KissMeData/210540/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,12480,12650,13000,12470,117745,1500501400,00,0.00,N,5,-160,
20241118,12640,12570,13010,12390,78925,997538110,00,0.00,N,5,-230,
20241111,12870,12680,13380,12260,186608,2405952040,00,0.00,N,2,190,
20241104,12680,12200,12890,12110,109990,1386865110,00,0.00,N,2,480,
20241028,12200,12250,12460,11680,64770,789339520,00,0.00,N,5,-130,
20241021,12330,12490,12640,12270,57588,714893960,00,0.00,N,5,-200,
20241014,12530,12650,12700,12410,58818,735903490,00,0.00,N,5,-90,
20241007,12620,12520,12700,12490,38559,484638410,00,0.00,N,2,100,
20240930,12520,12750,12750,12230,59125,735632300,00,0.00,N,5,-230,
20240923,12750,12520,13060,12310,127134,1599251940,00,0.00,N,2,240,
20240919,12510,12700,12840,12500,55275,700320180,00,0.00,N,5,-120,
20240909,12630,11730,12680,11730,88546,1083779270,00,0.00,N,2,560,
20240902,12070,12620,12620,11990,141928,1730166960,00,0.00,N,5,-380,
20240826,12450,12750,12770,12340,60268,756060450,00,0.00,N,5,-260,
20240819,12710,12510,12960,12300,115727,1458008650,00,0.00,N,2,200,
20240812,12510,12660,12890,12420,106871,1345175810,00,0.00,N,5,-130,
20240805,12640,13040,13170,12000,265283,3309929250,00,0.00,N,5,-600,
20240729,13240,14190,14190,13140,186553,2545801880,00,0.00,N,5,-870,
20240722,14110,13740,14750,13300,632425,8905211630,00,0.00,N,2,360,
20240715,13750,13270,14400,13180,411121,5731503880,00,0.00,N,2,610,
20240708,13140,13240,13450,13070,102407,1350493850,00,0.00,N,5,-60,
20240701,13200,13500,13620,13100,119124,1585406630,00,0.00,N,5,-200,
20240624,13400,13440,13490,13090,124130,1645203410,00,0.00,N,2,80,
20240617,13320,13840,14030,13200,172890,2349322050,00,0.00,N,5,-510,
20240610,13830,13750,14000,13450,192845,2647025490,00,0.00,N,2,40,
20240603,13790,13800,14380,13660,342961,4807088770,00,0.00,N,5,-20,
20240527,13810,13010,14090,12950,453575,6237862080,00,0.00,N,2,780,
20240520,13030,13480,13540,12880,135226,1773805870,00,0.00,N,5,-430,
20240513,13460,13290,13790,13280,200186,2713870120,00,0.00,N,2,180,
20240507,13280,13130,13600,13100,132352,1763673050,00,0.00,N,2,120,
20240429,13160,12980,13290,12980,54978,721221120,00,0.00,N,2,180,
20240422,12980,12720,13200,12720,97035,1258443650,00,0.00,N,2,190,
20240415,12790,12640,12950,12400,198556,2517102490,00,0.00,N,5,-60,
20240408,12850,13150,13370,12850,122736,1593368670,00,0.00,N,5,-320,
20240401,13170,13700,13700,12940,198241,2619260450,00,0.00,N,5,-530,
20240325,13700,13100,13830,12940,314943,4238985940,00,0.00,N,2,600,
20240318,13100,13260,13330,12870,178113,2317567490,00,0.00,N,5,-160,
20240311,13260,12650,13780,12510,360658,4729542240,00,0.00,N,2,600,
20240304,12660,13360,13500,12660,242042,3129441030,00,0.00,N,5,-700,
20240226,13360,13510,13920,13150,174781,2363125890,00,0.00,N,5,-130,
20240219,13490,13680,13680,13090,143860,1926014820,00,0.00,N,5,-190,
20240213,13680,13150,13770,12860,397069,5320426540,00,0.00,N,2,720,
20240205,12960,13070,13690,12650,368129,4796646200,00,0.00,N,5,-80,
20240129,13040,12720,13050,12290,353606,4480084470,00,0.00,N,2,330,
20240122,12710,12000,13050,11540,329224,4064360340,00,0.00,N,2,850,
20240115,11860,12290,12400,11790,159177,1921834480,00,0.00,N,5,-440,
20240108,12300,12180,12940,12070,270903,3348333820,00,0.00,N,2,120,
20240102,12180,12370,12380,11890,115827,1405438100,00,0.00,N,5,-150,
20231226,12330,12390,12480,12120,52642,647296820,00,0.00,N,5,-30,
20231218,12360,12420,12640,12320,97968,1220487050,00,0.00,N,5,-60,
20231211,12420,12180,12570,12030,126641,1560089040,00,0.00,N,2,370,
20231204,12050,12310,12320,12050,160012,1945693520,00,0.00,N,5,-260,
20231127,12310,12570,12730,12310,119744,1493775120,00,0.00,N,5,-260,
20231120,12570,12390,12810,12320,107458,1357208420,00,0.00,N,2,180,
20231113,12390,12020,12570,11820,230711,2839224900,00,0.00,N,2,360,
20231106,12030,12290,12400,11770,186411,2245187480,00,0.00,N,5,-170,
20231030,12200,11590,12260,11330,177942,2099071660,00,0.00,N,2,550,
20231023,11650,11750,12220,11420,228615,2701083980,00,0.00,N,5,-120,
20231016,11770,12470,12810,11660,309171,3801948290,00,0.00,N,5,-900,
20231010,12670,12500,12970,12180,139388,1754525840,00,0.00,N,2,110,
20231004,12560,13110,13110,12290,188658,2377231780,00,0.00,N,5,-590,
20230925,13150,13280,13540,12900,167664,2206847280,00,0.00,N,5,-150,
20230918,13300,13950,14230,13060,341375,4683638940,00,0.00,N,5,-590,
20230911,13890,13260,14250,13010,598242,8114493020,00,0.00,N,2,640,
20230904,13250,13750,13760,13040,407985,5443508650,00,0.00,N,5,-300,
20230828,13550,12710,13760,12650,643856,8526259370,00,0.00,N,2,850,
20230821,12700,13070,13390,12590,440701,5666348350,00,0.00,N,5,-370,
20230814,13070,14300,14310,12810,444488,5993253670,00,0.00,N,5,-1170,
20230807,14240,14240,14370,13660,435911,6105120670,00,0.00,N,5,-20,
20230731,14260,15420,15870,13880,947291,13876333250,00,0.00,N,5,-1130,
20230724,15390,15610,17800,14650,1378435,22527104650,00,0.00,N,5,-160,
20230717,15550,16920,17300,15450,888110,14280876940,00,0.00,N,5,-1290,
20230710,16840,16540,17740,15610,1147428,19303781270,00,0.00,N,2,260,
20230703,16580,15080,16600,14520,1722462,27343892370,00,0.00,N,2,1590,
20230626,14990,14030,14990,13500,872707,12435752000,00,0.00,N,2,1230,
20230619,13760,14300,15500,13370,1205101,17232068580,00,0.00,N,5,-580,
20230612,14340,13010,14470,12660,1138538,15454306950,00,0.00,N,2,1340,
20230605,13000,12800,13280,12720,562418,7316626220,00,0.00,N,2,420,
20230530,12580,12450,12600,11980,214765,2641654450,00,0.00,N,2,130,
20230522,12450,12730,13300,12300,414244,5243795090,00,0.00,N,5,-270,
20230515,12720,12050,13210,11920,1418416,17703657160,00,0.00,N,2,1120,
20230508,11600,12030,12120,11510,345328,4077660380,00,0.00,N,5,-320,
20230502,11920,11650,12070,11600,144649,1715279440,00,0.00,N,2,180,
20230424,11740,11950,12230,11450,371123,4390479950,00,0.00,N,5,-210,
20230417,11950,12080,12250,11550,472810,5655043360,00,0.00,N,5,-50,
20230410,12000,10800,12150,10650,555201,6438125300,00,0.00,N,2,1190,
20230403,10810,11270,11390,10750,201233,2221746500,00,0.00,N,5,-460,
20230327,11270,10710,11350,10440,206305,2238591240,00,0.00,N,2,560,
20230320,10710,11260,11380,10650,229058,2507268440,00,0.00,N,5,-450,
20230313,11160,11300,11400,10450,369434,4020278620,00,0.00,N,5,-340,
20230306,11500,12470,12470,11440,439427,5218874280,00,0.00,N,5,-1130,
20230227,12630,11970,12810,11710,376927,4681341400,00,0.00,N,2,580,
20230220,12050,12600,13040,12030,583314,7382816020,00,0.00,N,5,-330,
20230213,12380,11800,12600,11650,485527,5871097100,00,0.00,N,2,580,
20230206,11800,11670,12300,11670,253830,3026246980,00,0.00,N,5,-30,
20230130,11830,11970,12500,11600,543510,6529262370,00,0.00,N,5,-10,
20230125,11840,11680,11900,11250,247827,2877399650,00,0.00,N,2,340,
20230116,11500,12000,12050,11400,425698,4955801100,00,0.00,N,5,-500,
20230109,12000,11550,12450,11350,240712,2863391600,00,0.00,N,2,550,
20230102,11450,12200,12350,10500,403479,4553767900,00,0.00,N,5,-800,
20221226,12250,12150,13150,12000,372433,4689051650,00,0.00,N,2,150,
20221219,12100,12750,13200,11950,673596,8508604500,00,0.00,N,5,-650,
20221212,12750,11600,13100,11450,760110,9525327950,00,0.00,N,2,1000,
20221205,11750,12800,13200,11550,590996,7186981000,00,0.00,N,5,-1000,
20221128,12750,13550,14250,12700,1405892,19039375650,00,0.00,N,5,-900,
20221121,13650,13100,14050,12100,1363191,17652035600,00,0.00,N,2,650,
20221114,13000,11700,13100,11650,942620,11718056800,00,0.00,N,2,1300,
20221107,11700,11400,11950,11200,349423,4033686650,00,0.00,N,2,300,
20221031,11400,10800,11600,10650,315364,3512270400,00,0.00,N,2,750,
20221024,10650,10250,11050,9840,378676,3973692310,00,0.00,N,2,650,
20221017,10000,9970,10350,9820,159408,1601561340,00,0.00,N,5,-100,
20221011,10100,9990,10150,9400,155275,1516135190,00,0.00,N,5,-50,
20221004,10150,9370,10400,9360,204363,2054439400,00,0.00,N,2,800,
20220926,9350,10600,10700,8840,479760,4640107630,00,0.00,N,5,-1550,
20220919,10900,11950,12100,10850,263240,3002096000,00,0.00,N,5,-1050,
20220913,11950,11650,12100,11350,156108,1849749850,00,0.00,N,2,500,
20220905,11450,11800,12050,11250,154088,1781771900,00,0.00,N,5,-250,
20220829,11700,12100,12850,11700,552191,6869055050,00,0.00,N,5,-800,
20220822,12500,11500,12500,11100,416524,4931098600,00,0.00,N,2,800,
20220816,11700,12650,12700,11700,256521,3112478150,00,0.00,N,5,-1000,
20220808,12700,11950,12750,11900,319247,3958449850,00,0.00,N,2,600,
20220801,12100,12200,12450,11900,207953,2523952700,00,0.00,N,5,-100,
20220725,12200,11600,12400,11500,204654,2446206400,00,0.00,N,2,450,
20220718,11750,11400,12050,11300,215048,2526488400,00,0.00,N,2,450,
20220711,11300,12650,12650,11000,505235,5861817050,00,0.00,N,5,-1350,
20220704,12650,12750,13100,11900,414699,5229434750,00,0.00,N,2,50,
20220627,12600,12100,13200,11800,440041,5544469550,00,0.00,N,2,650,
20220620,11950,13350,13450,11200,784417,9546596250,00,0.00,N,5,-1450,
20220613,13400,14550,14550,12650,1123554,15132268450,00,0.00,N,5,-1550,
20220607,14950,15800,15800,14600,731729,11073887200,00,0.00,N,5,-850,
20220530,15800,14550,16100,14500,1265530,19522920150,00,0.00,N,2,1350,
20220523,14450,15000,15350,14200,801218,11714278300,00,0.00,N,5,-650,
20220516,15100,15900,16500,14450,2840357,43932418050,00,0.00,N,5,-1700,
20220509,16800,16200,16800,14700,3458368,55068034150,00,0.00,N,2,700,
20220502,16100,14550,16600,14550,3396307,53990057700,00,0.00,N,2,1250,
20220425,14850,14400,15300,13700,914883,13260899550,00,0.00,N,2,150,
20220418,14700,14850,15200,14600,1045509,15571687100,00,0.00,N,5,-50,
20220411,14750,14150,14800,13700,533742,7666065450,00,0.00,N,2,550,
20220404,14200,14550,14650,13550,659988,9352241050,00,0.00,N,5,-400,
20220328,14600,14700,15250,14600,786810,11751124700,00,0.00,N,5,-100,
20220321,14700,15300,15450,14550,1179162,17616884200,00,0.00,N,5,-600,
20220314,15300,14800,15600,14350,1987397,29728313150,00,0.00,N,2,500,
20220307,14800,14200,14900,13600,1437966,20592986750,00,0.00,N,2,500,
20220228,14300,13750,14450,13500,485130,6857597200,00,0.00,N,2,600,
20220221,13700,14450,14450,13500,736887,10238907400,00,0.00,N,5,-800,
20220214,14500,13600,14650,13150,1106173,15450183950,00,0.00,N,2,550,
20220207,13950,14300,14500,13350,1306309,18313633000,00,0.00,N,5,-150,
20220203,14100,13550,14300,13300,565012,7779752050,00,0.00,N,2,750,
20220124,13350,13850,14300,12200,1956861,26240891400,00,0.00,N,5,-600,
20220117,13950,13400,15550,12800,6205708,90293937650,00,0.00,N,2,450,
20220110,13500,13800,14050,13300,428625,5837264400,00,0.00,N,5,-300,
20220103,13800,12950,14300,12900,896565,12330984950,00,0.00,N,2,850,
20211227,12950,12650,13100,12600,149129,1909904200,00,0.00,N,2,400,
20211220,12550,12750,12800,12300,188730,2362571600,00,0.00,N,5,-250,
20211213,12800,12800,12900,12400,179187,2266592750,00,0.00,N,3,0,
20211206,12800,12550,13300,12500,279904,3614997950,00,0.00,N,2,100,
20211129,12700,12300,12850,11400,566676,6920568500,00,0.00,N,5,-100,
20211122,12800,12750,13900,12750,1045211,13905453050,00,0.00,N,3,0,
20211115,12800,12950,13400,12500,484760,6313264800,00,0.00,N,2,100,
20211108,12700,12850,13800,12350,1039274,13722031200,00,0.00,N,2,50,
20211101,12650,12800,13250,12600,416052,5394290750,00,0.00,N,5,-50,
20211025,12700,12900,13400,12700,454232,5904277650,00,0.00,N,5,-200,
20211018,12900,13400,13550,12850,249738,3307482200,00,0.00,N,5,-450,
20211012,13350,13000,13500,12700,114037,1496434950,00,0.00,N,2,300,
20211005,13050,12700,13450,12300,281587,3569615600,00,0.00,N,2,150,
20210927,12900,13500,13650,12600,335529,4392982400,00,0.00,N,5,-600,
20210923,13500,14550,14550,13350,270468,3752800150,00,0.00,N,5,-1300,
20210913,14800,14800,14850,14400,311083,4536043050,00,0.00,N,3,0,
20210906,14800,15500,15700,14100,454134,6853832100,00,0.00,N,5,-700,
20210830,15500,15300,15650,15000,417691,6400463550,00,0.00,N,2,400,
20210823,15100,14600,15350,14250,209986,3137442200,00,0.00,N,2,600,
20210817,14500,16400,16450,14300,469554,7201225850,00,0.00,N,5,-1900,
20210809,16400,16750,16750,15700,442273,7166100000,00,0.00,N,5,-300,
20210802,16700,16700,16850,15950,293798,4825443100,00,0.00,N,5,-100,
20210726,16800,16550,16950,16200,428721,7129741800,00,0.00,N,2,300,
20210719,16500,16000,16750,15550,425935,6854962050,00,0.00,N,2,400,
20210712,16100,16000,16500,15900,201076,3257932000,00,0.00,N,2,200,