KissMeData/119860/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240909,18000,18000,18000,18000,0,0,00,0.00,N,3,0,
20240902,18000,17960,18010,17950,123992,2230184760,00,0.00,N,3,0,
20240826,18000,17970,18010,17960,193892,3487910330,00,0.00,N,3,0,
20240819,18000,17960,18010,17960,227865,4100074170,00,0.00,N,3,0,
20240812,18000,17960,18040,17950,946163,17026793540,00,0.00,N,3,0,
20240805,18000,18000,18010,17700,1129644,20310331360,00,0.00,N,3,0,
20240729,18000,18010,18010,17950,393330,7077986410,00,0.00,N,3,0,
20240722,18000,17960,18020,17950,339787,6113493930,00,0.00,N,3,0,
20240715,18000,17960,18010,17890,221719,3989321140,00,0.00,N,3,0,
20240708,18000,17960,18010,17950,470052,8455482500,00,0.00,N,5,-10,
20240701,18010,17960,18040,17960,241602,4347743780,00,0.00,N,2,10,
20240624,18000,17960,18300,17960,495796,8928835690,00,0.00,N,3,0,
20240617,18000,17910,18020,16440,612923,11015458190,00,0.00,N,2,90,
20240610,17910,17910,17980,17880,788673,14130229080,00,0.00,N,3,0,
20240603,17910,17890,17930,17890,341500,6114535360,00,0.00,N,2,20,
20240527,17890,17880,17950,17870,581205,10395249000,00,0.00,N,2,120,
20240520,17770,17920,17940,17760,1961544,35082615860,00,0.00,N,5,-150,
20240513,17920,17900,17930,17890,798038,14289602620,00,0.00,N,2,20,
20240507,17900,17880,17930,17880,1034616,18504347230,00,0.00,N,2,20,
20240429,17880,17860,17900,17850,5223700,93294093960,00,0.00,N,2,2310,
20240422,15570,12680,16100,12560,2385057,34896610160,00,0.00,N,2,3090,
20240415,12480,13880,13880,12430,406398,5294733250,00,0.00,N,5,-1330,
20240408,13810,13750,14690,13710,280443,3979750400,00,0.00,N,2,60,
20240401,13750,13850,14230,13610,229364,3177959550,00,0.00,N,2,40,
20240325,13710,14320,14850,13620,408095,5785983520,00,0.00,N,5,-740,
20240318,14450,15040,17390,14010,3885412,61634992130,00,0.00,N,5,-810,
20240311,15260,12830,15360,11330,2194196,30343174342,00,0.00,N,2,2310,
20240304,12950,13660,13920,12950,368670,4930300580,00,0.00,N,5,-710,
20240226,13660,14020,14310,13660,266767,3706202480,00,0.00,N,5,-490,
20240219,14150,15300,15340,13990,430040,6240869250,00,0.00,N,5,-1010,
20240213,15160,14700,15490,14420,545911,8202784500,00,0.00,N,2,460,
20240205,14700,13780,14760,13340,485191,6762691430,00,0.00,N,2,780,
20240129,13920,14840,15170,13670,713511,10096330620,00,0.00,N,5,-920,
20240122,14840,14290,15250,14230,924167,13680402080,00,0.00,N,2,680,
20240115,14160,13930,14630,13710,551277,7745837120,00,0.00,N,2,240,
20240108,13920,13750,14060,13060,1071483,14449969480,00,0.00,N,2,170,
20240102,13750,15390,17100,13730,2715289,41857408630,00,0.00,N,5,-1570,
20231226,15320,15040,18790,14900,5599018,92405649050,00,0.00,N,2,300,
20231218,15020,13800,15550,13800,2073527,31039630830,00,0.00,N,2,1230,
20231211,13790,12060,14190,11760,1004366,13308687380,00,0.00,N,2,1730,
20231204,12060,11790,12200,11410,342391,4070270790,00,0.00,N,2,270,
20231127,11790,11210,11990,10820,628366,7262460920,00,0.00,N,2,580,
20231120,11210,10700,11290,10700,161311,1787878590,00,0.00,N,2,380,
20231113,10830,11000,11070,10600,126863,1376545730,00,0.00,N,5,-60,
20231106,10890,10710,11200,10640,231973,2518812890,00,0.00,N,2,190,
20231030,10700,10400,10800,10310,218849,2311894760,00,0.00,N,2,250,
20231023,10450,10400,10640,10000,264854,2738458030,00,0.00,N,2,50,
20231016,10400,10300,11040,9900,389329,4039865380,00,0.00,N,2,200,
20231010,10200,9920,10670,9790,207938,2121050040,00,0.00,N,2,370,
20231004,9830,10010,10100,9720,160339,1581154940,00,0.00,N,5,-240,
20230925,10070,10230,10260,9840,176987,1768437700,00,0.00,N,5,-160,
20230918,10230,11260,11320,10160,291618,3127154250,00,0.00,N,5,-1030,
20230911,11260,11500,11720,11220,322354,3683031020,00,0.00,N,5,-160,
20230904,11420,11350,11450,11080,192047,2164136680,00,0.00,N,2,70,
20230828,11350,11210,11590,11180,214046,2437356120,00,0.00,N,2,310,
20230821,11040,11390,11590,10800,270930,3015063790,00,0.00,N,5,-160,
20230814,11200,11680,12250,10910,242551,2753705130,00,0.00,N,5,-580,
20230807,11780,10950,12350,10850,500982,5873981430,00,0.00,N,2,710,
20230731,11070,10950,11400,10820,252726,2800717770,00,0.00,N,2,130,
20230724,10940,12060,12060,10350,546055,6029207610,00,0.00,N,5,-1220,
20230717,12160,12580,12680,11920,269640,3308189080,00,0.00,N,5,-460,
20230710,12620,11830,14380,11830,1826230,24129473360,00,0.00,N,2,680,
20230703,11940,13360,13450,11830,341519,4300732390,00,0.00,N,5,-1500,
20230626,13440,12500,13450,12460,224938,2946774470,00,0.00,N,2,990,
20230619,12450,12930,12990,12390,239061,3038405360,00,0.00,N,5,-480,
20230612,12930,13390,13400,12920,321672,4212384800,00,0.00,N,5,-530,
20230605,13460,13480,13770,13210,410124,5512457790,00,0.00,N,5,-20,
20230530,13480,13190,13590,13160,184359,2465032220,00,0.00,N,2,290,
20230522,13190,13800,13870,13170,371082,5004723430,00,0.00,N,5,-610,
20230515,13800,14000,14180,13300,396973,5439922100,00,0.00,N,5,-260,
20230508,14060,14200,14580,13950,285441,4049661100,00,0.00,N,5,-110,
20230502,14170,14880,14880,13970,220754,3157741630,00,0.00,N,5,-710,
20230424,14880,14950,15250,14300,541109,8039540460,00,0.00,N,5,-130,
20230417,15010,14110,15250,13900,744374,10925428070,00,0.00,N,2,750,
20230410,14260,14330,14410,13500,462971,6479926160,00,0.00,N,5,-60,
20230403,14320,13330,15100,13070,998816,14100625080,00,0.00,N,2,690,
20230327,13630,12800,13630,12310,474637,6119752780,00,0.00,N,2,830,
20230320,12800,12800,13260,12410,401249,5136558700,00,0.00,N,2,30,
20230313,12770,13100,13320,12290,777132,9950758000,00,0.00,N,5,-410,
20230306,13180,14170,14290,13090,535149,7278818960,00,0.00,N,5,-920,
20230227,14100,14010,14300,13820,319022,4465717680,00,0.00,N,5,-100,
20230220,14200,14650,15100,14120,491991,7090617200,00,0.00,N,5,-490,
20230213,14690,15360,15580,14610,372824,5597947590,00,0.00,N,5,-800,
20230206,15490,15990,16110,15440,321421,5075742710,00,0.00,N,5,-640,
20230130,16130,16020,16340,15460,420161,6683173710,00,0.00,N,5,-90,
20230125,16220,15700,16430,15550,154185,2485761450,00,0.00,N,2,470,
20230116,15750,15700,16100,15100,194499,3021610600,00,0.00,N,2,50,
20230109,15700,16150,16300,15250,237534,3758324100,00,0.00,N,5,-100,
20230102,15800,15350,15850,14100,291635,4370562050,00,0.00,N,2,400,
20221226,15400,16500,17800,15200,347142,5751438500,00,0.00,N,5,-1000,
20221219,16400,16150,16950,15150,234019,3813413750,00,0.00,N,2,100,
20221212,16300,18750,19550,16150,203492,3557911400,00,0.00,N,5,-2850,
20221205,19150,18700,19500,17750,205521,3852360400,00,0.00,N,2,550,
20221128,18600,18950,19900,18200,345145,6545502600,00,0.00,N,3,0,
20221121,18600,18450,19150,18100,225532,4209880700,00,0.00,N,2,150,
20221114,18450,18250,18650,17750,65018,1185352000,00,0.00,N,2,250,
20221107,18200,17550,18200,17200,73360,1292755700,00,0.00,N,2,950,
20221031,17250,17150,17500,16950,50278,863533250,00,0.00,N,2,50,
20221024,17200,16500,17500,16500,36333,621111950,00,0.00,N,2,750,
20221017,16450,15300,17050,15300,109561,1783388150,00,0.00,N,2,1000,
20221011,15450,15200,15650,14600,73184,1092489050,00,0.00,N,2,400,
20221004,15050,14750,15800,14250,38065,566276050,00,0.00,N,2,750,
20220926,14300,16300,16650,14100,166482,2522272186,00,0.00,N,5,-2400,
20220919,16700,17600,18000,15850,95802,1650614200,00,0.00,N,5,-850,
20220913,17550,17800,18100,17050,82431,1453696700,00,0.00,N,3,0,
20220905,17550,17650,18000,17400,80796,1427455700,00,0.00,N,5,-100,
20220829,17650,18000,18750,17650,144001,2606670350,00,0.00,N,5,-900,
20220822,18550,19100,19150,18200,195618,3679028000,00,0.00,N,5,-750,
20220816,19300,18700,21750,18300,1762403,35145298500,00,0.00,N,2,600,
20220808,18700,18700,19050,18250,145024,2699858000,00,0.00,N,2,450,
20220801,18250,18400,18500,17650,95226,1719382700,00,0.00,N,5,-150,
20220725,18400,18400,18450,17900,68131,1240667850,00,0.00,N,5,-50,
20220718,18450,18350,18750,17900,102919,1878492950,00,0.00,N,2,250,
20220711,18200,17200,18250,17050,130059,2285629850,00,0.00,N,2,850,
20220704,17350,16400,17600,15900,94035,1573368900,00,0.00,N,2,850,
20220627,16500,16800,17500,16500,57007,965632150,00,0.00,N,5,-300,
20220620,16800,17450,17500,15650,139422,2288882500,00,0.00,N,5,-650,
20220613,17450,18600,18850,17000,192832,3425326800,00,0.00,N,5,-1950,
20220607,19400,19400,19750,18200,312249,5888622850,00,0.00,N,5,-200,
20220530,19600,19150,19750,19150,101399,1979552600,00,0.00,N,2,500,
20220523,19100,18950,19950,18600,226306,4391572600,00,0.00,N,5,-100,
20220516,19200,18750,19400,18100,138215,2596836450,00,0.00,N,2,400,
20220509,18800,20000,20200,18050,281574,5345413300,00,0.00,N,5,-1200,
20220502,20000,20550,21000,19900,108147,2201792750,00,0.00,N,5,-1100,
20220425,21100,21900,21950,20000,237977,4929902150,00,0.00,N,5,-850,
20220418,21950,22050,22700,21750,113327,2510693850,00,0.00,N,5,-250,
20220411,22200,22100,22650,21750,169479,3741999200,00,0.00,N,5,-200,
20220404,22400,23400,23900,22050,326793,7499070100,00,0.00,N,5,-900,
20220328,23300,23200,24450,22850,268022,6357967150,00,0.00,N,2,100,
20220321,23200,23550,23750,22700,147690,3417757200,00,0.00,N,5,-300,
20220314,23500,22350,24250,21250,344085,7888904000,00,0.00,N,2,1200,
20220307,22300,22800,23450,22000,121714,2746358100,00,0.00,N,5,-600,
20220228,22900,22550,23350,22300,92403,2115841700,00,0.00,N,2,350,
20220221,22550,22500,23100,21800,157158,3518208700,00,0.00,N,5,-250,
20220214,22800,22000,23500,21550,228067,5101933100,00,0.00,N,2,550,
20220207,22250,23500,23700,22150,216692,4973317850,00,0.00,N,5,-1300,
20220203,23550,23700,24000,22500,72927,1712240400,00,0.00,N,2,100,
20220124,23450,24700,24700,21000,532159,11966684650,00,0.00,N,5,-1100,
20220117,24550,25650,26150,23900,291625,7228077250,00,0.00,N,5,-1700,
20220110,26250,25150,26650,24000,465614,11947620950,00,0.00,N,2,1200,
20220103,25050,26000,26700,24800,316581,8148676950,00,0.00,N,5,-1200,
20211227,26250,26300,27200,25900,171588,4546271750,00,0.00,N,5,-150,
20211220,26400,26600,27150,25400,225085,5877893900,00,0.00,N,5,-300,
20211213,26700,26750,27050,26050,160363,4264129150,00,0.00,N,5,-50,
20211206,26750,27300,27750,26000,313579,8417462750,00,0.00,N,5,-450,
20211129,27200,29050,29700,24850,816036,22107406600,00,0.00,N,5,-1200,
20211122,28400,28250,29750,27550,494068,14291039600,00,0.00,N,3,0,
20211115,28400,28500,30000,27550,507305,14692369950,00,0.00,N,2,50,
20211108,28350,27400,29900,26950,394918,11206056650,00,0.00,N,2,700,
20211101,27650,28200,28900,27450,217064,6121691900,00,0.00,N,5,-350,
20211025,28000,28700,29350,27300,266141,7593991800,00,0.00,N,5,-650,
20211018,28650,30000,30000,28050,268321,7629906050,00,0.00,N,2,300,
20211012,28350,28200,28350,27300,320816,8924215650,00,0.00,N,2,150,
20211005,28200,29300,29800,27650,445707,12815521650,00,0.00,N,5,-1200,
20210927,29400,32100,34600,28650,914572,28174993250,00,0.00,N,5,-2400,
20210923,31800,32250,32700,31500,127882,4095350700,00,0.00,N,5,-600,
20210913,32400,32050,35550,31450,1325586,43550140550,00,0.00,N,2,1000,
20210906,31400,33950,34250,31000,889171,28601411050,00,0.00,N,5,-2400,
20210830,33800,32750,34800,31250,895922,29220042500,00,0.00,N,2,1250,
20210823,32550,31000,32650,30450,878788,27554858750,00,0.00,N,2,2050,
20210817,30500,34250,34650,30400,1202541,39158424500,00,0.00,N,5,-4800,
20210809,35300,35550,41550,32500,6269013,226209933800,00,0.00,N,2,250,
20210802,35050,30100,36500,30100,2329054,79332695800,00,0.00,N,2,4950,
20210726,30100,30000,30600,29600,270345,8132498700,00,0.00,N,2,100,
20210719,30000,30050,30450,29650,254867,7636819500,00,0.00,N,5,-300,
20210712,30300,29800,30450,29100,369511,11003731950,00,0.00,N,2,1200,