KissMeData/215360/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,10400,10500,10910,10220,92860,972782740,00,0.00,N,5,-80,
20241118,10480,10660,10880,10410,88764,945476230,00,0.00,N,5,-300,
20241111,10780,11600,11700,10400,136402,1501441350,00,0.00,N,5,-890,
20241104,11670,11740,11980,11540,99951,1170878160,00,0.00,N,5,-170,
20241028,11840,11840,13070,11580,380105,4674500370,00,0.00,N,5,-110,
20241021,11950,12000,13300,11790,238049,2946247950,00,0.00,N,5,-180,
20241014,12130,12080,12450,11980,64151,775510220,00,0.00,N,5,-20,
20241007,12150,12230,12470,12040,49225,603637920,00,0.00,N,5,-160,
20240930,12310,12700,12700,11980,39403,482958830,00,0.00,N,5,-320,
20240923,12630,12490,12720,12410,81924,1029449550,00,0.00,N,2,20,
20240919,12610,12420,12680,12290,30245,379718260,00,0.00,N,2,130,
20240909,12480,11810,13250,11760,152467,1882249270,00,0.00,N,2,470,
20240902,12010,12670,12800,11850,77300,943051620,00,0.00,N,5,-700,
20240826,12710,12900,12920,12500,78526,991196980,00,0.00,N,5,-110,
20240819,12820,12900,13100,12600,92912,1196334350,00,0.00,N,5,-90,
20240812,12910,12310,13100,12310,54109,685536130,00,0.00,N,2,530,
20240805,12380,13170,13170,11500,174585,2134383280,00,0.00,N,5,-810,
20240729,13190,13440,13860,13060,135365,1804882110,00,0.00,N,5,-250,
20240722,13440,14280,14500,13160,139979,1914670620,00,0.00,N,5,-1020,
20240715,14460,14660,14790,14230,98548,1427893750,00,0.00,N,5,-200,
20240708,14660,14860,15150,14590,119258,1774365840,00,0.00,N,5,-200,
20240701,14860,14960,15400,14510,210500,3122764980,00,0.00,N,5,-180,
20240624,15040,15160,17360,14810,881095,14110731570,00,0.00,N,5,-160,
20240617,15200,15650,16170,15180,293022,4601388270,00,0.00,N,5,-560,
20240610,15760,14950,15930,14880,481119,7471150860,00,0.00,N,2,680,
20240603,15080,14700,15130,14570,205297,3073777040,00,0.00,N,2,330,
20240527,14750,14700,15200,14530,202219,2995601330,00,0.00,N,2,50,
20240520,14700,14260,15370,14140,418385,6171522070,00,0.00,N,2,300,
20240513,14400,15290,15390,14210,339121,4990340510,00,0.00,N,5,-870,
20240507,15270,15170,16040,15170,521442,8090700090,00,0.00,N,2,180,
20240429,15090,15130,15930,14720,746585,11444687210,00,0.00,N,5,-10,
20240422,15100,14600,16090,14500,1086587,16736428060,00,0.00,N,2,500,
20240415,14600,14830,15200,14260,503535,7393010490,00,0.00,N,5,-560,
20240408,15160,14590,15160,14150,746911,10990157570,00,0.00,N,2,460,
20240401,14700,19320,21100,14500,9015690,168412255850,00,0.00,N,5,-2050,
20240325,16750,14030,17400,13480,4172444,66607570180,00,0.00,N,2,2760,
20240318,13990,13260,14100,13130,163612,2237621000,00,0.00,N,2,810,
20240311,13180,13540,13540,12930,228203,2997937100,00,0.00,N,5,-220,
20240304,13400,13890,14000,13200,187528,2539629270,00,0.00,N,5,-450,
20240226,13850,14350,14350,13710,192532,2685198580,00,0.00,N,5,-410,
20240219,14260,15960,16100,14200,922966,13861570210,00,0.00,N,5,-1120,
20240213,15380,13460,16770,12950,1228929,19136814740,00,0.00,N,2,2020,
20240205,13360,13300,13570,13000,122704,1630509040,00,0.00,N,2,60,
20240129,13300,12870,13360,12600,129040,1672944860,00,0.00,N,2,440,
20240122,12860,13180,13180,12320,230748,2926778920,00,0.00,N,5,-140,
20240115,13000,13670,13800,12880,177114,2329067680,00,0.00,N,5,-670,
20240108,13670,13870,13940,13610,86521,1193044500,00,0.00,N,5,-200,
20240102,13870,14110,14110,13650,97092,1342183880,00,0.00,N,5,-210,
20231226,14080,13790,14090,13510,109457,1508738560,00,0.00,N,2,220,
20231218,13860,13870,14120,13710,136852,1903889450,00,0.00,N,2,120,
20231211,13740,13440,14030,13410,131022,1788339410,00,0.00,N,2,220,
20231204,13520,13770,13770,13180,226620,3050423020,00,0.00,N,5,-260,
20231127,13780,14350,14450,13600,280142,3893323870,00,0.00,N,5,-580,
20231120,14360,14550,15850,14150,887881,13198570090,00,0.00,N,5,-40,
20231113,14400,14430,15170,14260,228646,3332989450,00,0.00,N,5,-30,
20231106,14430,14640,15150,14100,139153,2046874090,00,0.00,N,5,-60,
20231030,14490,14630,14850,13700,178024,2536376480,00,0.00,N,5,-190,
20231023,14680,14790,15430,14200,178285,2638141320,00,0.00,N,5,-350,
20231016,15030,16410,17120,14250,275909,4243333560,00,0.00,N,5,-1540,
20231010,16570,17080,17300,16420,140754,2358762390,00,0.00,N,5,-500,
20231004,17070,17850,17850,16100,157470,2650099010,00,0.00,N,5,-780,
20230925,17850,17980,18200,17450,85414,1514557750,00,0.00,N,5,-130,
20230918,17980,19910,20250,17820,263480,4966570810,00,0.00,N,5,-2000,
20230911,19980,20600,20800,19180,137469,2714454730,00,0.00,N,5,-620,
20230904,20600,21350,21500,19860,176128,3624026620,00,0.00,N,5,-750,
20230828,21350,20600,22500,20550,500000,10784584150,00,0.00,N,2,550,
20230821,20800,19670,21100,19300,318963,6499379290,00,0.00,N,2,940,
20230814,19860,20300,20300,18030,192070,3749782590,00,0.00,N,5,-440,
20230807,20300,21350,21900,20100,256076,5299681350,00,0.00,N,5,-400,
20230731,20700,21700,22000,20000,224979,4757056300,00,0.00,N,5,-700,
20230724,21400,21600,22300,19930,406903,8603035360,00,0.00,N,2,100,
20230717,21300,24350,24600,20800,557290,12831327250,00,0.00,N,5,-2200,
20230710,23500,23550,24450,22350,556242,13029027300,00,0.00,N,5,-50,
20230703,23550,22200,25950,21600,988335,23788850750,00,0.00,N,2,1250,
20230626,22300,20150,23000,19600,970469,21009318990,00,0.00,N,2,1700,
20230619,20600,18960,20650,18010,765635,14884278220,00,0.00,N,2,2100,
20230612,18500,16780,18500,16280,338580,5943878160,00,0.00,N,2,1590,
20230605,16910,17120,17510,16810,112455,1929536370,00,0.00,N,5,-270,
20230530,17180,16990,18400,16710,228932,3981203170,00,0.00,N,2,180,
20230522,17000,17830,18000,16410,110274,1921316660,00,0.00,N,5,-920,
20230515,17920,18060,19360,17400,639459,11717120030,00,0.00,N,2,30,
20230508,17890,17350,18400,16950,372841,6680624840,00,0.00,N,2,730,
20230502,17160,16910,17580,16700,77224,1320374330,00,0.00,N,2,150,
20230424,17010,16020,17700,15900,389493,6583555190,00,0.00,N,2,810,
20230417,16200,17550,17550,16000,280082,4673228990,00,0.00,N,5,-1080,
20230410,17280,15850,18500,15650,1223149,21321195800,00,0.00,N,2,1450,
20230403,15830,16160,16160,15500,182516,2892629750,00,0.00,N,5,-50,
20230327,15880,14360,16140,14110,1286498,19867633650,00,0.00,N,2,1520,
20230320,14360,14370,14690,14080,107863,1545117670,00,0.00,N,5,-130,
20230313,14490,14460,14780,13900,156036,2238002810,00,0.00,N,5,-220,
20230306,14710,14410,14860,14250,209941,3055021030,00,0.00,N,2,440,
20230227,14270,13750,14430,13580,105706,1479570000,00,0.00,N,2,270,
20230220,14000,14580,14650,13920,119744,1709449440,00,0.00,N,5,-600,
20230213,14600,14030,14660,13840,317549,4580584000,00,0.00,N,2,420,
20230206,14180,14270,14540,14140,97083,1392499300,00,0.00,N,5,-150,
20230130,14330,14510,14580,13960,143850,2054497550,00,0.00,N,2,210,
20230125,14120,14200,14380,13800,59814,840484540,00,0.00,N,2,220,
20230116,13900,13900,14550,13350,106879,1479944500,00,0.00,N,3,0,
20230109,13900,13350,14150,13350,90441,1244863900,00,0.00,N,2,600,
20230102,13300,13200,13500,12450,111979,1453429350,00,0.00,N,2,150,
20221226,13150,13800,13950,13000,118375,1591411350,00,0.00,N,5,-850,
20221219,14000,14650,15000,13850,167708,2422173800,00,0.00,N,5,-650,
20221212,14650,14800,14900,14350,81956,1196184300,00,0.00,N,5,-250,
20221205,14900,15500,15600,14500,159460,2386118650,00,0.00,N,5,-600,
20221128,15500,15400,16300,15350,388616,6105113150,00,0.00,N,5,-150,
20221121,15650,14950,17550,14000,2805953,46219943850,00,0.00,N,2,950,
20221114,14700,15500,16200,14550,300621,4606074700,00,0.00,N,5,-150,
20221107,14850,14300,15100,14300,172079,2519346700,00,0.00,N,2,500,
20221031,14350,13750,15150,13550,286407,4088379250,00,0.00,N,2,800,
20221024,13550,13550,15500,13150,567171,8043377150,00,0.00,N,2,350,
20221017,13200,12750,14850,12650,426231,5964420450,00,0.00,N,2,100,
20221011,13100,14150,14150,12100,238924,3119344150,00,0.00,N,5,-1450,
20221004,14550,13850,16250,13850,507482,7742845550,00,0.00,N,2,850,
20220926,13700,15750,15900,13150,407711,5844471200,00,0.00,N,5,-2400,
20220919,16100,16700,18250,15850,966681,16373426500,00,0.00,N,5,-550,
20220913,16650,17500,17950,16600,336120,5821761400,00,0.00,N,5,-500,
20220905,17150,17450,17800,16650,263871,4548557550,00,0.00,N,5,-50,
20220829,17200,16800,18100,15750,583968,10063059700,00,0.00,N,5,-250,
20220822,17450,17650,18500,16900,1801266,32075459350,00,0.00,N,5,-150,
20220816,17600,16000,20200,15250,4180208,78526293150,00,0.00,N,2,1450,
20220808,16150,15800,16500,15800,199805,3230487150,00,0.00,N,2,200,
20220801,15950,15700,17300,15350,1381988,22884457650,00,0.00,N,2,500,
20220725,15450,15600,16000,15000,280988,4364441500,00,0.00,N,5,-350,
20220718,15800,15300,17750,14950,1548807,25479723450,00,0.00,N,2,500,
20220711,15300,14800,16200,14300,1169791,17853952450,00,0.00,N,2,600,
20220704,14700,12450,16650,11950,2394786,36993474950,00,0.00,N,2,2200,
20220627,12500,12800,13600,12400,163532,2137067150,00,0.00,N,5,-400,
20220620,12900,14200,14550,11100,778783,10234789200,00,0.00,N,5,-1300,
20220613,14200,16500,16500,13300,181791,2679022350,00,0.00,N,5,-2500,
20220607,16700,17000,17150,16200,47622,796071850,00,0.00,N,5,-350,
20220530,17050,17250,17350,16950,36232,620612600,00,0.00,N,5,-100,
20220523,17150,17300,17800,16900,67117,1163001800,00,0.00,N,5,-250,
20220516,17400,17400,18400,17000,181321,3205223550,00,0.00,N,2,50,
20220509,17350,17550,18450,16250,425338,7437961800,00,0.00,N,5,-450,
20220502,17800,17850,19000,17750,141399,2585058650,00,0.00,N,5,-350,
20220425,18150,18300,18650,17900,100394,1828470550,00,0.00,N,5,-350,
20220418,18500,18200,18900,18100,95585,1767725450,00,0.00,N,2,150,
20220411,18350,18300,19000,18000,127294,2344955100,00,0.00,N,2,50,
20220404,18300,19050,19400,18150,235166,4426752700,00,0.00,N,5,-500,
20220328,18800,17900,21400,17500,1252703,24881217250,00,0.00,N,2,950,
20220321,17850,17850,18300,17600,115919,2070878300,00,0.00,N,2,50,
20220314,17800,17200,17850,17150,77912,1359231300,00,0.00,N,2,450,
20220307,17350,17650,18000,17000,54196,941101300,00,0.00,N,5,-450,
20220228,17800,17450,18250,17400,52596,936439000,00,0.00,N,2,300,
20220221,17500,17700,18300,17200,86017,1514022300,00,0.00,N,5,-550,
20220214,18050,18000,18400,16900,181986,3203511100,00,0.00,N,5,-550,
20220207,18600,19250,19450,18600,110624,2107109000,00,0.00,N,5,-650,
20220203,19250,18800,19350,18750,41261,787282200,00,0.00,N,2,600,
20220124,18650,20650,20900,17950,335590,6503694000,00,0.00,N,5,-2150,
20220117,20800,20750,21950,19950,370659,7702356200,00,0.00,N,2,50,
20220110,20750,20500,22200,19900,400414,8364797350,00,0.00,N,2,250,
20220103,20500,20850,21250,20350,194377,4020282300,00,0.00,N,5,-100,
20211227,20600,21250,21300,20550,149691,3110998350,00,0.00,N,5,-650,
20211220,21250,20650,22000,20100,667773,14139481450,00,0.00,N,2,600,
20211213,20650,20850,21150,20450,159899,3314002400,00,0.00,N,5,-50,
20211206,20700,20850,21200,20400,233317,4852416100,00,0.00,N,5,-350,
20211129,21050,19950,22900,19500,820953,17636226600,00,0.00,N,5,-100,
20211122,21150,22600,22850,21050,243127,5371659450,00,0.00,N,5,-1200,
20211115,22350,22450,23950,21750,532487,11988706100,00,0.00,N,2,250,
20211108,22100,23400,24700,21150,493265,11212703250,00,0.00,N,5,-1750,
20211101,23850,24850,24950,23250,422410,10184106300,00,0.00,N,5,-850,
20211025,24700,23700,26500,23500,1429629,35734132350,00,0.00,N,2,750,
20211018,23950,24400,26900,23800,2182662,55825454100,00,0.00,N,5,-250,
20211012,24200,24500,25700,24100,1318904,32835082700,00,0.00,N,5,-300,
20211005,24500,24000,27450,22800,6306956,160536179000,00,0.00,N,2,1200,
20210927,23300,21000,24950,20300,2670100,62340102750,00,0.00,N,2,2250,
20210923,21050,21150,21400,20850,60613,1274147300,00,0.00,N,5,-500,
20210913,21550,22200,22250,21000,169999,3659073450,00,0.00,N,5,-650,
20210906,22200,23350,23650,21650,433737,9749555700,00,0.00,N,5,-1000,
20210830,23200,23100,23500,22450,383575,8801633900,00,0.00,N,2,1000,
20210823,22200,20100,22300,19700,300728,6314076200,00,0.00,N,2,1950,
20210817,20250,21850,22150,19900,254301,5346890300,00,0.00,N,5,-1700,
20210809,21950,23650,23800,21950,310580,7083851800,00,0.00,N,5,-1750,
20210802,23700,22300,23700,22300,203122,4696727400,00,0.00,N,2,1150,
20210726,22550,23450,23600,22450,176673,4061268700,00,0.00,N,5,-850,
20210719,23400,23500,23600,22900,217355,5065275300,00,0.00,N,5,-300,
20210712,23700,23100,23900,22950,287994,6770339650,00,0.00,N,2,850,