KissMeData/138580/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,15850,15850,15850,15850,0,0,00,0.00,N,3,0,
20241104,15850,15850,16060,15850,6077,96334250,00,0.00,N,3,0,
20241028,15850,15950,15990,15010,5714,90460200,00,0.00,N,3,0,
20241021,15850,15850,15880,15850,30438,482443350,00,0.00,N,3,0,
20241014,15850,15850,15950,15850,9557,151483940,00,0.00,N,3,0,
20241007,15850,15850,15940,15850,9558,151496320,00,0.00,N,3,0,
20240930,15850,15850,16000,15850,24411,386932030,00,0.00,N,3,0,
20240923,15850,15850,15900,15850,56227,891234170,00,0.00,N,5,-30,
20240919,15880,15850,16150,15850,9995,158661810,00,0.00,N,2,30,
20240909,15850,15850,15900,15850,94063,1490959270,00,0.00,N,3,0,
20240902,15850,15700,15860,15700,768633,12143698430,00,0.00,N,2,150,
20240826,15700,15770,15790,15700,496947,7832910820,00,0.00,N,5,-60,
20240819,15760,15750,15780,15740,675813,10646328310,00,0.00,N,2,20,
20240812,15740,15730,15770,15710,4851414,76321491330,00,0.00,N,2,1070,
20240805,14670,13720,14840,12140,694462,9704852510,00,0.00,N,2,900,
20240729,13770,12960,14380,12800,502340,6948400250,00,0.00,N,2,800,
20240722,12970,14410,14780,11600,1450113,18627958010,00,0.00,N,5,-1440,
20240715,14410,14100,14750,14090,247010,3558089920,00,0.00,N,2,320,
20240708,14090,13870,14230,13600,166575,2322703670,00,0.00,N,2,160,
20240701,13930,14050,14170,13650,182545,2531823150,00,0.00,N,5,-120,
20240624,14050,14310,14440,13650,297219,4132152740,00,0.00,N,5,-450,
20240617,14500,13940,15040,13800,289887,4212684900,00,0.00,N,2,500,
20240610,14000,13740,14260,13620,163225,2283412620,00,0.00,N,2,260,
20240603,13740,14210,14210,13590,141700,1956836030,00,0.00,N,5,-320,
20240527,14060,14470,14470,13900,171627,2415138590,00,0.00,N,5,-390,
20240520,14450,15000,15210,13700,470264,6656070240,00,0.00,N,5,-540,
20240513,14990,14200,15470,13110,1207819,17225185870,00,0.00,N,5,-510,
20240507,15500,14300,15790,13700,1334931,20067643780,00,0.00,N,2,1200,
20240429,14300,14100,14690,13700,392132,5592070170,00,0.00,N,2,220,
20240422,14080,14020,14870,13870,427340,6139721360,00,0.00,N,5,-110,
20240415,14190,13700,14460,13430,666411,9347435250,00,0.00,N,2,230,
20240408,13960,12700,15980,12670,3044359,44281379280,00,0.00,N,2,1200,
20240401,12760,13060,13360,12640,241302,3116706960,00,0.00,N,5,-300,
20240325,13060,12940,13500,12750,275004,3625355120,00,0.00,N,2,120,
20240318,12940,13210,13560,12660,242433,3155008150,00,0.00,N,5,-160,
20240311,13100,12640,13350,12610,226107,2948066420,00,0.00,N,2,360,
20240304,12740,12500,13050,12300,170200,2150665080,00,0.00,N,2,190,
20240226,12550,12940,13490,12460,160206,2071243400,00,0.00,N,5,-390,
20240219,12940,13680,13680,12700,218834,2874033100,00,0.00,N,5,-490,
20240213,13430,13960,14200,13290,322050,4404068800,00,0.00,N,5,-530,
20240205,13960,12880,14100,12700,436059,5898929590,00,0.00,N,2,1230,
20240129,12730,12630,12970,12010,251792,3138304050,00,0.00,N,3,0,
20240122,12730,13430,13430,12150,355733,4546081240,00,0.00,N,5,-470,
20240115,13200,13030,13450,12560,412293,5386645130,00,0.00,N,2,170,
20240108,13030,12870,13700,12740,473939,6268105260,00,0.00,N,2,260,
20240102,12770,12850,13380,12530,627147,8136381610,00,0.00,N,2,140,
20231226,12630,14270,14340,12450,987865,12963334620,00,0.00,N,5,-1710,
20231218,14340,13000,17880,12850,5807787,90015958960,00,0.00,N,2,1430,
20231211,12910,12520,12920,11950,245055,3064765480,00,0.00,N,2,520,
20231204,12390,13700,14060,11810,486987,6082437340,00,0.00,N,5,-1310,
20231127,13700,13720,14200,12820,443889,5994832030,00,0.00,N,5,-150,
20231120,13850,14810,15300,13530,371337,5275378400,00,0.00,N,5,-960,
20231113,14810,15150,15910,14050,428431,6426310880,00,0.00,N,5,-480,
20231106,15290,15030,16540,14850,868584,13706323840,00,0.00,N,2,380,
20231030,14910,13810,15650,13810,350346,5185142900,00,0.00,N,2,1000,
20231023,13910,13930,15800,13600,583893,8511559590,00,0.00,N,5,-160,
20231016,14070,13900,14900,13500,673745,9593690000,00,0.00,N,2,120,
20231010,13950,12360,14060,12110,566247,7649840000,00,0.00,N,2,1410,
20231004,12540,13150,13400,12460,91417,1164190940,00,0.00,N,5,-530,
20230925,13070,13000,13230,12740,97973,1269309240,00,0.00,N,2,230,
20230918,12840,12460,13690,11900,675150,8736426070,00,0.00,N,2,390,
20230911,12450,11890,12700,10920,649438,7534925880,00,0.00,N,2,450,
20230904,12000,14180,14180,12000,699113,9002871490,00,0.00,N,5,-2180,
20230828,14180,10650,14400,10350,1559871,20247491450,00,0.00,N,2,3670,
20230821,10510,10460,10890,10200,84568,889225450,00,0.00,N,3,0,
20230814,10510,11350,11800,10510,105973,1167214710,00,0.00,N,5,-830,
20230807,11340,11230,11760,10970,129099,1471560670,00,0.00,N,2,110,
20230731,11230,10510,11250,10110,117698,1248270660,00,0.00,N,2,820,
20230724,10410,10710,10870,9640,207753,2111524510,00,0.00,N,5,-490,
20230717,10900,11000,11200,10620,109992,1195613180,00,0.00,N,5,-120,
20230710,11020,10630,11340,10270,148867,1623548320,00,0.00,N,2,520,
20230703,10500,11110,12870,10370,436805,5027986830,00,0.00,N,5,-660,
20230626,11160,12060,12200,11120,110653,1285796950,00,0.00,N,5,-900,
20230619,12060,12440,12540,11890,112667,1364074610,00,0.00,N,5,-270,
20230612,12330,12550,12970,12110,128597,1616347110,00,0.00,N,5,-240,
20230605,12570,12700,13030,12350,147761,1882640840,00,0.00,N,5,-130,
20230530,12700,12280,12800,11840,178113,2183080370,00,0.00,N,2,420,
20230522,12280,12400,12670,11950,128640,1574139640,00,0.00,N,5,-120,
20230515,12400,11780,13130,11680,262298,3264935240,00,0.00,N,2,640,
20230508,11760,12740,12900,11740,390553,4798239520,00,0.00,N,5,-980,
20230502,12740,12500,13400,12040,480538,6140926600,00,0.00,N,2,510,
20230424,12230,11440,12300,10660,876121,10231206960,00,0.00,N,2,790,
20230417,11440,10240,12000,10030,675274,7474217150,00,0.00,N,2,1090,
20230410,10350,8840,10550,8420,928040,9128312110,00,0.00,N,2,1510,
20230403,8840,8860,9040,8680,128100,1131452810,00,0.00,N,5,-10,
20230327,8850,9010,9190,8660,135134,1201588700,00,0.00,N,5,-200,
20230320,9050,8980,9560,8910,849319,7462350340,00,0.00,N,5,-10,
20230313,9060,8800,9840,8280,360985,3310064870,00,0.00,N,2,130,
20230306,8930,9370,9500,8700,153983,1395490640,00,0.00,N,5,-440,
20230227,9370,9080,9550,8930,142752,1331231870,00,0.00,N,2,290,
20230220,9080,9080,9410,8780,161849,1475891270,00,0.00,N,5,-20,
20230213,9100,8630,9110,8370,299016,2647579550,00,0.00,N,2,470,
20230206,8630,8390,8870,7990,271443,2301607480,00,0.00,N,2,240,
20230130,8390,8380,8440,8210,150815,1259701950,00,0.00,N,2,110,
20230125,8280,7890,8310,7750,148358,1198906630,00,0.00,N,2,380,
20230116,7900,7530,8260,7530,358560,2879136610,00,0.00,N,2,330,
20230109,7570,7150,7730,7070,177802,1329052050,00,0.00,N,2,480,
20230102,7090,6820,7250,6760,69485,482396550,00,0.00,N,2,270,
20221226,6820,6760,7030,6650,190881,1308520210,00,0.00,N,5,-20,
20221219,6840,7170,7210,6770,114791,800291120,00,0.00,N,5,-370,
20221212,7210,7290,7330,7050,50415,362721360,00,0.00,N,5,-90,
20221205,7300,7300,7890,7110,120443,887920620,00,0.00,N,3,0,
20221128,7300,7720,7760,7250,132936,981026020,00,0.00,N,5,-460,
20221121,7760,7610,7790,7330,116465,883004720,00,0.00,N,2,130,
20221114,7630,7540,7820,7540,73387,564553300,00,0.00,N,2,70,
20221107,7560,7530,7840,7490,100345,765936780,00,0.00,N,2,30,
20221031,7530,7880,8050,7470,112107,865398560,00,0.00,N,5,-320,
20221024,7850,7160,8500,7010,464293,3684557320,00,0.00,N,2,690,
20221017,7160,6800,7270,6700,88353,626514360,00,0.00,N,2,270,
20221011,6890,7260,7260,6540,142239,964634880,00,0.00,N,5,-400,
20221004,7290,7110,7350,7010,97967,700046550,00,0.00,N,2,220,
20220926,7070,8000,8070,6890,329946,2383538140,00,0.00,N,5,-960,
20220919,8030,7820,8380,7450,232161,1820693020,00,0.00,N,2,210,
20220913,7820,7890,8190,7710,107156,853234730,00,0.00,N,5,-60,
20220905,7880,7910,8140,7710,100443,788884800,00,0.00,N,5,-80,
20220829,7960,8210,8500,7880,227445,1859390210,00,0.00,N,5,-450,
20220822,8410,8380,8630,8020,224516,1859755420,00,0.00,N,2,30,
20220816,8380,8330,8700,8310,148736,1259956720,00,0.00,N,2,50,
20220808,8330,8380,8440,8170,99400,826054740,00,0.00,N,5,-130,
20220801,8460,8300,8550,8090,148944,1241023110,00,0.00,N,2,170,
20220725,8290,8200,8420,8090,140246,1155420060,00,0.00,N,2,80,
20220718,8210,7900,8660,7900,191850,1569755510,00,0.00,N,2,350,
20220711,7860,8040,8120,7690,113936,896308150,00,0.00,N,5,-200,
20220704,8060,7870,8130,7560,114278,898567610,00,0.00,N,2,260,
20220627,7800,7700,8160,7630,213410,1690535010,00,0.00,N,2,120,
20220620,7680,8150,8280,7220,353775,2717403360,00,0.00,N,5,-560,
20220613,8240,8950,9070,7990,302289,2564462750,00,0.00,N,5,-920,
20220607,9160,9850,9850,8950,259670,2422616860,00,0.00,N,5,-640,
20220530,9800,10050,10950,9770,1020088,10500984080,00,0.00,N,5,-150,
20220523,9950,9940,10100,9640,167219,1650238420,00,0.00,N,2,20,
20220516,9930,10150,10450,9730,183066,1826281980,00,0.00,N,5,-270,
20220509,10200,11300,11500,10000,242242,2564423600,00,0.00,N,5,-1200,
20220502,11400,11200,11650,11000,87026,989843000,00,0.00,N,2,100,
20220425,11300,10950,11350,10700,150418,1661529100,00,0.00,N,2,50,
20220418,11250,11200,11650,11050,166302,1877562100,00,0.00,N,5,-100,
20220411,11350,11700,11700,11250,121470,1394896900,00,0.00,N,5,-350,
20220404,11700,12200,12450,11600,178706,2150914000,00,0.00,N,5,-400,
20220328,12100,12250,12950,11950,524006,6529294900,00,0.00,N,5,-100,
20220321,12200,12000,12300,11450,237567,2821010750,00,0.00,N,2,250,
20220314,11950,11150,12300,10900,522675,6152744300,00,0.00,N,2,900,
20220307,11050,10900,11150,10500,113256,1223880550,00,0.00,N,5,-100,
20220228,11150,10950,11350,10600,101293,1112888950,00,0.00,N,2,400,
20220221,10750,11250,11450,10500,182966,2001546500,00,0.00,N,5,-800,
20220214,11550,11450,11650,10800,308061,3463470200,00,0.00,N,5,-300,
20220207,11850,11900,12950,11600,607935,7511688850,00,0.00,N,2,150,
20220203,11700,11400,11800,11300,341780,3863114455,00,0.00,N,2,550,
20220124,11150,12250,12250,10500,488214,5492541250,00,0.00,N,5,-1100,
20220117,12250,12500,12600,11600,403318,4891569300,00,0.00,N,5,-250,
20220110,12500,13000,13250,12450,472712,6027421950,00,0.00,N,5,-650,
20220103,13150,14850,14950,12750,1135657,15449501700,00,0.00,N,5,-1650,
20211227,14800,14600,15100,13900,1144121,16535752300,00,0.00,N,2,200,
20211220,14600,14000,14800,13200,1067496,14978108400,00,0.00,N,2,600,
20211213,14000,15150,15250,13550,1145112,16263564900,00,0.00,N,5,-800,
20211206,14800,14300,14950,13150,2925307,40932859750,00,0.00,N,5,-400,
20211129,15200,16550,16650,14050,1301492,19671326550,00,0.00,N,5,-1900,
20211122,17100,18550,18650,16450,1315635,22858813900,00,0.00,N,5,-1400,
20211115,18500,19601,25250,17750,3255804,65945836700,00,0.00,N,5,-2389,
20211108,20889,12680,22178,12655,10809611,200890506700,00,0.00,N,2,8108,
20211101,12781,11114,15105,11013,4686516,62287685250,00,0.00,N,2,1819,
20211025,10962,10381,11063,10381,115075,1237002300,00,0.00,N,2,454,
20211018,10508,10987,10987,10331,74612,795707400,00,0.00,N,5,-277,
20211012,10785,10836,10962,10103,79088,832324900,00,0.00,N,2,404,
20211005,10381,10255,10760,9775,113783,1152391850,00,0.00,N,2,50,
20210927,10331,10962,10962,10078,91602,952241350,00,0.00,N,5,-252,
20210923,10583,10962,11038,10558,31583,339412200,00,0.00,N,5,-506,
20210913,11089,10735,11089,10407,157614,1692937400,00,0.00,N,2,253,
20210906,10836,11619,11846,10836,150722,1710863950,00,0.00,N,5,-808,
20210830,11644,11240,11846,11089,230002,2643730450,00,0.00,N,2,379,
20210823,11265,10710,11568,10305,289832,3172654950,00,0.00,N,2,808,
20210817,10457,11114,13034,9901,342994,3693472000,00,0.00,N,5,-657,
20210809,11114,11341,11341,10962,117169,1304274300,00,0.00,N,5,-101,
20210802,11215,11316,11493,11164,104351,1176933400,00,0.00,N,5,-101,
20210726,11316,11467,11771,11240,201597,2316686250,00,0.00,N,5,-76,
20210719,11392,11265,11467,11038,186770,2098230900,00,0.00,N,2,76,
20210712,11316,11392,11594,11190,179153,2038053650,00,0.00,N,5,-151,