KissMeData/082270/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,19500,13680,23150,13420,7635429,137236382570,00,0.00,N,2,6140,
20241118,13360,11950,14000,11270,2706454,34518668910,00,0.00,N,2,1280,
20241111,12080,13540,13750,11900,1671487,21235104090,00,0.00,N,5,-1570,
20241104,13650,13940,15240,13070,2648066,37434948850,00,0.00,N,5,-270,
20241028,13920,13170,15620,12590,10444445,145377383000,00,0.00,N,2,630,
20241021,13290,22950,23000,13290,5326173,93375680400,00,0.00,N,5,-9660,
20241014,22950,20500,23500,20050,2740493,60388387100,00,0.00,N,2,2450,
20241007,20500,19400,21200,19070,2078746,42190680180,00,0.00,N,2,1090,
20240930,19410,19710,20750,18120,2247798,43766839460,00,0.00,N,5,-990,
20240923,20400,15240,21600,15150,7532788,132169487130,00,0.00,N,2,5220,
20240919,15180,10190,16800,10180,9902571,141509659690,00,0.00,N,2,5000,
20240909,10180,10140,10770,9590,1697266,17256797380,00,0.00,N,5,-180,
20240902,10360,10320,10490,9840,738593,7488783440,00,0.00,N,5,-70,
20240826,10430,10120,10590,9060,849520,8421002320,00,0.00,N,2,330,
20240819,10100,10190,10700,9950,386517,3962892640,00,0.00,N,5,-100,
20240812,10200,10560,10970,9790,535942,5439051730,00,0.00,N,5,-360,
20240805,10560,10590,10670,9700,703119,7124911370,00,0.00,N,5,-30,
20240729,10590,10960,10960,10410,278468,2957296120,00,0.00,N,5,-150,
20240722,10740,10900,11110,10530,374307,4038296020,00,0.00,N,5,-160,
20240715,10900,11700,11950,10840,357840,4071273930,00,0.00,N,5,-980,
20240708,11880,11550,12430,10900,716949,8551441430,00,0.00,N,2,330,
20240701,11550,10420,11580,10280,516899,5606709860,00,0.00,N,2,1130,
20240624,10420,10410,10640,10220,443665,4603803070,00,0.00,N,2,20,
20240617,10400,10500,10700,10250,534871,5593401590,00,0.00,N,5,-130,
20240610,10530,11430,11450,10530,810393,8822813110,00,0.00,N,5,-900,
20240603,11430,11030,12380,10620,992560,11431937230,00,0.00,N,2,470,
20240527,10960,11020,11690,10560,1167478,12944009120,00,0.00,N,5,-170,
20240520,11130,11800,11800,11040,521899,5877877590,00,0.00,N,5,-560,
20240513,11690,11610,12090,11500,283886,3358396940,00,0.00,N,2,80,
20240507,11610,12200,12290,11510,254469,3036509340,00,0.00,N,5,-500,
20240429,12110,11290,12250,11220,268176,3169761710,00,0.00,N,2,910,
20240422,11200,11190,11330,11020,258209,2873257120,00,0.00,N,2,200,
20240415,11000,11520,11520,10950,352164,3922544780,00,0.00,N,5,-440,
20240408,11440,11580,11730,11120,331711,3772276510,00,0.00,N,5,-140,
20240401,11580,11890,12030,11300,479962,5565714330,00,0.00,N,5,-200,
20240325,11780,12000,12200,11230,476980,5633327320,00,0.00,N,5,-260,
20240318,12040,11750,12200,11360,465069,5500319450,00,0.00,N,2,240,
20240311,11800,12090,12550,11800,474927,5788878000,00,0.00,N,5,-300,
20240304,12100,12250,12500,11960,470197,5754094580,00,0.00,N,5,-150,
20240226,12250,12550,12630,12150,338258,4159935760,00,0.00,N,5,-390,
20240219,12640,12730,13100,12270,626987,7906501020,00,0.00,N,2,10,
20240213,12630,12270,12670,11890,773536,9493031770,00,0.00,N,2,610,
20240205,12020,12820,13230,12020,727917,9122675320,00,0.00,N,5,-920,
20240129,12940,13260,13350,12500,517819,6662465450,00,0.00,N,5,-400,
20240122,13340,13640,13750,13100,328807,4398502680,00,0.00,N,5,-60,
20240115,13400,14200,14200,13260,361001,4906907230,00,0.00,N,5,-600,
20240108,14000,13700,14430,12700,593148,8251960440,00,0.00,N,2,360,
20240102,13640,13380,15310,13190,1173434,16500286550,00,0.00,N,2,360,
20231226,13280,12440,13280,12370,404498,5172043200,00,0.00,N,2,830,
20231218,12450,12300,14860,12240,1861682,24746314990,00,0.00,N,2,150,
20231211,12300,12960,13540,12200,535507,6735521750,00,0.00,N,5,-720,
20231204,13020,13670,13670,13000,279034,3688133130,00,0.00,N,5,-310,
20231127,13330,14520,14690,13150,409109,5598246300,00,0.00,N,5,-1100,
20231120,14430,13750,15200,13750,440978,6427509000,00,0.00,N,2,480,
20231113,13950,14620,14750,13950,310709,4405440030,00,0.00,N,5,-420,
20231106,14370,14720,14850,13970,535187,7709199340,00,0.00,N,5,-320,
20231030,14690,14250,14900,13970,760254,10942240590,00,0.00,N,2,590,
20231023,14100,12050,14430,12050,1053939,14176068070,00,0.00,N,2,1950,
20231016,12150,12680,12720,11760,505977,6201591610,00,0.00,N,5,-410,
20231010,12560,12600,12890,12350,369121,4649006510,00,0.00,N,2,120,
20231004,12440,12040,12530,11930,292797,3606901900,00,0.00,N,2,260,
20230925,12180,12410,12410,11970,243208,2952735790,00,0.00,N,5,-220,
20230918,12400,12830,13000,12020,542538,6750793630,00,0.00,N,5,-520,
20230911,12920,13530,13530,12660,824981,10827137230,00,0.00,N,5,-510,
20230904,13430,13390,13640,12700,466358,6261435330,00,0.00,N,2,90,
20230828,13340,13160,13720,13050,591470,7928334950,00,0.00,N,2,180,
20230821,13160,13230,13600,12820,675639,8942457940,00,0.00,N,2,60,
20230814,13100,12850,13240,12540,586312,7582122910,00,0.00,N,2,280,
20230807,12820,12650,13060,12240,465908,5888715180,00,0.00,N,2,150,
20230731,12670,12900,13150,12420,596642,7648492690,00,0.00,N,5,-190,
20230724,12860,13070,13080,11770,1403022,17482750130,00,0.00,N,5,-240,
20230717,13100,13030,13390,12700,763603,9940037720,00,0.00,N,5,-80,
20230710,13180,12740,13830,12730,634414,8428523770,00,0.00,N,2,70,
20230703,13110,14110,14500,12930,648964,8831736730,00,0.00,N,5,-1000,
20230626,14110,14150,14450,13730,428975,6065079590,00,0.00,N,2,150,
20230619,13960,14760,14840,13720,698682,9934968930,00,0.00,N,5,-820,
20230612,14780,15750,15750,14530,600025,9037714560,00,0.00,N,5,-950,
20230605,15730,15760,15820,15220,499908,7808909980,00,0.00,N,2,20,
20230530,15710,15370,15840,14860,1216011,18747631500,00,0.00,N,2,610,
20230522,15100,14610,17440,14340,3257253,51459396520,00,0.00,N,2,520,
20230515,14580,13880,14700,13740,487961,6970172820,00,0.00,N,2,610,
20230508,13970,14030,14460,13880,465665,6601351490,00,0.00,N,5,-50,
20230502,14020,13860,14140,13250,524883,7179255270,00,0.00,N,2,120,
20230424,13900,13900,14330,13470,601076,8313015630,00,0.00,N,2,220,
20230417,13680,14610,14610,13650,606801,8549198830,00,0.00,N,5,-930,
20230410,14610,14000,14910,13360,1041799,14739525540,00,0.00,N,2,540,
20230403,14070,14170,14520,13120,1232738,16956705250,00,0.00,N,5,-130,
20230327,14200,13730,14340,13490,594199,8309629760,00,0.00,N,2,380,
20230320,13820,14380,14690,13350,741968,10326511000,00,0.00,N,5,-670,
20230313,14490,14920,15240,13510,823905,11848756030,00,0.00,N,5,-460,
20230306,14950,15140,15660,14620,900643,13531816460,00,0.00,N,5,-150,
20230227,15100,15410,15860,15080,634552,9783435470,00,0.00,N,5,-540,
20230220,15640,15890,16400,15390,768937,12182162160,00,0.00,N,5,-260,
20230213,15900,16360,16600,15670,914745,14741445860,00,0.00,N,5,-450,
20230206,16350,15830,16640,14900,1160765,18411078640,00,0.00,N,2,530,
20230130,15820,14390,16000,14330,1035553,15647401280,00,0.00,N,2,1430,
20230125,14390,13000,14610,12810,812766,11276116980,00,0.00,N,2,1440,
20230116,12950,12550,13050,12350,499126,6324142500,00,0.00,N,2,500,
20230109,12450,11700,12600,11700,551094,6676360850,00,0.00,N,2,750,
20230102,11700,11900,11950,11050,633804,7227758100,00,0.00,N,5,-150,
20221226,11850,11750,12350,11300,1060186,12474037000,00,0.00,N,2,100,
20221219,11750,12700,12900,11600,892212,10827670250,00,0.00,N,5,-850,
20221212,12600,12950,13150,12450,580575,7419562300,00,0.00,N,5,-350,
20221205,12950,12900,13100,12450,477300,6100745400,00,0.00,N,2,100,
20221128,12850,12850,13550,12350,749423,9792890200,00,0.00,N,5,-50,
20221121,12900,13150,13250,12400,406870,5215725700,00,0.00,N,5,-350,
20221114,13250,12700,13400,12550,548125,7161479000,00,0.00,N,2,450,
20221107,12800,12000,12900,11950,576200,7195926250,00,0.00,N,2,850,
20221031,11950,12300,12550,11800,335882,4096772300,00,0.00,N,5,-300,
20221024,12250,12100,12700,11900,336836,4155627150,00,0.00,N,2,400,
20221017,11850,12150,12600,11850,422986,5158556500,00,0.00,N,5,-550,
20221011,12400,12100,12700,11650,473778,5698893050,00,0.00,N,5,-50,
20221004,12450,12250,13100,11950,616363,7743682900,00,0.00,N,2,500,
20220926,11950,11750,13350,11550,882726,10769099150,00,0.00,N,3,0,
20220919,11950,12550,13000,11650,469082,5784647450,00,0.00,N,5,-750,
20220913,12700,12800,13300,12550,372894,4793386100,00,0.00,N,5,-250,
20220905,12950,13150,13450,12500,438310,5691016200,00,0.00,N,5,-200,
20220829,13150,13000,13700,12900,458657,6045401700,00,0.00,N,5,-250,
20220822,13400,14000,14000,13250,428250,5817724250,00,0.00,N,5,-650,
20220816,14050,15000,15050,14000,357579,5130697000,00,0.00,N,5,-750,
20220808,14800,14250,15450,14100,904850,13411683750,00,0.00,N,2,450,
20220801,14350,13850,14450,13300,553666,7667599150,00,0.00,N,2,550,
20220725,13800,13400,13900,13200,570198,7691105000,00,0.00,N,2,250,
20220718,13550,13400,14500,13200,661226,9070677200,00,0.00,N,2,400,
20220711,13150,12950,13400,12550,549117,7143667900,00,0.00,N,2,100,
20220704,13050,13150,13350,12600,564860,7342007650,00,0.00,N,5,-50,
20220627,13100,13500,13800,13050,473047,6319373650,00,0.00,N,5,-500,
20220620,13600,13700,14150,13000,785943,10665642950,00,0.00,N,5,-200,
20220613,13800,14300,14400,13250,636637,8824174750,00,0.00,N,5,-700,
20220607,14500,14500,14850,13850,450709,6434153300,00,0.00,N,5,-100,
20220530,14600,14550,15100,14450,401147,5911494400,00,0.00,N,2,150,
20220523,14450,14800,15100,14200,625702,9143940050,00,0.00,N,5,-300,
20220516,14750,14950,15500,14100,879034,12904193050,00,0.00,N,2,100,
20220509,14650,13900,14700,13600,587705,8347300300,00,0.00,N,2,700,
20220502,13950,14500,14700,13750,368555,5286292300,00,0.00,N,5,-850,
20220425,14800,14300,14850,14050,498763,7171081050,00,0.00,N,2,250,
20220418,14550,14400,15100,14350,536545,7909399650,00,0.00,N,2,150,
20220411,14400,14000,14800,13300,834159,11659237350,00,0.00,N,2,350,
20220404,14050,14550,14950,13850,628496,9009630950,00,0.00,N,5,-600,
20220328,14650,15100,15100,14400,656540,9642145150,00,0.00,N,5,-400,
20220321,15050,15600,15750,15000,488910,7457511050,00,0.00,N,5,-550,
20220314,15600,15500,15800,14550,586535,8920263450,00,0.00,N,2,50,
20220307,15550,15250,15750,14850,475056,7257236500,00,0.00,N,2,50,
20220228,15500,15250,15900,14950,556975,8604302400,00,0.00,N,2,300,
20220221,15200,15450,15850,14300,786410,11830765650,00,0.00,N,5,-750,
20220214,15950,14350,16100,14100,999098,15176459300,00,0.00,N,2,1350,
20220207,14600,15250,15500,14600,775434,11613410950,00,0.00,N,5,-600,
20220203,15200,14900,15250,14700,317370,4769033500,00,0.00,N,2,450,
20220124,14750,16400,16500,13750,1831874,27130016650,00,0.00,N,5,-1850,
20220117,16600,19200,20500,16350,7204363,133219411100,00,0.00,N,3,0,
20220110,16600,17000,17300,16450,706385,11818566300,00,0.00,N,5,-400,
20220103,17000,17500,18200,17000,812989,14293884400,00,0.00,N,5,-500,
20211227,17500,16800,18400,16750,1735183,30249154000,00,0.00,N,2,700,
20211220,16800,17050,17500,16650,857282,14540125850,00,0.00,N,5,-300,
20211213,17100,17300,18400,17100,817719,14480301250,00,0.00,N,5,-200,
20211206,17300,17350,17850,16900,601912,10501766650,00,0.00,N,5,-200,
20211129,17500,16000,17600,15750,960531,15887571750,00,0.00,N,2,750,
20211122,16750,17200,17500,16550,693627,11755166000,00,0.00,N,5,-450,
20211115,17200,17250,17950,16950,658237,11459373300,00,0.00,N,3,0,
20211108,17200,17450,18100,16600,984202,17040105250,00,0.00,N,5,-350,
20211101,17550,18600,19050,17500,981019,17884475850,00,0.00,N,5,-1100,
20211025,18650,18950,19500,18450,882190,16727423250,00,0.00,N,5,-450,
20211018,19100,19250,19650,18600,763809,14545458150,00,0.00,N,5,-150,
20211012,19250,19450,19550,18600,614472,11784793550,00,0.00,N,5,-250,
20211005,19500,19550,19950,19150,778876,15154121300,00,0.00,N,5,-50,
20210927,19550,20150,20350,19250,1143875,22585597800,00,0.00,N,5,-550,
20210923,20100,20100,20550,19900,430149,8694429200,00,0.00,N,5,-250,
20210913,20350,22500,22600,19500,2785625,57723729150,00,0.00,N,5,-2250,
20210906,22600,22550,24350,22500,3505792,82085378850,00,0.00,N,2,200,
20210830,22400,20400,22750,20250,1408446,30633273350,00,0.00,N,2,2000,
20210823,20400,19750,20650,19250,800268,16157510500,00,0.00,N,2,850,
20210817,19550,19750,20300,19150,960337,18906778700,00,0.00,N,5,-200,
20210809,19750,20600,21100,19600,1073276,21709151550,00,0.00,N,5,-700,
20210802,20450,20700,20950,20050,961392,19685868400,00,0.00,N,5,-250,
20210726,20700,21500,21600,20500,797047,16744671900,00,0.00,N,5,-700,
20210719,21400,21800,21900,21100,783253,16732462700,00,0.00,N,5,-450,
20210712,21850,21400,23500,21300,1543457,33978116200,00,0.00,N,2,550,