KissMeData/226320/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,10870,10850,11200,10750,52514,576983920,00,0.00,N,2,20,
20241118,10850,10880,11120,10520,54956,595775240,00,0.00,N,2,120,
20241111,10730,11630,11770,10380,111565,1239204080,00,0.00,N,5,-1050,
20241104,11780,11960,12100,11550,65416,772524930,00,0.00,N,3,0,
20241028,11780,11510,12250,11510,53142,633132790,00,0.00,N,2,190,
20241021,11590,12050,12350,11510,64402,767579780,00,0.00,N,5,-620,
20241014,12210,11900,12430,11650,138894,1673618790,00,0.00,N,2,420,
20241007,11790,11970,12200,11680,77879,928939250,00,0.00,N,5,-170,
20240930,11960,12500,12560,11670,52535,634278640,00,0.00,N,5,-530,
20240923,12490,12030,12690,11860,110440,1355793960,00,0.00,N,2,460,
20240919,12030,12080,12170,11710,22619,270593250,00,0.00,N,2,140,
20240909,11890,11300,12250,11210,78932,935762330,00,0.00,N,2,520,
20240902,11370,12100,12600,11300,113848,1369724790,00,0.00,N,5,-690,
20240826,12060,12200,12370,11950,58894,713828950,00,0.00,N,5,-120,
20240819,12180,12680,12720,12180,78330,974224060,00,0.00,N,5,-470,
20240812,12650,12240,13220,12060,106166,1330245340,00,0.00,N,2,320,
20240805,12330,12540,12950,11020,160985,1934679340,00,0.00,N,5,-580,
20240729,12910,12850,13490,12540,118036,1541350670,00,0.00,N,2,60,
20240722,12850,13280,13770,12710,134131,1781448380,00,0.00,N,5,-470,
20240715,13320,13870,13870,12910,137280,1826467610,00,0.00,N,5,-150,
20240708,13470,13300,14040,13280,178573,2419738920,00,0.00,N,2,230,
20240701,13240,14560,15350,13180,193355,2709089470,00,0.00,N,5,-1430,
20240624,14670,15070,15430,14430,177997,2642575870,00,0.00,N,5,-470,
20240617,15140,16400,16460,14520,533025,8333201130,00,0.00,N,5,-1290,
20240610,16430,14870,17400,14620,774750,12596526340,00,0.00,N,2,1410,
20240603,15020,16490,16780,14860,406540,6447924070,00,0.00,N,5,-1280,
20240527,16300,16220,17380,15500,1222779,20133469780,00,0.00,N,2,270,
20240520,16030,14890,17920,14570,2396672,39275477560,00,0.00,N,2,1130,
20240513,14900,14300,17130,13910,3742210,59042242220,00,0.00,N,2,950,
20240507,13950,12610,14990,12200,2810448,40009436950,00,0.00,N,2,1340,
20240429,12610,12020,12970,12020,275025,3478485700,00,0.00,N,2,590,
20240422,12020,11870,12240,11710,73469,881137280,00,0.00,N,2,150,
20240415,11870,11770,12080,11280,112833,1315781780,00,0.00,N,5,-120,
20240408,11990,12270,12270,11590,89428,1059340990,00,0.00,N,5,-180,
20240401,12170,11980,12720,11950,287191,3557225130,00,0.00,N,2,120,
20240325,12050,11890,12280,11750,98766,1182990890,00,0.00,N,2,160,
20240318,11890,11690,12030,11520,64976,763046080,00,0.00,N,2,170,
20240311,11720,11620,11720,11510,58357,677685570,00,0.00,N,2,100,
20240304,11620,11670,11840,11510,87095,1012849420,00,0.00,N,5,-50,
20240226,11670,11820,11840,11610,62337,729645610,00,0.00,N,5,-180,
20240219,11850,12300,12300,11800,62039,745436970,00,0.00,N,5,-330,
20240213,12180,12120,12470,11920,98670,1201902480,00,0.00,N,2,80,
20240205,12100,11970,12230,11790,58605,704435510,00,0.00,N,2,260,
20240129,11840,11930,12040,11600,71188,839865370,00,0.00,N,5,-210,
20240122,12050,12300,12520,11850,98383,1207659150,00,0.00,N,5,-250,
20240115,12300,12290,12340,11600,102928,1235544770,00,0.00,N,2,10,
20240108,12290,11990,12550,11910,92896,1143610240,00,0.00,N,2,410,
20240102,11880,12200,12240,11860,58787,707855730,00,0.00,N,5,-370,
20231226,12250,12110,12260,11980,38711,467662260,00,0.00,N,2,140,
20231218,12110,12050,12310,11930,74844,905829640,00,0.00,N,2,120,
20231211,11990,11850,12080,11760,65881,785972110,00,0.00,N,2,140,
20231204,11850,11780,12190,11660,74187,883185580,00,0.00,N,2,80,
20231127,11770,12480,12480,11730,112086,1343152870,00,0.00,N,5,-660,
20231120,12430,12480,12700,12290,52286,653194600,00,0.00,N,5,-190,
20231113,12620,12630,12870,12060,111795,1392668990,00,0.00,N,2,50,
20231106,12570,13000,13460,12380,154681,2013400500,00,0.00,N,5,-390,
20231030,12960,11950,13490,11740,283448,3638389630,00,0.00,N,2,950,
20231023,12010,11350,14250,11200,952824,12476062250,00,0.00,N,2,610,
20231016,11400,12370,12740,11360,147468,1766226600,00,0.00,N,5,-1010,
20231010,12410,12770,12980,12270,84532,1069138500,00,0.00,N,5,-470,
20231004,12880,14110,14320,12750,97369,1282950350,00,0.00,N,5,-1450,
20230925,14330,15010,15500,14090,105582,1562681110,00,0.00,N,5,-440,
20230918,14770,16070,16270,14680,145752,2240961600,00,0.00,N,5,-1160,
20230911,15930,15670,16730,15560,224208,3618900610,00,0.00,N,2,260,
20230904,15670,16500,17200,15250,349361,5692727090,00,0.00,N,5,-1210,
20230828,16880,17780,18100,16780,586797,10241098880,00,0.00,N,5,-270,
20230821,17150,16580,18190,16050,919748,15770971180,00,0.00,N,2,30,
20230814,17120,17950,19870,16040,2693848,48902722380,00,0.00,N,5,-130,
20230807,17250,13050,20750,12680,4351849,78743897670,00,0.00,N,2,4200,
20230731,13050,12400,13050,12100,77460,981991870,00,0.00,N,2,480,
20230724,12570,13620,13620,11130,206755,2511467320,00,0.00,N,5,-890,
20230717,13460,13550,13950,13290,79781,1077931760,00,0.00,N,5,-140,
20230710,13600,14050,14710,13500,166684,2338971510,00,0.00,N,5,-680,
20230703,14280,15070,15200,14080,76288,1121889130,00,0.00,N,5,-840,
20230626,15120,15500,15500,14950,43508,659642390,00,0.00,N,5,-170,
20230619,15290,15150,16140,14980,159808,2493927510,00,0.00,N,2,140,
20230612,15150,15450,15490,14890,62519,942586650,00,0.00,N,5,-300,
20230605,15450,15160,15680,15110,44384,681612570,00,0.00,N,2,260,
20230530,15190,15120,15290,15010,38262,578681280,00,0.00,N,2,100,
20230522,15090,15800,15970,15090,50095,778537600,00,0.00,N,5,-670,
20230515,15760,15630,16000,15330,57599,899788580,00,0.00,N,2,150,
20230508,15610,15010,16290,15010,201165,3195127030,00,0.00,N,2,610,
20230502,15000,15000,15300,14870,35513,535002210,00,0.00,N,5,-140,
20230424,15140,15970,16000,14980,98599,1513309010,00,0.00,N,5,-830,
20230417,15970,16600,17750,15820,274094,4619454970,00,0.00,N,5,-640,
20230410,16610,16710,17460,16000,127055,2099216700,00,0.00,N,5,-100,
20230403,16710,17650,17650,16450,93693,1594496890,00,0.00,N,5,-700,
20230327,17410,16820,17630,16450,112774,1935110960,00,0.00,N,2,590,
20230320,16820,16590,17430,16000,114744,1943369960,00,0.00,N,2,220,
20230313,16600,17290,17450,15410,160575,2629451060,00,0.00,N,5,-860,
20230306,17460,18520,18520,17450,157204,2799990030,00,0.00,N,5,-940,
20230227,18400,17930,18790,17600,167533,3064886370,00,0.00,N,2,410,
20230220,17990,17930,18440,17620,140141,2512331120,00,0.00,N,3,0,
20230213,17990,19300,19300,17910,273405,5094605860,00,0.00,N,5,-1110,
20230206,19100,18750,20350,18530,613476,11925144870,00,0.00,N,2,250,
20230130,18850,19700,19900,18610,427520,8144979370,00,0.00,N,5,-700,
20230125,19550,19300,19760,18610,528445,10151465570,00,0.00,N,2,450,
20230116,19100,19100,19900,18600,941580,18120151550,00,0.00,N,2,400,
20230109,18700,18000,19150,17850,597292,11074175600,00,0.00,N,2,1000,
20230102,17700,17300,18250,16550,381535,6556682650,00,0.00,N,5,-150,
20221226,17850,17300,19350,16400,959536,17368323500,00,0.00,N,2,550,
20221219,17300,17550,18250,16650,332970,5849968950,00,0.00,N,5,-100,
20221212,17400,18600,18650,16500,406361,7158017000,00,0.00,N,5,-1350,
20221205,18750,19250,19650,17200,1549466,28989886900,00,0.00,N,2,300,
20221128,18450,16750,19150,16500,1453736,26258864200,00,0.00,N,2,1700,
20221121,16750,16700,17350,16150,343307,5748917900,00,0.00,N,2,250,
20221114,16500,17250,18000,16500,607616,10533487850,00,0.00,N,5,-1000,
20221107,17500,15250,18350,15000,2397991,40958830500,00,0.00,N,2,1800,
20221031,15700,14450,15800,14150,372444,5635855200,00,0.00,N,2,1150,
20221024,14550,15750,15950,14200,208112,3097182250,00,0.00,N,5,-1300,
20221017,15850,14150,16500,13850,726477,11161573400,00,0.00,N,2,1500,
20221011,14350,16350,16350,13850,263443,3897779500,00,0.00,N,5,-2400,
20221004,16750,16800,17350,16100,281792,4703385150,00,0.00,N,2,100,
20220926,16650,17900,18650,16400,1011001,17692534050,00,0.00,N,5,-1750,
20220919,18400,17250,20950,16800,5228450,101106692800,00,0.00,N,2,1350,
20220913,17050,16000,18000,15500,869103,14795586200,00,0.00,N,2,1300,
20220905,15750,16300,16450,15050,175615,2774345200,00,0.00,N,5,-750,
20220829,16500,15200,18550,15150,1931480,33470295950,00,0.00,N,2,600,
20220822,15900,15900,16700,15050,118526,1866926250,00,0.00,N,5,-150,
20220816,16050,16850,16850,16000,78553,1281180500,00,0.00,N,5,-550,
20220808,16600,17350,17350,16350,105136,1755610950,00,0.00,N,5,-400,
20220801,17000,16450,17300,16000,135149,2231843500,00,0.00,N,2,750,
20220725,16250,16150,16850,15550,101630,1648835800,00,0.00,N,2,50,
20220718,16200,16350,16800,15650,100097,1614565000,00,0.00,N,2,150,
20220711,16050,16250,16750,15000,202584,3225354400,00,0.00,N,5,-200,
20220704,16250,15750,16800,15250,140626,2259383750,00,0.00,N,2,500,
20220627,15750,15950,18050,15650,283555,4794960250,00,0.00,N,5,-150,
20220620,15900,17550,17850,14600,224262,3588152250,00,0.00,N,5,-1650,
20220613,17550,19350,19800,16550,262119,4759532600,00,0.00,N,5,-2700,
20220607,20250,21650,21800,20150,112778,2344237300,00,0.00,N,5,-1550,
20220530,21800,21050,22100,20900,304753,6587586400,00,0.00,N,2,1150,
20220523,20650,20850,21200,20150,174741,3592006650,00,0.00,N,5,-150,
20220516,20800,21100,21600,20100,295705,6184028850,00,0.00,N,2,50,
20220509,20750,22600,23000,20750,608861,13325464050,00,0.00,N,5,-2000,
20220502,22750,26550,27150,22400,1427696,35202349550,00,0.00,N,5,-4050,
20220425,26800,26050,31750,25100,8071432,226884850850,00,0.00,N,2,100,
20220418,26700,24100,27950,24050,3227757,83718350400,00,0.00,N,2,2550,
20220411,24150,24300,26750,23000,4468779,112167570800,00,0.00,N,2,50,
20220404,24100,26650,27600,23450,3154294,80381239000,00,0.00,N,5,-1600,
20220328,25700,19900,26450,19400,5818356,142953534650,00,0.00,N,2,6100,
20220321,19600,19850,20950,19250,279619,5638655850,00,0.00,N,5,-100,
20220314,19700,21150,21150,19300,223967,4453175100,00,0.00,N,5,-1450,
20220307,21150,21400,21450,19750,359522,7444565000,00,0.00,N,5,-700,
20220228,21850,21350,22700,20950,695340,15117777000,00,0.00,N,2,150,
20220221,21700,20450,22450,19600,1481809,31262852150,00,0.00,N,2,1150,
20220214,20550,16050,22400,15850,2387910,47703011700,00,0.00,N,2,4050,
20220207,16500,15250,17200,15000,206763,3368567400,00,0.00,N,2,1100,
20220203,15400,14000,15550,14000,47030,698437250,00,0.00,N,2,1400,
20220124,14000,15500,15650,13100,177991,2522127600,00,0.00,N,5,-1750,
20220117,15750,16800,17500,15450,118133,1919927600,00,0.00,N,5,-1250,
20220110,17000,17900,17900,16650,92251,1587886300,00,0.00,N,5,-1100,
20220103,18100,17600,18450,17100,101307,1779559350,00,0.00,N,2,400,
20211227,17700,17100,17700,17000,43732,756553000,00,0.00,N,2,600,
20211220,17100,17350,17600,16850,65826,1124211850,00,0.00,N,5,-500,
20211213,17600,18400,18400,17600,67226,1201909250,00,0.00,N,5,-600,
20211206,18200,17750,18600,17350,105818,1920782850,00,0.00,N,2,300,
20211129,17900,18100,18600,16350,223392,3867640700,00,0.00,N,5,-1150,
20211122,19050,20200,20500,19000,86100,1704064200,00,0.00,N,5,-1400,
20211115,20450,20500,20950,20000,74442,1515368950,00,0.00,N,2,50,
20211108,20400,21250,21350,20000,101955,2107227150,00,0.00,N,5,-850,
20211101,21250,21550,22700,21050,116879,2569521350,00,0.00,N,5,-300,
20211025,21550,21250,23500,21000,377348,8531278350,00,0.00,N,2,550,
20211018,21000,21200,21700,20800,83687,1771444700,00,0.00,N,5,-200,
20211012,21200,20500,21300,19850,65941,1358831750,00,0.00,N,2,500,
20211005,20700,21000,21550,19800,155421,3193519900,00,0.00,N,5,-850,
20210927,21550,21700,22800,21450,76962,1704457450,00,0.00,N,5,-350,
20210923,21900,22900,22900,21850,38693,864468050,00,0.00,N,5,-1150,
20210913,23050,24850,24850,22450,153222,3618570050,00,0.00,N,5,-1850,
20210906,24900,22900,25200,22400,449281,10929637000,00,0.00,N,2,2000,
20210830,22900,23000,23000,22300,77236,1752516650,00,0.00,N,2,300,
20210823,22600,20300,22900,20100,94368,2069250050,00,0.00,N,2,2300,
20210817,20300,24150,24150,19750,219046,4790952550,00,0.00,N,5,-4000,
20210809,24300,25550,25550,24100,115721,2851335400,00,0.00,N,5,-1250,
20210802,25550,24750,25550,24350,107003,2655106200,00,0.00,N,2,700,
20210726,24850,25950,25950,24750,115763,2915816450,00,0.00,N,5,-900,
20210719,25750,25550,26000,25100,112895,2880572550,00,0.00,N,5,-100,
20210712,25850,25450,26100,25300,134630,3458220800,00,0.00,N,2,400,