KissMeData/086390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,8830,9440,9620,8780,537606,4906066310,00,0.00,N,5,-600,
20241118,9430,9930,10100,9400,381632,3699135910,00,0.00,N,5,-490,
20241111,9920,10900,10900,9430,727621,7355872760,00,0.00,N,5,-980,
20241104,10900,10350,11500,10200,1108295,11969660850,00,0.00,N,2,620,
20241028,10280,10020,10900,9680,1688280,17456763610,00,0.00,N,2,120,
20241021,10160,9110,10820,9010,5290732,52940241360,00,0.00,N,2,1010,
20241014,9150,9590,11290,9130,3150768,32775334260,00,0.00,N,5,-550,
20241007,9700,9610,10020,9300,395397,3821130330,00,0.00,N,2,100,
20240930,9600,9580,9700,9050,260252,2467324940,00,0.00,N,2,10,
20240923,9590,8620,9850,8590,1108169,10370002190,00,0.00,N,2,1170,
20240919,8420,8790,8950,8420,131127,1131636640,00,0.00,N,5,-360,
20240909,8780,8500,9070,8350,447397,3881791990,00,0.00,N,5,-20,
20240902,8800,10250,10290,8600,600419,5571713090,00,0.00,N,5,-1450,
20240826,10250,10410,10600,9810,255000,2589964240,00,0.00,N,5,-160,
20240819,10410,10770,10940,10270,330447,3513058300,00,0.00,N,5,-370,
20240812,10780,10600,10880,10210,473196,5004990200,00,0.00,N,2,570,
20240805,10210,11100,11450,9170,1632923,16227284150,00,0.00,N,5,-1240,
20240729,11450,11980,12350,11350,485857,5718757760,00,0.00,N,5,-510,
20240722,11960,12760,12980,11940,554458,6824172440,00,0.00,N,5,-740,
20240715,12700,13670,14110,12550,800196,10626035910,00,0.00,N,5,-1050,
20240708,13750,13950,14280,13450,732538,10153366700,00,0.00,N,5,-250,
20240701,14000,14520,14700,13750,771845,10927207200,00,0.00,N,5,-600,
20240624,14600,14220,14620,13680,737274,10468240300,00,0.00,N,2,440,
20240617,14160,14190,14770,13900,1004583,14401670070,00,0.00,N,2,20,
20240610,14140,15000,15220,14140,1839804,27046934820,00,0.00,N,5,-810,
20240603,14950,16080,16200,14600,1997848,30528308500,00,0.00,N,5,-960,
20240527,15910,16730,19400,15830,14059695,254968880880,00,0.00,N,5,-790,
20240520,16700,14280,19500,13940,32946113,574284122440,00,0.00,N,2,2420,
20240513,14280,13570,15280,13250,939305,13396730990,00,0.00,N,2,750,
20240507,13530,14590,14770,13530,526756,7433766090,00,0.00,N,5,-820,
20240429,14350,14410,14750,14240,381521,5509908240,00,0.00,N,2,50,
20240422,14300,15200,15390,13890,1170644,17006939690,00,0.00,N,5,-1220,
20240415,15520,14700,16550,14560,1507102,23468523580,00,0.00,N,2,450,
20240408,15070,15260,15600,14750,719787,10911615780,00,0.00,N,5,-20,
20240401,15090,16720,17050,14810,1603425,25300239010,00,0.00,N,5,-1570,
20240325,16660,15900,17150,15570,1542547,25263299360,00,0.00,N,2,740,
20240318,15920,16910,17010,15880,1328769,21753990570,00,0.00,N,5,-1150,
20240311,17070,15250,18450,14520,5020910,85112989810,00,0.00,N,2,1650,
20240304,15420,13380,15950,13340,2379424,35168419240,00,0.00,N,2,2230,
20240226,13190,13760,14150,12920,477283,6417953920,00,0.00,N,5,-750,
20240219,13940,13640,14240,13400,548536,7578661130,00,0.00,N,2,300,
20240213,13640,13650,14160,13250,492658,6745647640,00,0.00,N,2,90,
20240205,13550,13780,13850,13180,594815,8037183980,00,0.00,N,5,-230,
20240129,13780,14890,14970,13370,961630,13502727630,00,0.00,N,5,-920,
20240122,14700,14310,15230,14000,1689530,24807365550,00,0.00,N,2,640,
20240115,14060,14010,16240,13190,2495202,35545227880,00,0.00,N,2,160,
20240108,13900,14690,14700,13720,819865,11634093530,00,0.00,N,5,-490,
20240102,14390,13090,14450,13090,751055,10375429710,00,0.00,N,2,1000,
20231226,13390,13170,13490,12910,268657,3557975760,00,0.00,N,2,330,
20231218,13060,12450,13450,12370,652187,8381735290,00,0.00,N,2,690,
20231211,12370,11850,12880,11810,763817,9528121900,00,0.00,N,2,520,
20231204,11850,12580,12580,11450,468468,5546329290,00,0.00,N,5,-580,
20231127,12430,12360,12710,12150,433997,5370992110,00,0.00,N,2,140,
20231120,12290,12120,12580,12000,415887,5114970990,00,0.00,N,2,90,
20231113,12200,11780,12660,11140,641195,7679528670,00,0.00,N,2,670,
20231106,11530,11790,12050,11280,535515,6274360320,00,0.00,N,2,80,
20231030,11450,11310,11520,10610,562151,6263722450,00,0.00,N,2,240,
20231023,11210,11100,11730,11090,466583,5317367420,00,0.00,N,5,-80,
20231016,11290,11700,12240,10930,642025,7408593590,00,0.00,N,5,-500,
20231010,11790,11750,11950,11300,355412,4159018640,00,0.00,N,2,150,
20231004,11640,11760,11960,11360,382155,4420521540,00,0.00,N,5,-320,
20230925,11960,12060,12250,11740,319893,3821089520,00,0.00,N,5,-140,
20230918,12100,13190,13210,12010,887408,11187502320,00,0.00,N,5,-1330,
20230911,13430,14090,14200,13250,1330782,18162193330,00,0.00,N,5,-600,
20230904,14030,14430,14460,13830,723658,10209061140,00,0.00,N,5,-220,
20230828,14250,13550,14290,13000,840851,11652622200,00,0.00,N,2,880,
20230821,13370,13860,14350,13100,862202,11947149380,00,0.00,N,5,-340,
20230814,13710,13530,14630,13240,1201128,16805494570,00,0.00,N,2,200,
20230807,13510,13320,14960,13020,1669711,22909265000,00,0.00,N,2,130,
20230731,13380,13970,17190,13370,5071978,77137504710,00,0.00,N,5,-510,
20230724,13890,14030,14040,12880,1139054,15348797340,00,0.00,N,5,-30,
20230717,13920,14480,15040,13710,1410218,20264859090,00,0.00,N,5,-580,
20230710,14500,14170,15110,13750,633695,9134601320,00,0.00,N,2,330,
20230703,14170,15100,15400,14000,811407,12050333490,00,0.00,N,5,-830,
20230626,15000,14600,15210,14300,646934,9569851370,00,0.00,N,2,400,
20230619,14600,14790,15630,14290,1075684,16033579160,00,0.00,N,5,-210,
20230612,14810,14750,14950,14030,1259819,18393323410,00,0.00,N,2,80,
20230605,14730,14200,14730,14120,621299,8947340050,00,0.00,N,2,370,
20230530,14360,14550,15130,14210,1095242,16051510970,00,0.00,N,2,80,
20230522,14280,14650,14800,13920,1051354,15093812380,00,0.00,N,5,-270,
20230515,14550,13850,14910,12640,2741935,37523371700,00,0.00,N,2,1500,
20230508,13050,13200,13540,12800,704610,9291502160,00,0.00,N,2,10,
20230502,13040,12090,13710,12050,873346,11467965400,00,0.00,N,2,900,
20230424,12140,12600,12600,11930,675120,8254217330,00,0.00,N,5,-460,
20230417,12600,13260,13350,12420,780873,10066165680,00,0.00,N,5,-830,
20230410,13430,13850,13950,13120,1028430,13897356540,00,0.00,N,5,-360,
20230403,13790,14110,14110,12700,984961,13158717390,00,0.00,N,5,-290,
20230327,14080,12650,14340,12270,1466951,19763866840,00,0.00,N,2,1470,
20230320,12610,11450,12650,11330,852143,10223994050,00,0.00,N,2,1140,
20230313,11470,11210,11690,10540,789187,8745809190,00,0.00,N,2,70,
20230306,11400,11800,12100,11310,683424,7955846550,00,0.00,N,5,-420,
20230227,11820,12200,12730,11780,463117,5628632430,00,0.00,N,5,-540,
20230220,12360,12930,13240,12200,678882,8663056020,00,0.00,N,5,-560,
20230213,12920,12500,13700,12170,1096186,14392251900,00,0.00,N,2,380,
20230206,12540,12730,12970,12430,513411,6508212990,00,0.00,N,5,-290,
20230130,12830,12650,13180,12190,893482,11274899250,00,0.00,N,2,280,
20230125,12550,11600,12650,11550,522697,6260487970,00,0.00,N,2,1150,
20230116,11400,11200,11700,11050,715591,8112563400,00,0.00,N,2,200,
20230109,11200,10950,11500,10850,884083,9856642600,00,0.00,N,2,350,
20230102,10850,10750,11050,10000,1313076,13804402200,00,0.00,N,2,350,
20221226,10500,11150,12000,10350,662567,7411275100,00,0.00,N,5,-650,
20221219,11150,12250,12300,11150,575284,6687850200,00,0.00,N,5,-1100,
20221212,12250,12550,12900,12200,568972,7145063100,00,0.00,N,5,-400,
20221205,12650,13150,13350,12450,565225,7220121750,00,0.00,N,5,-500,
20221128,13150,13750,13750,12750,857935,11170734100,00,0.00,N,5,-650,
20221121,13800,13900,14050,12650,655994,8709892600,00,0.00,N,5,-200,
20221114,14000,14050,14850,13650,641626,9130831400,00,0.00,N,5,-50,
20221107,14050,13050,14450,13000,670282,9216600450,00,0.00,N,2,1000,
20221031,13050,12700,13450,12250,539434,6930169750,00,0.00,N,2,550,
20221024,12500,13100,13650,12450,475327,6194566000,00,0.00,N,5,-350,
20221017,12850,13350,13900,12700,468884,6255562650,00,0.00,N,5,-850,
20221011,13700,14250,14250,12500,493674,6557892350,00,0.00,N,5,-800,
20221004,14500,14300,15150,14200,331954,4836431100,00,0.00,N,2,550,
20220926,13950,15450,15800,13500,851359,12312682600,00,0.00,N,5,-1900,
20220919,15850,17000,17950,15750,685114,11520389550,00,0.00,N,5,-950,
20220913,16800,17600,18600,16800,482882,8481957350,00,0.00,N,5,-700,
20220905,17500,17750,18600,17250,413103,7322153350,00,0.00,N,5,-500,
20220829,18000,18500,19550,17900,509310,9579731000,00,0.00,N,5,-1400,
20220822,19400,18850,19750,18050,573993,10816112150,00,0.00,N,2,450,
20220816,18950,19300,20100,18550,746668,14356381750,00,0.00,N,5,-250,
20220808,19200,19150,19400,18550,424273,8067003800,00,0.00,N,3,0,
20220801,19200,19200,19500,18600,538234,10218937550,00,0.00,N,2,100,
20220725,19100,17700,20050,17550,1047205,19881073150,00,0.00,N,2,1100,
20220718,18000,17250,18900,17100,1176242,21315738350,00,0.00,N,2,1100,
20220711,16900,17700,17900,16250,544592,9129583350,00,0.00,N,5,-950,
20220704,17850,17100,18350,16600,469169,8211275300,00,0.00,N,2,750,
20220627,17100,18650,19300,17000,839812,15331742650,00,0.00,N,5,-1250,
20220620,18350,21000,21100,17750,1214514,23097605900,00,0.00,N,5,-2650,
20220613,21000,23450,23650,20000,1847986,40472268700,00,0.00,N,5,-3450,
20220607,24450,28650,28650,23900,2025742,51998875200,00,0.00,N,5,-3850,
20220530,28300,26600,28700,26300,1320481,36820622850,00,0.00,N,2,2100,
20220523,26200,25650,26750,25050,510000,13248047250,00,0.00,N,2,600,
20220516,25600,25900,26500,24900,739515,19028397250,00,0.00,N,5,-800,
20220509,26400,25250,26550,23750,472099,12020539550,00,0.00,N,2,950,
20220502,25450,25450,25900,25200,180615,4620256150,00,0.00,N,5,-150,
20220425,25600,25600,26200,24700,341980,8749151900,00,0.00,N,5,-450,
20220418,26050,25800,26500,25500,317272,8224642600,00,0.00,N,2,150,
20220411,25900,26300,26500,25450,421967,10876895300,00,0.00,N,5,-600,
20220404,26500,26950,27450,26150,297862,7953963550,00,0.00,N,5,-650,
20220328,27150,26700,28450,26600,454104,12398622200,00,0.00,N,2,500,
20220321,26650,26150,26950,26000,290810,7694176050,00,0.00,N,2,650,
20220314,26000,26350,26400,25200,380168,9750898250,00,0.00,N,5,-100,
20220307,26100,26500,26850,25850,251729,6637739800,00,0.00,N,5,-750,
20220228,26850,26250,27650,25900,263101,7019304850,00,0.00,N,2,550,
20220221,26300,26750,27000,25550,507821,13326800300,00,0.00,N,5,-850,
20220214,27150,26300,27750,26050,510075,13697134900,00,0.00,N,2,200,
20220207,26950,28750,28900,26650,631656,17577698250,00,0.00,N,5,-1800,
20220203,28750,29700,29900,28300,295888,8570126700,00,0.00,N,5,-800,
20220124,29550,29350,30100,28000,1142558,33153428400,00,0.00,N,2,150,
20220117,29400,30550,31650,28500,1344336,40189907950,00,0.00,N,5,-1100,
20220110,30500,29050,30600,28850,630883,18742442200,00,0.00,N,2,1200,
20220103,29300,29900,31000,28500,819388,24402800500,00,0.00,N,5,-350,
20211227,29650,29700,30100,29000,566042,16642688850,00,0.00,N,2,100,
20211220,29550,28800,30350,27650,960608,28061105350,00,0.00,N,2,550,
20211213,29000,28800,29400,28300,680658,19676252250,00,0.00,N,2,200,
20211206,28800,30050,30250,28700,876135,25832071400,00,0.00,N,5,-1500,
20211129,30300,29000,30700,28900,1304290,38843937650,00,0.00,N,2,500,
20211122,29800,31900,33200,29500,1478922,46221402600,00,0.00,N,5,-2050,
20211115,31850,32000,32200,30200,1588337,49473788650,00,0.00,N,5,-150,
20211108,32000,28400,33300,27850,2410649,74387025700,00,0.00,N,2,3400,
20211101,28600,29600,31050,28300,1826993,53822219150,00,0.00,N,5,-900,
20211025,29500,27600,30150,26600,2120660,60785701900,00,0.00,N,2,1850,
20211018,27650,27000,29150,26600,2793173,78092162150,00,0.00,N,2,700,
20211012,26950,25150,28150,24650,2516786,67043125000,00,0.00,N,2,1800,
20211005,25150,25150,25700,24450,1089477,27266458650,00,0.00,N,5,-250,
20210927,25400,24350,25500,23650,1219446,30106384700,00,0.00,N,2,1150,
20210923,24250,23900,24600,23900,230017,5593624000,00,0.00,N,5,-250,
20210913,24500,24800,25050,23950,580628,14183591850,00,0.00,N,5,-300,
20210906,24800,24850,25150,24250,865425,21313726350,00,0.00,N,5,-50,
20210830,24850,25700,25700,24600,985741,24630877350,00,0.00,N,5,-650,
20210823,25500,25050,25700,24550,1102220,27670838650,00,0.00,N,2,750,
20210817,24750,25350,25500,24500,1252878,31308764350,00,0.00,N,5,-600,
20210809,25350,24700,25950,24200,2732240,68773812950,00,0.00,N,2,800,
20210802,24550,23600,25000,22950,1711857,41777681200,00,0.00,N,2,1150,
20210726,23400,23950,24250,22900,1664616,39538235950,00,0.00,N,5,-200,
20210719,23600,22450,24250,22100,2338425,54677474000,00,0.00,N,2,1350,
20210712,22250,22300,22450,21800,488164,10825360000,00,0.00,N,2,400,