,-510,
20230130,14230,14400,15180,13800,1638532,23842021060,00,0.00,N,2,30,
20230125,14200,14530,15400,13670,1152567,16704873230,00,0.00,N,5,-150,
20230116,14350,14200,14900,13750,1467358,20849371700,00,0.00,N,2,300,
20230109,14050,13600,14450,13350,1691282,23497852400,00,0.00,N,2,800,
20230102,13250,11750,13700,11150,2151293,27320232500,00,0.00,N,2,1450,
20221226,11800,11850,12050,11550,208539,2459504700,00,0.00,N,5,-150,
20221219,11950,12700,13200,11950,348284,4405215550,00,0.00,N,5,-750,
20221212,12700,12300,13200,12000,484717,6146896850,00,0.00,N,2,400,
20221205,12300,12900,13150,12100,271177,3386011200,00,0.00,N,5,-600,
20221128,12900,13550,13600,12850,341688,4475331050,00,0.00,N,5,-700,
20221121,13600,14000,14150,13450,601035,8300138650,00,0.00,N,5,-350,
20221114,13950,13200,14150,12800,724446,9778765700,00,0.00,N,2,650,
20221107,13300,12650,13650,12300,502021,6520259250,00,0.00,N,2,700,
20221031,12600,12650,13550,12000,726009,9254995500,00,0.00,N,2,100,
20221024,12500,12600,13000,12200,257929,3235553050,00,0.00,N,2,250,
20221017,12250,12100,13150,12100,416012,5272552500,00,0.00,N,5,-250,
20221011,12500,12450,13200,12050,397713,4985139200,00,0.00,N,5,-400,
20221004,12900,12000,14050,11900,954586,12383747550,00,0.00,N,2,1150,
20220926,11750,14100,14400,11550,1171152,15209828600,00,0.00,N,5,-2900,
20220919,14650,15100,15450,14200,1208474,18069995300,00,0.00,N,5,-300,
20220913,14950,13800,15400,13700,1038402,15178640000,00,0.00,N,2,1500,
20220905,13450,13150,14450,12750,1038219,14030688300,00,0.00,N,2,300,
20220829,13150,13700,14150,13050,698800,9600211550,00,0.00,N,5,-1350,
20220822,14500,14850,15100,13950,818731,11898550700,00,0.00,N,5,-650,
20220816,15150,16050,16250,14750,894255,13816985700,00,0.00,N,5,-800,
20220808,15950,15850,16250,15050,1161798,18252886050,00,0.00,N,2,200,
20220801,15750,14500,17550,14250,5859462,95997033800,00,0.00,N,2,1400,
20220725,14350,13450,14500,13250,551008,7685485800,00,0.00,N,2,800,
20220718,13550,13250,13850,13050,455377,6150608200,00,0.00,N,2,600,
20220711,12950,13400,13800,12550,546028,7147094800,00,0.00,N,5,-400,
20220704,13350,12950,13800,11800,780293,10050503100,00,0.00,N,2,600,
20220627,12750,13350,14050,12600,759328,10227791450,00,0.00,N,5,-550,
20220620,13300,15600,15650,12400,1625919,22331540450,00,0.00,N,5,-2250,
20220613,15550,16300,16500,14900,1323908,21005459250,00,0.00,N,5,-1450,
20220607,17000,18300,19100,16650,2355943,42820067600,00,0.00,N,5,-1050,
20220530,18050,16300,18450,16250,2539244,44906011750,00,0.00,N,2,2000,
20220523,16050,16600,17700,15750,2705902,45694495100,00,0.00,N,5,-300,
20220516,16350,15300,17100,14800,2008110,31859131050,00,0.00,N,2,1350,
20220509,15000,16600,16750,14250,1954680,29971415450,00,0.00,N,5,-1800,
20220502,16800,16450,18000,16350,1662000,28844677900,00,0.00,N,2,50,
20220425,16750,17050,19200,16200,6601938,117698486550,00,0.00,N,5,-950,
20220418,17700,17450,18600,17100,2380967,42533870850,00,0.00,N,2,100,
20220411,17600,18600,19000,16700,2491318,43720306550,00,0.00,N,5,-700,
20220404,18300,19550,20500,18150,4259950,83412868450,00,0.00,N,5,-2050,
20220328,20350,20300,22400,19300,16284163,330222043400,00,0.00,N,2,1450,
20220321,18900,15100,18900,14200,7222278,123794755300,00,0.00,N,2,3950,
20220314,14950,13600,15000,13200,2742747,39140784050,00,0.00,N,2,1400,
20220307,13550,13700,13800,12950,850530,11422127750,00,0.00,N,5,-350,
20220228,13900,14000,14500,13700,1242017,17567547100,00,0.00,N,5,-500,
20220221,14400,13150,14450,12800,2379934,32653928400,00,0.00,N,2,950,
20220214,13450,12100,14800,11900,3598800,48151381200,00,0.00,N,2,950,
20220207,12500,13350,13900,12450,852032,11260510400,00,0.00,N,5,-850,
20220203,13350,13300,13900,12700,941937,12544669850,00,0.00,N,2,350,
20220124,13000,12700,13400,11350,2182620,27029823200,00,0.00,N,2,50,
20220117,12950,13950,15950,12600,8557387,121413951600,00,0.00,N,5,-1300,
20220110,14250,15500,15750,13800,2679730,39466853400,00,0.00,N,5,-1150,
20220103,15400,14200,15800,13100,4546580,66507376400,00,0.00,N,2,1200,
20211227,14200,12850,14250,12450,2265575,30210662950,00,0.00,N,2,1500,
20211220,12700,12800,14100,12300,2470955,32241199700,00,0.00,N,5,-250,
20211213,12950,11450,13100,11200,1727083,21331579700,00,0.00,N,2,1800,
20211206,11150,11250,11450,10800,185639,2053343150,00,0.00,N,5,-100,
20211129,11250,10750,11800,10250,426552,4649316300,00,0.00,N,3,0,
20211122,11250,12100,12450,11100,515365,6027929500,00,0.00,N,5,-800,
20211115,12050,13250,13300,11900,628347,7840709750,00,0.00,N,5,-1200,
20211108,13250,13850,14450,12600,958247,12855736650,00,0.00,N,5,-600,
20211101,13850,12600,14050,12100,2846804,37703988500,00,0.00,N,2,1450,
20211025,12400,11750,12700,11500,566469,6917240300,00,0.00,N,2,600,
20211018,11800,12050,12200,11550,282692,3339529100,00,0.00,N,5,-250,
20211012,12050,11300,12600,10900,466052,5589910700,00,0.00,N,2,750,
20211005,11300,11550,12100,10950,395351,4535754700,00,0.00,N,5,-500,
20210927,11800,11850,12550,11350,636815,7590418300,00,0.00,N,5,-100,
20210923,11900,11600,12300,11500,333952,3971204400,00,0.00,N,2,150,
20210913,11750,11250,11800,10750,450469,5110351850,00,0.00,N,2,500,
20210906,11250,10900,11550,10500,377226,4167235400,00,0.00,N,2,350,
20210830,10900,10650,11000,10350,303630,3257181850,00,0.00,N,2,400,
20210823,10500,9700,10650,9700,435561,4467051690,00,0.00,N,2,860,
20210817,9640,11350,11350,9550,559172,5738344720,00,0.00,N,5,-1610,
20210809,11250,11250,13000,11050,1968333,23311444700,00,0.00,N,3,0,
20210802,11250,10900,11300,10750,172238,1896565750,00,0.00,N,2,250,
20210726,11000,10450,11350,10450,403839,4429076050,00,0.00,N,2,300,
20210719,10700,11650,11700,10500,499971,5462908450,00,0.00,N,5,-1050,
20210712,11750,11500,12050,11200,392561,4571645950,00,0.00,N,2,250,