KissMeData/149950/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,8630,8980,8980,8420,110195,953283970,00,0.00,N,5,-170,
20241118,8800,8910,9230,8490,70209,618038680,00,0.00,N,5,-300,
20241111,9100,10320,10990,8410,126369,1158444270,00,0.00,N,5,-1210,
20241104,10310,11200,11200,10220,53989,587713680,00,0.00,N,5,-680,
20241028,10990,11830,12020,10990,25663,291736070,00,0.00,N,5,-1040,
20241021,12030,11410,12300,10640,231220,2651447530,00,0.00,N,2,610,
20241014,11420,12140,12140,11250,53911,626677730,00,0.00,N,5,-720,
20241007,12140,11850,12140,11570,64737,764660870,00,0.00,N,2,410,
20240930,11730,12590,12590,11620,57665,694001930,00,0.00,N,5,-870,
20240923,12600,11630,12770,11630,246136,3034409250,00,0.00,N,2,1100,
20240919,11500,11970,12080,11310,102661,1189188010,00,0.00,N,5,-600,
20240909,12100,10660,12240,10560,156785,1808295490,00,0.00,N,2,1070,
20240902,11030,12040,12040,10950,122340,1383571800,00,0.00,N,5,-1050,
20240826,12080,11870,12170,11350,145542,1714886200,00,0.00,N,2,320,
20240819,11760,11600,12240,11260,266612,3130739550,00,0.00,N,2,320,
20240812,11440,11030,11580,10750,221835,2454301670,00,0.00,N,2,410,
20240805,11030,10960,11640,9410,336874,3535667530,00,0.00,N,5,-220,
20240729,11250,11490,12540,10950,223988,2564192300,00,0.00,N,5,-90,
20240722,11340,13300,13470,11130,394340,4763505390,00,0.00,N,5,-2180,
20240715,13520,13920,14350,12880,555879,7315691800,00,0.00,N,5,-400,
20240708,13920,15010,15270,13760,761658,10845626290,00,0.00,N,5,-1430,
20240701,15350,16700,17640,15030,834348,13039562390,00,0.00,N,5,-1120,
20240624,16470,13500,17470,13500,1416643,22690955050,00,0.00,N,2,2970,
20240617,13500,13620,14400,13400,51297,710245890,00,0.00,N,5,-230,
20240610,13730,13650,13820,13200,41281,556382700,00,0.00,N,2,80,
20240603,13650,13650,14180,13350,46298,639999220,00,0.00,N,2,250,
20240527,13400,13500,13500,12900,39915,526754570,00,0.00,N,3,0,
20240520,13400,14170,14180,13150,86376,1180240680,00,0.00,N,5,-760,
20240513,14160,12960,14350,12660,195737,2696409580,00,0.00,N,2,1200,
20240507,12960,12820,13520,12630,100844,1321294610,00,0.00,N,2,200,
20240429,12760,12190,12890,12190,39812,504371260,00,0.00,N,2,570,
20240422,12190,11930,12240,11820,31292,376617460,00,0.00,N,2,330,
20240415,11860,12700,12770,11580,93492,1141602430,00,0.00,N,5,-940,
20240408,12800,13090,13090,12000,109551,1383243270,00,0.00,N,2,250,
20240401,12550,12390,13000,12020,120552,1511224980,00,0.00,N,2,210,
20240325,12340,12330,12600,12120,37485,460405050,00,0.00,N,2,70,
20240318,12270,12460,12590,12140,29042,358083220,00,0.00,N,5,-320,
20240311,12590,12230,12780,12210,38756,485187010,00,0.00,N,2,360,
20240304,12230,12350,12440,11950,40878,497098040,00,0.00,N,5,-210,
20240226,12440,12720,12720,12260,27449,341740180,00,0.00,N,5,-280,
20240219,12720,12940,12990,12660,33985,434045790,00,0.00,N,5,-230,
20240213,12950,12860,13100,12730,37410,482418500,00,0.00,N,5,-20,
20240205,12970,12700,13120,12680,41943,538939740,00,0.00,N,5,-20,
20240129,12990,12810,13280,12220,44713,566229910,00,0.00,N,2,90,
20240122,12900,13150,13380,12590,45780,590432930,00,0.00,N,5,-90,
20240115,12990,13770,13770,12760,84938,1110506770,00,0.00,N,5,-780,
20240108,13770,14590,14590,13460,100948,1399473920,00,0.00,N,5,-790,
20240102,14560,14570,14590,14150,42355,607239310,00,0.00,N,5,-20,
20231226,14580,14590,14590,14260,31584,455719880,00,0.00,N,5,-10,
20231218,14590,14000,15300,13860,119811,1762584400,00,0.00,N,2,590,
20231211,14000,14450,14580,13810,57670,816240060,00,0.00,N,5,-470,
20231204,14470,14640,14930,14220,63206,916593890,00,0.00,N,5,-390,
20231127,14860,14390,15360,14140,130744,1945146370,00,0.00,N,2,580,
20231120,14280,13560,14370,13550,44225,618589420,00,0.00,N,2,720,
20231113,13560,14250,14550,13410,86466,1186892840,00,0.00,N,5,-720,
20231106,14280,13750,14860,13500,123342,1761522280,00,0.00,N,2,530,
20231030,13750,12720,15030,12720,475955,6692241420,00,0.00,N,2,840,
20231023,12910,12600,13600,12510,120236,1561796030,00,0.00,N,2,70,
20231016,12840,12210,15660,11510,644047,8836431460,00,0.00,N,2,510,
20231010,12330,13040,13090,12260,81884,1022354290,00,0.00,N,5,-780,
20231004,13110,13580,13800,12850,31664,412159780,00,0.00,N,5,-480,
20230925,13590,14050,14380,12840,74967,1002675760,00,0.00,N,5,-470,
20230918,14060,14300,14600,13920,31974,449595970,00,0.00,N,5,-330,
20230911,14390,14740,14850,13910,77938,1107555170,00,0.00,N,5,-480,
20230904,14870,14620,15280,14510,64895,960779150,00,0.00,N,2,190,
20230828,14680,14950,14950,14520,35690,522263870,00,0.00,N,2,80,
20230821,14600,14720,15060,14410,38109,559770050,00,0.00,N,5,-120,
20230814,14720,14620,15300,14380,44286,649380000,00,0.00,N,2,20,
20230807,14700,14200,14920,14000,51632,740404290,00,0.00,N,2,430,
20230731,14270,14450,15080,14150,50877,739117790,00,0.00,N,5,-210,
20230724,14480,15200,15200,13810,123554,1783642440,00,0.00,N,5,-700,
20230717,15180,15290,15780,15090,67888,1044289560,00,0.00,N,5,-180,
20230710,15360,15020,15670,14950,56723,864350520,00,0.00,N,2,290,
20230703,15070,15440,15690,14950,64531,981791580,00,0.00,N,5,-370,
20230626,15440,15450,15930,15110,77352,1188580630,00,0.00,N,5,-10,
20230619,15450,15980,16250,15370,72031,1128076920,00,0.00,N,5,-530,
20230612,15980,16410,17230,15850,170142,2800804690,00,0.00,N,5,-430,
20230605,16410,16420,16630,16050,61684,1005682670,00,0.00,N,5,-90,
20230530,16500,15920,16630,15750,103008,1678735840,00,0.00,N,2,710,
20230522,15790,16190,16300,15730,54965,878302540,00,0.00,N,5,-430,
20230515,16220,15800,16450,15570,99787,1595619440,00,0.00,N,2,430,
20230508,15790,15250,15860,15170,75097,1158430490,00,0.00,N,2,540,
20230502,15250,15690,15790,14990,100467,1537683570,00,0.00,N,5,-260,
20230424,15510,16040,16450,15270,235320,3709089670,00,0.00,N,5,-530,
20230417,16040,17100,18190,15930,636725,10942589670,00,0.00,N,5,-960,
20230410,17000,16140,18810,15730,1557729,27140801160,00,0.00,N,2,870,
20230403,16130,15810,16700,15100,190324,3038914810,00,0.00,N,2,360,
20230327,15770,16200,17850,15250,393274,6553662370,00,0.00,N,5,-130,
20230320,15900,15400,16030,14800,118421,1798305530,00,0.00,N,2,500,
20230313,15400,15500,16250,14790,115267,1762423380,00,0.00,N,5,-130,
20230306,15530,16600,18300,15440,216119,3607920790,00,0.00,N,5,-900,
20230227,16430,14580,16900,14510,259967,4144175410,00,0.00,N,2,1850,
20230220,14580,14670,15690,14580,93552,1412650860,00,0.00,N,5,-210,
20230213,14790,14800,15000,14600,60967,900734050,00,0.00,N,5,-150,
20230206,14940,15280,15870,14630,111475,1698750980,00,0.00,N,5,-360,
20230130,15300,15290,15910,15010,179284,2761499400,00,0.00,N,2,200,
20230125,15100,14800,15700,14780,109178,1654583930,00,0.00,N,2,400,
20230116,14700,14600,15200,14400,175913,2605889750,00,0.00,N,2,250,
20230109,14450,15750,16400,14400,351259,5289071100,00,0.00,N,5,-1300,
20230102,15750,15050,18300,15050,338231,5588958800,00,0.00,N,2,750,
20221226,15000,15650,17300,14700,171196,2691499950,00,0.00,N,5,-900,
20221219,15900,18300,18600,15650,158519,2685482750,00,0.00,N,5,-2350,
20221212,18250,18400,19200,18150,107790,2024813350,00,0.00,N,5,-400,
20221205,18650,18750,19400,17850,57315,1053270150,00,0.00,N,2,100,
20221128,18550,19900,19900,18550,123478,2360246000,00,0.00,N,5,-850,
20221121,19400,18550,19500,17750,111296,2048365550,00,0.00,N,2,600,
20221114,18800,19350,19650,18000,98957,1864277100,00,0.00,N,5,-500,
20221107,19300,19050,20000,18700,128708,2491858300,00,0.00,N,2,450,
20221031,18850,17300,20500,17300,340553,6587014100,00,0.00,N,2,1450,
20221024,17400,17700,18050,16650,110295,1927101050,00,0.00,N,5,-200,
20221017,17600,18650,19500,17450,164233,3078604400,00,0.00,N,5,-750,
20221011,18350,16900,19300,16600,235975,4267953450,00,0.00,N,2,950,
20221004,17400,15800,19000,15800,456054,8064638900,00,0.00,N,2,1600,
20220926,15800,15150,16400,13500,519768,7701200150,00,0.00,N,3,0,
20220919,15800,21100,21850,15450,736574,13934330600,00,0.00,N,5,-5350,
20220913,21150,15800,21900,15450,1268454,24807619350,00,0.00,N,2,5700,
20220905,15450,13950,17500,13900,407438,6540678400,00,0.00,N,2,1250,
20220829,14200,14450,14700,14000,41971,593551650,00,0.00,N,5,-500,
20220822,14700,15250,15300,14300,21738,320828450,00,0.00,N,5,-550,
20220816,15250,15500,15700,14900,23808,360764150,00,0.00,N,5,-250,
20220808,15500,16050,16250,14900,55137,856244650,00,0.00,N,5,-550,
20220801,16050,15100,18500,14900,359432,6103927900,00,0.00,N,2,1050,
20220725,15000,15500,15900,14800,14866,226542600,00,0.00,N,5,-400,
20220718,15400,15550,16000,15300,18361,285765650,00,0.00,N,5,-250,
20220711,15650,15300,16250,15050,23431,365798650,00,0.00,N,2,650,
20220704,15000,15300,15350,14600,36780,552891150,00,0.00,N,5,-250,
20220627,15250,15000,16950,14800,95085,1512289250,00,0.00,N,2,300,
20220620,14950,16650,16950,14400,41326,659540000,00,0.00,N,5,-2000,
20220613,16950,17700,17750,15800,80650,1340016500,00,0.00,N,5,-750,
20220607,17700,17750,18100,17400,17805,313607300,00,0.00,N,5,-200,
20220530,17900,17950,18200,17600,41844,749997600,00,0.00,N,5,-100,
20220523,18000,18400,18400,16850,82571,1449320850,00,0.00,N,2,200,
20220516,17800,17800,18650,17450,88217,1585758450,00,0.00,N,2,50,
20220509,17750,16400,18500,15850,244027,4298095100,00,0.00,N,2,1350,
20220502,16400,14250,18250,14250,341854,5792710350,00,0.00,N,2,1900,
20220425,14500,15000,15150,13900,139739,2005900200,00,0.00,N,5,-650,
20220418,15150,16250,16250,14950,86643,1328432600,00,0.00,N,5,-1100,
20220411,16250,16650,17350,15950,96517,1596935700,00,0.00,N,5,-700,
20220404,16950,17300,18000,16650,50205,866611250,00,0.00,N,5,-350,
20220328,17300,18450,18750,17100,75009,1337264950,00,0.00,N,5,-1100,
20220321,18400,18700,18950,18200,49682,919636350,00,0.00,N,5,-400,
20220314,18800,19200,19200,18500,25326,476661050,00,0.00,N,5,-200,
20220307,19000,19000,19650,18100,20497,388593200,00,0.00,N,5,-250,
20220228,19250,17900,19300,17500,34836,641320050,00,0.00,N,2,1350,
20220221,17900,18700,18900,17800,28714,521376450,00,0.00,N,5,-850,
20220214,18750,19000,19200,17500,46699,867201000,00,0.00,N,5,-100,
20220207,18850,19250,19500,18250,41024,771576500,00,0.00,N,5,-400,
20220203,19250,19200,20000,18800,26115,506901500,00,0.00,N,2,250,
20220124,19000,19300,20400,17750,128748,2419374100,00,0.00,N,5,-300,
20220117,19300,21500,21500,19000,67667,1363025050,00,0.00,N,5,-2200,
20220110,21500,21600,22000,21200,56921,1222217700,00,0.00,N,5,-100,
20220103,21600,20450,22500,20300,180560,3873222700,00,0.00,N,2,1550,
20211227,20050,19850,20150,18700,163968,3173202250,00,0.00,N,2,550,
20211220,19500,18700,19750,17500,161129,3007006200,00,0.00,N,2,1150,
20211213,18350,18700,19400,18050,52870,986339400,00,0.00,N,5,-250,
20211206,18600,18800,19500,18000,46998,880135650,00,0.00,N,5,-100,
20211129,18700,19600,19600,17300,102745,1910514850,00,0.00,N,5,-900,
20211122,19600,20950,21600,19450,169691,3424352800,00,0.00,N,5,-1350,
20211115,20950,22400,22400,20500,115580,2460908250,00,0.00,N,5,-1200,
20211108,22150,22800,23800,21450,165996,3767293900,00,0.00,N,5,-450,
20211101,22600,22100,22650,21000,115719,2531642600,00,0.00,N,2,500,
20211025,22100,21950,22650,21850,64532,1432176100,00,0.00,N,5,-100,
20211018,22200,23750,24400,21900,111028,2538478500,00,0.00,N,5,-1550,
20211012,23750,24850,24850,23000,166951,3924322000,00,0.00,N,5,-1100,
20211005,24850,24200,27450,23450,649234,16786018550,00,0.00,N,2,550,
20210927,24300,22600,25150,22400,472526,11313686100,00,0.00,N,2,2050,
20210923,22250,22050,22700,21700,41239,916952350,00,0.00,N,2,200,
20210913,22050,22100,22900,21750,104965,2339222000,00,0.00,N,5,-150,
20210906,22200,22650,22700,21650,88316,1958341850,00,0.00,N,5,-500,
20210830,22700,22300,23450,21500,143833,3259201150,00,0.00,N,2,750,
20210823,21950,20850,22500,20600,111796,2440458250,00,0.00,N,2,1100,
20210817,20850,23450,23450,20600,198217,4325383950,00,0.00,N,5,-2600,
20210809,23450,22850,24400,22450,300092,7006360450,00,0.00,N,2,600,
20210802,22850,22550,23950,22200,412270,9509094750,00,0.00,N,2,750,
20210726,22100,22200,22800,20800,334548,7279774500,00,0.00,N,5,-100,
20210719,22200,21650,26200,20850,1108598,25408699800,00,0.00,N,2,550,
20210712,21650,17950,22500,17500,819360,17021918600,00,0.00,N,2,3700,