KissMeData/030190/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,11590,12080,12350,11310,543130,6499647890,00,0.00,N,5,-470,
20241125,12060,11700,12320,11570,474554,5671805285,00,0.00,N,2,490,
20241118,11570,11170,11850,11030,586423,6789439050,00,0.00,N,2,420,
20241111,11150,11010,11290,10310,440523,4746234290,00,0.00,N,2,140,
20241104,11010,11500,11970,10960,493528,5724908500,00,0.00,N,5,-430,
20241028,11440,11050,11470,10910,224311,2518800750,00,0.00,N,2,390,
20241021,11050,11100,11540,10840,497038,5565346365,00,0.00,N,5,-50,
20241014,11100,10580,11510,10470,522798,5788894860,00,0.00,N,2,530,
20241007,10570,10450,10970,10400,321413,3427751290,00,0.00,N,2,80,
20240930,10490,10640,10740,10400,131299,1385762080,00,0.00,N,5,-190,
20240923,10680,10050,10840,9950,662198,6880652420,00,0.00,N,2,630,
20240919,10050,9810,10230,9810,280439,2828635576,00,0.00,N,2,160,
20240909,9890,9610,10040,9610,371777,3668943020,00,0.00,N,2,80,
20240902,9810,10190,10250,9700,358263,3541176660,00,0.00,N,5,-440,
20240826,10250,10290,10350,10090,164203,1678601170,00,0.00,N,5,-40,
20240819,10290,10290,10450,9930,379999,3866297560,00,0.00,N,5,-30,
20240812,10320,10030,10340,9990,299675,3041531020,00,0.00,N,2,280,
20240805,10040,10090,10200,9200,339142,3321589880,00,0.00,N,5,-160,
20240729,10200,10600,10760,10100,314892,3291612410,00,0.00,N,5,-420,
20240722,10620,10560,10730,10450,154030,1634739190,00,0.00,N,5,-20,
20240715,10640,10870,10980,10460,473624,5016460520,00,0.00,N,5,-340,
20240708,10980,10600,11020,10250,199309,2125113680,00,0.00,N,2,500,
20240701,10480,11280,11310,10450,294746,3151091590,00,0.00,N,5,-860,
20240624,11340,10760,11370,10640,402924,4464861795,00,0.00,N,2,580,
20240617,10760,10900,10940,10520,272206,2918979000,00,0.00,N,5,-140,
20240610,10900,10660,11200,10600,194129,2113832550,00,0.00,N,2,240,
20240603,10660,11010,11040,10400,338893,3603014480,00,0.00,N,5,-350,
20240527,11010,11110,11200,10660,199443,2163748500,00,0.00,N,5,-80,
20240520,11090,11480,11530,11000,204389,2295602340,00,0.00,N,5,-390,
20240513,11480,11450,11620,11280,454777,5228533355,00,0.00,N,2,30,
20240507,11450,10870,11630,10780,415529,4700497830,00,0.00,N,2,670,
20240429,10780,10170,10890,10110,358174,3771482155,00,0.00,N,2,550,
20240422,10230,10670,10680,10140,213610,2229330775,00,0.00,N,5,-360,
20240415,10590,10430,10700,10000,353071,3668612360,00,0.00,N,2,30,
20240408,10560,10150,10720,10100,285241,2977335400,00,0.00,N,2,370,
20240401,10190,10150,10310,9870,255508,2559797440,00,0.00,N,2,130,
20240325,10060,10830,10850,9980,206466,2133672490,00,0.00,N,5,-800,
20240318,10860,10690,10930,10220,366574,3866479690,00,0.00,N,2,240,
20240311,10620,10560,10800,10210,436567,4612820580,00,0.00,N,2,20,
20240304,10600,10700,10910,10410,545080,5783211780,00,0.00,N,5,-100,
20240226,10700,10600,11020,10600,253734,2730961210,00,0.00,N,3,0,
20240219,10700,11060,11380,10500,542211,5893659560,00,0.00,N,5,-200,
20240213,10900,10470,11190,10300,806296,8663717190,00,0.00,N,2,430,
20240205,10470,10410,10520,10180,493034,5147251870,00,0.00,N,2,90,
20240129,10380,10000,10430,9720,558534,5604457750,00,0.00,N,2,480,
20240122,9900,9570,9920,9380,473932,4588462689,00,0.00,N,2,400,
20240115,9500,9520,9790,9050,545362,5131581330,00,0.00,N,2,40,
20240108,9460,9520,9560,9170,214124,2009971810,00,0.00,N,2,40,
20240102,9420,9470,9570,9000,343300,3181837750,00,0.00,N,5,-50,
20231226,9470,9800,9800,9290,186604,1771349050,00,0.00,N,5,-330,
20231218,9800,9570,9860,9300,508009,4882591450,00,0.00,N,2,230,
20231211,9570,9490,9570,9360,371584,3523211840,00,0.00,N,2,90,
20231204,9480,9230,9540,9180,647399,6094369594,00,0.00,N,2,250,
20231127,9230,9110,9290,8840,840582,7634746350,00,0.00,N,5,-10,
20231120,9240,8840,9260,8410,1405157,12457161220,00,0.00,N,2,440,
20231113,8800,8260,8840,8030,1472437,12343785380,00,0.00,N,2,600,
20231106,8200,8570,8670,8160,717263,6033510920,00,0.00,N,5,-300,
20231030,8500,9150,9160,8380,535931,4644238490,00,0.00,N,5,-660,
20231023,9160,9820,9900,9150,297778,2843801195,00,0.00,N,5,-660,
20231016,9820,9640,10200,9620,2681299,26361451640,00,0.00,N,2,80,
20231010,9740,9500,9850,9500,210087,2044772931,00,0.00,N,2,170,
20231004,9570,9880,9910,9530,151236,1464246560,00,0.00,N,5,-310,
20230925,9880,10170,10290,9820,116940,1167131850,00,0.00,N,5,-290,
20230918,10170,9960,10350,9930,320483,3275209760,00,0.00,N,2,170,
20230911,10000,9860,10180,9790,295119,2964856270,00,0.00,N,2,170,
20230904,9830,9970,10150,9710,203191,2013518650,00,0.00,N,5,-140,
20230828,9970,9770,10140,9750,370341,3692087410,00,0.00,N,2,200,
20230821,9770,10020,10100,9750,203143,1999767880,00,0.00,N,5,-250,
20230814,10020,10520,10580,9920,203157,2065019000,00,0.00,N,5,-420,
20230807,10440,10070,12000,9990,1649829,18125249140,00,0.00,N,2,390,
20230731,10050,9620,10200,9300,977381,9456127740,00,0.00,N,2,470,
20230724,9580,9960,10050,9250,777162,7512735680,00,0.00,N,5,-420,
20230717,10000,9900,10200,9900,319295,3201989650,00,0.00,N,2,10,
20230710,9990,9670,10330,9660,351072,3506372910,00,0.00,N,2,240,
20230703,9750,10130,10410,9650,441516,4422461060,00,0.00,N,5,-470,
20230626,10220,10310,10420,9940,433929,4404446760,00,0.00,N,5,-70,
20230619,10290,10640,10770,10190,497519,5202247046,00,0.00,N,5,-350,
20230612,10640,10990,11120,10600,398870,4325001130,00,0.00,N,5,-310,
20230605,10950,10610,10980,10520,389308,4216234330,00,0.00,N,2,340,
20230530,10610,10530,10780,10500,388623,4126237582,00,0.00,N,2,100,
20230522,10510,10670,10990,10450,653233,7027691650,00,0.00,N,5,-160,
20230515,10670,11480,11650,10310,1485503,16098106935,00,0.00,N,5,-850,
20230508,11520,11530,11820,11470,424170,4915802873,00,0.00,N,3,0,
20230502,11520,11370,11750,11360,192992,2231861200,00,0.00,N,2,60,
20230424,11460,11380,11610,11230,507073,5766892090,00,0.00,N,2,90,
20230417,11370,11910,11970,11320,450835,5225826970,00,0.00,N,5,-610,
20230410,11980,11720,12100,11260,694811,8049473990,00,0.00,N,2,280,
20230403,11700,12330,12330,11630,579884,6916052270,00,0.00,N,5,-620,
20230327,12320,12220,12410,11920,387496,4689362480,00,0.00,N,2,30,
20230320,12290,12380,12560,12120,389160,4784763850,00,0.00,N,5,-70,
20230313,12360,12170,12550,11980,579953,7094698060,00,0.00,N,2,190,
20230306,12170,12450,12680,12130,657067,8113881200,00,0.00,N,5,-290,
20230227,12460,12660,13080,12460,546406,6966933070,00,0.00,N,5,-220,
20230220,12680,13600,14160,12550,909371,11914983770,00,0.00,N,5,-600,
20230213,13280,12660,13450,12370,567895,7320913280,00,0.00,N,2,490,
20230206,12790,13240,13390,12690,453465,5938681400,00,0.00,N,5,-630,
20230130,13420,12820,13540,12690,541266,7091923710,00,0.00,N,2,510,
20230125,12910,12470,12960,12450,515202,6584831990,00,0.00,N,2,560,
20230116,12350,12150,12500,11900,765384,9346013150,00,0.00,N,2,150,
20230109,12200,12450,12650,11950,648197,7923308150,00,0.00,N,5,-200,
20230102,12400,12150,12500,11750,306896,3715323600,00,0.00,N,2,200,
20221226,12200,12950,13750,12100,672111,8670387150,00,0.00,N,5,-750,
20221219,12950,12800,13300,12750,609304,7930872038,00,0.00,N,2,150,
20221212,12800,13050,13400,12700,459162,5982103194,00,0.00,N,5,-500,
20221205,13300,12800,13350,12800,558793,7302092650,00,0.00,N,2,650,
20221128,12650,12300,13200,11900,753503,9406246700,00,0.00,N,2,350,
20221121,12300,12700,12900,12200,555648,6911432550,00,0.00,N,5,-450,
20221114,12750,13450,13600,12650,475408,6186435300,00,0.00,N,5,-850,
20221107,13600,12800,13850,12700,707052,9347607150,00,0.00,N,2,850,
20221031,12750,12850,13700,12600,398161,5177543380,00,0.00,N,2,50,
20221024,12700,12500,13050,12250,562726,7065033650,00,0.00,N,2,250,
20221017,12450,12500,13000,12200,483166,6051846578,00,0.00,N,5,-150,
20221011,12600,12750,12900,11850,956927,11769773650,00,0.00,N,5,-300,
20221004,12900,13400,14200,12850,483241,6498629150,00,0.00,N,5,-500,
20220926,13400,14400,14800,13300,831666,11672659900,00,0.00,N,5,-1000,
20220919,14400,14200,14800,14150,291168,4218349700,00,0.00,N,2,100,
20220913,14300,15050,15450,14050,318669,4665465250,00,0.00,N,5,-500,
20220905,14800,14400,14900,14100,278269,4023077550,00,0.00,N,2,500,
20220829,14300,14100,14750,14050,433557,6207649850,00,0.00,N,5,-350,
20220822,14650,14800,15200,14050,402715,5847251700,00,0.00,N,5,-100,
20220816,14750,16100,16200,14700,308185,4694992750,00,0.00,N,5,-1250,
20220808,16000,15250,16800,15250,622382,9954728100,00,0.00,N,2,450,
20220801,15550,15750,15900,14900,316986,4852534300,00,0.00,N,5,-250,
20220725,15800,15250,16000,15100,465065,7193083783,00,0.00,N,2,400,
20220718,15400,14900,15600,14500,445655,6716203150,00,0.00,N,2,800,
20220711,14600,14300,14900,13800,475481,6803070500,00,0.00,N,2,350,
20220704,14250,14650,14850,13950,418694,5998144650,00,0.00,N,5,-250,
20220627,14500,14300,16000,14050,722794,10696184700,00,0.00,N,2,200,
20220620,14300,14100,14750,13500,754050,10646013550,00,0.00,N,2,200,
20220613,14100,15600,15750,13950,604217,8870503500,00,0.00,N,5,-1800,
20220607,15900,16600,16650,15700,415416,6666713350,00,0.00,N,5,-800,
20220530,16700,16400,16950,16300,265834,4437270650,00,0.00,N,2,400,
20220523,16300,16600,16900,15900,360784,5893182000,00,0.00,N,5,-50,
20220516,16350,17550,17600,15900,515817,8551806550,00,0.00,N,5,-1200,
20220509,17550,17600,18050,16450,631254,10951678600,00,0.00,N,5,-50,
20220502,17600,18100,18300,17500,328096,5863907900,00,0.00,N,5,-800,
20220425,18400,18000,18500,17800,383414,6971602150,00,0.00,N,2,300,
20220418,18100,18700,19150,18100,328100,6115953450,00,0.00,N,5,-650,
20220411,18750,19350,19500,18650,598145,11413612900,00,0.00,N,5,-750,
20220404,19500,19450,19850,19150,419943,8187624675,00,0.00,N,5,-50,
20220328,19550,19700,19950,19350,474747,9317268842,00,0.00,N,5,-250,
20220321,19800,18350,19950,18250,743046,14444239386,00,0.00,N,2,1550,
20220314,18250,18450,18850,18000,639168,11690602212,00,0.00,N,5,-150,
20220307,18400,18400,18500,17600,479991,8705032200,00,0.00,N,5,-100,
20220228,18500,18900,19200,18400,481942,8995851950,00,0.00,N,5,-650,
20220221,19150,18900,19200,18250,421250,7886753750,00,0.00,N,2,350,
20220214,18800,18000,19000,17750,446952,8184880350,00,0.00,N,2,800,
20220207,18000,18600,18800,17700,437997,7980089500,00,0.00,N,5,-550,
20220203,18550,19000,19000,18250,178653,3305750650,00,0.00,N,5,-250,
20220124,18800,18500,19850,17900,948149,17768365900,00,0.00,N,2,400,
20220117,18400,18250,18800,17450,635540,11545037300,00,0.00,N,2,100,
20220110,18300,18250,18400,17700,958152,17377513300,00,0.00,N,2,100,
20220103,18200,17950,18200,17600,324008,5796617950,00,0.00,N,2,200,
20211227,18000,18600,19150,17650,511143,9485274350,00,0.00,N,5,-700,
20211220,18700,18150,18700,17650,437634,7927865125,00,0.00,N,2,600,
20211213,18100,17450,18300,17100,650227,11542857754,00,0.00,N,2,650,
20211206,17450,17950,18300,17450,686953,12259183450,00,0.00,N,5,-550,
20211129,18000,17800,18450,17050,632730,11255553025,00,0.00,N,5,-450,
20211122,18450,19450,19600,18300,479978,9085772700,00,0.00,N,5,-900,
20211115,19350,19700,19900,18200,792039,14931141850,00,0.00,N,5,-400,
20211108,19750,20000,20400,19500,333044,6630569250,00,0.00,N,5,-250,
20211101,20000,19950,20250,19750,695389,13942634250,00,0.00,N,2,200,
20211025,19800,20000,20350,19800,424306,8489901280,00,0.00,N,5,-250,
20211018,20050,20100,20550,19750,397352,7995215950,00,0.00,N,5,-200,
20211012,20250,20000,20450,19850,304095,6147916450,00,0.00,N,2,250,
20211005,20000,20400,20700,19650,543593,10972113800,00,0.00,N,5,-300,
20210927,20300,21450,21500,20150,601540,12391980700,00,0.00,N,5,-1350,
20210923,21650,20700,21850,20650,434723,9262485900,00,0.00,N,2,1000,
20210913,20650,21450,21450,20300,1016177,21068970420,00,0.00,N,5,-550,
20210906,21200,21450,21500,20350,742435,15514159250,00,0.00,N,5,-100,
20210830,21300,21200,21700,20750,938922,20020796450,00,0.00,N,2,350,
20210823,20950,22300,23000,20600,990017,21480237500,00,0.00,N,5,-1150,
20210817,22100,24100,24400,21650,930524,21387955300,00,0.00,N,5,-1950,
20210809,24050,24000,24300,23400,346750,8261159200,00,0.00,N,3,0,
20210802,24050,24200,24700,23900,313886,7622044350,00,0.00,N,2,50,
20210726,24000,24650,25450,23850,576474,14275975750,00,0.00,N,5,-550,
20210719,24550,24050,24850,23250,463738,11101804600,00,0.00,N,2,450,
20210712,24100,23800,24600,23750,362691,8789503900,00,0.00,N,2,350,