KissMeData/098460/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,8220,8500,8650,8180,1508208,12749224390,00,0.00,N,5,-240,
20241118,8460,8280,8630,8220,1544239,13112049710,00,0.00,N,2,160,
20241111,8300,9570,9600,8080,3268439,27975503430,00,0.00,N,5,-1320,
20241104,9620,10480,11150,9620,5163715,53124908035,00,0.00,N,5,-1380,
20241028,11000,9780,11280,9780,2887533,31099909320,00,0.00,N,2,1150,
20241021,9850,9680,10220,9600,1717454,16944184550,00,0.00,N,2,150,
20241014,9700,10430,10710,9630,1785842,17918438660,00,0.00,N,5,-680,
20241007,10380,10640,10840,10370,792291,8361308250,00,0.00,N,5,-190,
20240930,10570,11050,11100,10320,612058,6506903560,00,0.00,N,5,-360,
20240923,10930,10290,11190,10140,1574163,16817840036,00,0.00,N,2,640,
20240919,10290,10100,10440,9930,516002,5272434440,00,0.00,N,2,120,
20240909,10170,9610,10340,9610,1229918,12380583280,00,0.00,N,2,420,
20240902,9750,10780,10780,9670,1488381,15048646160,00,0.00,N,5,-1000,
20240826,10750,11000,11130,10610,1231892,13377283060,00,0.00,N,5,-210,
20240819,10960,10970,11310,10810,1450612,16094261000,00,0.00,N,2,10,
20240812,10950,10390,11180,10380,1372359,14751409680,00,0.00,N,2,600,
20240805,10350,10690,10720,9420,4120232,42061103590,00,0.00,N,5,-550,
20240729,10900,11720,11880,10900,2654861,30190924860,00,0.00,N,5,-800,
20240722,11700,12510,12540,11700,3450400,41130404820,00,0.00,N,5,-910,
20240715,12610,12500,13020,12100,3057450,38326882830,00,0.00,N,2,110,
20240708,12500,13110,13420,12370,3417944,43994519650,00,0.00,N,5,-610,
20240701,13110,12900,13630,12380,7209792,94579838050,00,0.00,N,2,470,
20240624,12640,12560,12730,12240,2711438,33788420030,00,0.00,N,2,50,
20240617,12590,12460,13580,12160,7191892,91750359580,00,0.00,N,2,70,
20240610,12520,13430,13450,12510,5077128,65742451855,00,0.00,N,5,-1010,
20240603,13530,13870,13950,13470,2550443,34931765890,00,0.00,N,5,-230,
20240527,13760,14670,14840,13720,3055024,43667698900,00,0.00,N,5,-900,
20240520,14660,15170,15400,14630,2225339,33538495980,00,0.00,N,5,-400,
20240513,15060,15850,15950,15040,2722760,41988648910,00,0.00,N,5,-780,
20240507,15840,15650,16340,15250,4940210,77564993550,00,0.00,N,2,380,
20240429,15460,17020,17140,15460,3532723,57062759610,00,0.00,N,5,-1420,
20240422,16880,16740,17160,16020,3003458,49860068942,00,0.00,N,5,-30,
20240415,16910,17830,18560,16670,3909932,69583995120,00,0.00,N,5,-1260,
20240408,18170,18250,18950,16800,4951965,88521453400,00,0.00,N,2,120,
20240401,18050,19290,19460,17480,4409138,80600316080,00,0.00,N,5,-1050,
20240325,19100,19520,19830,18300,7027937,134017982420,00,0.00,N,5,-270,
20240318,19370,19540,20900,19320,8519247,171143099410,00,0.00,N,2,70,
20240311,19300,20150,21150,18690,9433703,187634090260,00,0.00,N,5,-1600,
20240304,20900,19600,22850,19550,30714019,657750346440,00,0.00,N,2,1690,
20240226,19210,21000,21650,19200,21404509,437724191960,00,0.00,N,5,-2140,
20240219,21350,18410,24050,17900,68817064,1439363850570,00,0.00,N,2,2810,
20240213,18540,16880,18950,16880,15916773,287297936740,00,0.00,N,2,1950,
20240205,16590,17950,18150,16400,9855305,170466155832,00,0.00,N,5,-940,
20240129,17530,19540,19830,16590,18318393,331057827220,00,0.00,N,5,-1750,
20240122,19280,16300,21700,16180,60792345,1186393125070,00,0.00,N,2,3230,
20240115,16050,15530,16490,15380,7468750,118923306380,00,0.00,N,2,520,
20240108,15530,17900,17950,15280,8535002,140501228130,00,0.00,N,5,-2170,
20240102,17700,16410,18210,16220,13320300,230262969280,00,0.00,N,2,1150,
20231226,16550,16890,17760,16320,5087443,85939293710,00,0.00,N,5,-340,
20231218,16890,14960,17570,14480,34630852,572757700840,00,0.00,N,2,1860,
20231211,15030,11940,16740,11820,51177057,769613932130,00,0.00,N,2,3730,
20231204,11300,11110,11410,10900,1295327,14356416550,00,0.00,N,2,190,
20231127,11110,11760,11880,11090,1554105,17819639980,00,0.00,N,5,-650,
20231120,11760,12000,12180,11570,1489263,17693230150,00,0.00,N,5,-260,
20231113,12020,11940,12360,11720,1147881,13813431670,00,0.00,N,2,250,
20231106,11770,12160,12800,11690,2614389,32207402100,00,0.00,N,2,160,
20231030,11610,11130,11680,10950,2158000,24454917640,00,0.00,N,2,490,
20231023,11120,10830,11800,10820,3859371,43718192130,00,0.00,N,2,220,
20231016,10900,13510,14370,10610,6795271,85843752481,00,0.00,N,5,-2770,
20231010,13670,13400,13840,13070,2145580,28831865600,00,0.00,N,2,180,
20231004,13490,12170,13570,12160,2673550,34851434160,00,0.00,N,2,1110,
20230925,12380,12240,12600,12010,1259431,15415388210,00,0.00,N,2,150,
20230918,12230,12930,13070,12000,2106660,26458423280,00,0.00,N,5,-970,
20230911,13200,12880,14830,12550,8973242,120775659840,00,0.00,N,2,360,
20230904,12840,13300,13410,12790,2251917,29509810690,00,0.00,N,5,-380,
20230828,13220,12900,13340,12660,1614851,21069092540,00,0.00,N,2,490,
20230821,12730,13180,13270,12590,1970636,25425889610,00,0.00,N,5,-180,
20230814,12910,13450,13450,12500,1773749,23011547780,00,0.00,N,5,-540,
20230807,13450,13380,13720,12920,2025940,26969511400,00,0.00,N,2,70,
20230731,13380,13820,14270,13210,2815381,38418964032,00,0.00,N,5,-370,
20230724,13750,14520,14570,12880,5385810,72784111480,00,0.00,N,5,-770,
20230717,14520,15080,15500,14230,7614543,113011922700,00,0.00,N,5,-380,
20230710,14900,14370,15040,13770,5019628,72154833450,00,0.00,N,2,580,
20230703,14320,15580,16590,14300,7747898,122136075410,00,0.00,N,5,-1080,
20230626,15400,13760,17590,13750,16665614,270308514630,00,0.00,N,2,1550,
20230619,13850,14330,14610,13810,1806588,25671218550,00,0.00,N,5,-450,
20230612,14300,14120,14500,13850,1947785,27606043510,00,0.00,N,2,310,
20230605,13990,14060,14090,13690,1641655,22849938665,00,0.00,N,3,0,
20230530,13990,13800,14180,13560,1638562,22795882100,00,0.00,N,2,350,
20230522,13640,13690,13940,13370,1473225,20082569500,00,0.00,N,5,-10,
20230515,13650,12590,13670,12450,2009702,26309195770,00,0.00,N,2,950,
20230508,12700,13090,13350,12640,1699026,21964478705,00,0.00,N,5,-350,
20230502,13050,13300,13430,12950,704637,9303758410,00,0.00,N,5,-160,
20230424,13210,13530,13660,12890,2511651,33164500210,00,0.00,N,5,-320,
20230417,13530,15120,15140,13450,3363656,47889758213,00,0.00,N,5,-1650,
20230410,15180,15440,15720,14980,2036147,31092883964,00,0.00,N,5,-170,
20230403,15350,16910,16920,15080,2637846,41495585300,00,0.00,N,5,-1550,
20230327,16900,16270,17200,15390,4674621,77182699380,00,0.00,N,2,1000,
20230320,15900,16360,16490,15300,2580067,40859269000,00,0.00,N,5,-130,
20230313,16030,15850,17090,15330,3204209,52043122140,00,0.00,N,2,10,
20230306,16020,16720,17050,15910,1911291,31709259632,00,0.00,N,5,-640,
20230227,16660,16490,17000,16100,1848197,30815326762,00,0.00,N,2,60,
20230220,16600,17190,17350,16360,1511237,25460802030,00,0.00,N,5,-600,
20230213,17200,17040,18810,16810,2663278,47795782590,00,0.00,N,2,150,
20230206,17050,16760,17600,16580,1316303,22551528810,00,0.00,N,2,280,
20230130,16770,17150,17340,16580,1822788,30882531100,00,0.00,N,5,-620,
20230125,17390,16700,17700,16170,2031915,34568798980,00,0.00,N,2,1390,
20230116,16000,13900,16450,13400,3036820,46374367202,00,0.00,N,2,2200,
20230109,13800,13700,14200,13550,753648,10472005250,00,0.00,N,2,250,
20230102,13550,12900,13650,12350,711133,9256573350,00,0.00,N,2,800,
20221226,12750,13050,14150,12600,874243,11613899700,00,0.00,N,5,-300,
20221219,13050,13700,14150,13000,910287,12292568597,00,0.00,N,5,-650,
20221212,13700,14300,14500,13700,652236,9134766650,00,0.00,N,5,-750,
20221205,14450,14350,14750,13800,1084127,15593062200,00,0.00,N,2,300,
20221128,14150,13700,14450,13550,957364,13432046150,00,0.00,N,2,350,
20221121,13800,13600,14150,13100,757537,10348606800,00,0.00,N,2,50,
20221114,13750,13900,14200,13350,1071593,14798274250,00,0.00,N,5,-100,
20221107,13850,11950,13950,11900,1853870,23887347300,00,0.00,N,2,2000,
20221031,11850,11850,12150,11500,926940,10994373200,00,0.00,N,2,250,
20221024,11600,12100,12400,11600,1155859,13900957000,00,0.00,N,5,-100,
20221017,11700,13300,13400,11500,2289182,28158379750,00,0.00,N,5,-1750,
20221011,13450,13500,14300,13000,1097728,15029140150,00,0.00,N,5,-200,
20221004,13650,12950,13950,12950,762359,10336823500,00,0.00,N,2,950,
20220926,12700,13600,13850,12400,1326563,17504682900,00,0.00,N,5,-900,
20220919,13600,14000,14300,13050,936028,12855278650,00,0.00,N,5,-200,
20220913,13800,13050,14700,13000,2010732,27986923450,00,0.00,N,2,700,
20220905,13100,13200,13700,12900,833699,10953854550,00,0.00,N,5,-100,
20220829,13200,13750,14200,13200,895973,12179982850,00,0.00,N,5,-950,
20220822,14150,14000,14650,13800,636958,9002909550,00,0.00,N,5,-100,
20220816,14250,15000,15000,14050,545477,7886066500,00,0.00,N,5,-550,
20220808,14800,14300,15100,13900,1028637,14981039100,00,0.00,N,2,500,
20220801,14300,14200,14900,14050,1166905,16852882700,00,0.00,N,2,200,
20220725,14100,13750,14550,13350,919140,12838460600,00,0.00,N,2,350,
20220718,13750,13650,14150,13550,962597,13285619955,00,0.00,N,2,200,
20220711,13550,13500,13700,12550,1212274,15857400500,00,0.00,N,2,100,
20220704,13450,13300,13800,13050,910716,12197031050,00,0.00,N,2,200,
20220627,13250,13700,14450,13250,1341925,18630173550,00,0.00,N,5,-350,
20220620,13600,14050,14400,12850,2138925,28810872939,00,0.00,N,5,-450,
20220613,14050,14500,15000,13550,2586526,36631179900,00,0.00,N,5,-950,
20220607,15000,16700,16700,14850,1535586,23921329700,00,0.00,N,5,-1700,
20220530,16700,16500,17050,16200,1031280,17095426425,00,0.00,N,2,450,
20220523,16250,16750,17100,16100,1444716,23893655450,00,0.00,N,5,-550,
20220516,16800,17200,17400,16000,1431630,23811890050,00,0.00,N,5,-200,
20220509,17000,17300,17750,16500,1424910,24346217350,00,0.00,N,5,-350,
20220502,17350,18950,19150,17250,1083627,19664728800,00,0.00,N,5,-2000,
20220425,19350,18600,19350,18350,907560,17095545656,00,0.00,N,2,250,
20220418,19100,18600,20250,18200,1906392,37045484950,00,0.00,N,2,400,
20220411,18700,17550,18800,16750,1475735,26076769470,00,0.00,N,2,1050,
20220404,17650,18500,18800,17400,979811,17729576700,00,0.00,N,5,-850,
20220328,18500,18850,19800,18500,1038804,19829376950,00,0.00,N,5,-500,
20220321,19000,17950,19200,17850,1088987,20188938650,00,0.00,N,2,1150,
20220314,17850,17850,18400,17200,1203465,21373771150,00,0.00,N,5,-150,
20220307,18000,18600,18600,16750,1532813,26984250300,00,0.00,N,5,-850,
20220228,18850,19000,19400,18350,989834,18571400200,00,0.00,N,5,-400,
20220221,19250,18950,19400,18300,845904,15893708150,00,0.00,N,5,-50,
20220214,19300,19450,19800,18650,1065242,20504566805,00,0.00,N,5,-550,
20220207,19850,20300,20350,19600,1473588,29480307150,00,0.00,N,5,-450,
20220203,20300,21450,21450,20000,583849,11855683750,00,0.00,N,5,-200,
20220124,20500,20100,22150,19800,1698002,35785963800,00,0.00,N,2,450,
20220117,20050,20800,21200,19750,1953583,39555661090,00,0.00,N,5,-800,
20220110,20850,21050,22250,20350,911482,19218292900,00,0.00,N,5,-200,
20220103,21050,23700,24000,20950,1049488,23154348550,00,0.00,N,5,-2650,
20211227,23700,22900,24150,22850,1070021,25271138200,00,0.00,N,2,400,
20211220,23300,21100,23550,20900,1300197,29184076883,00,0.00,N,2,2150,
20211213,21150,21250,21750,20800,1444769,30663880750,00,0.00,N,5,-400,
20211206,21550,21650,22100,20750,1393044,29776686050,00,0.00,N,5,-100,
20211129,21650,19350,21650,19150,1615156,33069712250,00,0.00,N,2,1700,
20211122,19950,19500,20750,19050,1925063,38302338100,00,0.00,N,2,850,
20211115,19100,17950,19450,17800,1187065,22373726439,00,0.00,N,2,1200,
20211108,17900,19550,19550,17500,1116144,20396593174,00,0.00,N,5,-1350,
20211101,19250,18500,19600,18450,1019969,19536523150,00,0.00,N,2,800,
20211025,18450,19050,19550,18150,1367739,25968121079,00,0.00,N,5,-800,
20211018,19250,19500,20300,18950,1624581,31904300120,00,0.00,N,2,150,
20211012,19100,19300,19350,18000,520597,9797961350,00,0.00,N,3,0,
20211005,19100,19150,19600,18250,1111371,21059958338,00,0.00,N,5,-450,
20210927,19550,20800,20950,18950,1386202,27359115077,00,0.00,N,5,-1300,
20210923,20850,21150,21650,20700,516065,10905733835,00,0.00,N,5,-350,
20210913,21200,22200,22300,20850,1039565,22313282050,00,0.00,N,5,-1150,
20210906,22350,22600,23000,22150,862273,19423544598,00,0.00,N,5,-300,
20210830,22650,22800,23200,22300,600655,13674333800,00,0.00,N,5,-100,
20210823,22750,23100,23400,22150,502707,11485048350,00,0.00,N,2,400,
20210817,22350,23200,23500,22150,836964,19146607444,00,0.00,N,5,-1100,
20210809,23450,25450,25800,23200,935649,22900905440,00,0.00,N,5,-2000,
20210802,25450,24650,27600,24500,2687047,70019326303,00,0.00,N,2,1000,
20210726,24450,24900,25200,23700,966489,23571616148,00,0.00,N,5,-150,
20210719,24600,24500,25350,23350,1431998,34909965375,00,0.00,N,2,950,
20210712,23650,23100,24500,23100,863318,20506973875,00,0.00,N,2,600,