KissMeData/170790/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,8120,8090,8550,8000,29878,245698250,00,0.00,N,2,40,
20241118,8080,8000,8460,7810,55414,445826580,00,0.00,N,2,80,
20241111,8000,8460,8460,7760,48548,391598740,00,0.00,N,5,-460,
20241104,8460,8050,9200,8040,71643,612667020,00,0.00,N,2,410,
20241028,8050,8080,8170,7910,14522,116375910,00,0.00,N,5,-30,
20241021,8080,8170,8170,7860,23335,187262490,00,0.00,N,5,-10,
20241014,8090,8540,8560,7880,37044,306370320,00,0.00,N,5,-430,
20241007,8520,8510,8640,8400,30065,255991380,00,0.00,N,3,0,
20240930,8520,8900,8920,8450,20744,178911910,00,0.00,N,5,-380,
20240923,8900,8530,9380,8530,86408,764497980,00,0.00,N,2,350,
20240919,8550,8430,8630,8250,27829,236145280,00,0.00,N,2,120,
20240909,8430,8000,8530,7840,89296,727704680,00,0.00,N,2,390,
20240902,8040,8800,8800,7890,102735,837326750,00,0.00,N,5,-750,
20240826,8790,8700,9270,8560,111523,995533270,00,0.00,N,2,90,
20240819,8700,8540,8960,8400,60955,530315190,00,0.00,N,2,160,
20240812,8540,8830,9110,8140,97376,843262700,00,0.00,N,5,-290,
20240805,8830,9000,9000,7930,203513,1707031110,00,0.00,N,5,-320,
20240729,9150,9120,9480,8970,85118,779193270,00,0.00,N,5,-30,
20240722,9180,10000,10530,8980,173685,1631953610,00,0.00,N,5,-620,
20240715,9800,9930,10470,9660,87303,871168750,00,0.00,N,5,-130,
20240708,9930,9100,10400,9010,167364,1643157080,00,0.00,N,2,830,
20240701,9100,9700,9730,8990,100390,926244220,00,0.00,N,5,-600,
20240624,9700,10140,10150,9500,111932,1085334660,00,0.00,N,5,-350,
20240617,10050,10510,10610,9940,62404,636293660,00,0.00,N,5,-560,
20240610,10610,10300,10890,10120,64062,669753010,00,0.00,N,2,310,
20240603,10300,10900,10900,10100,145883,1504934960,00,0.00,N,5,-530,
20240527,10830,11220,11220,10610,113802,1233220550,00,0.00,N,5,-390,
20240520,11220,11590,11590,11020,107307,1205666360,00,0.00,N,5,-310,
20240513,11530,13370,13500,11400,484221,5772696850,00,0.00,N,5,-1870,
20240507,13400,15200,15200,13280,313187,4406158210,00,0.00,N,5,-1350,
20240429,14750,13900,15050,13660,384870,5558720150,00,0.00,N,2,1090,
20240422,13660,12680,13930,12150,141700,1873958360,00,0.00,N,2,860,
20240415,12800,12400,13220,11610,142549,1774781190,00,0.00,N,2,400,
20240408,12400,13090,13350,11990,100699,1255250850,00,0.00,N,5,-680,
20240401,13080,12830,13870,12550,279450,3738843250,00,0.00,N,2,370,
20240325,12710,12700,13010,12200,124665,1575764710,00,0.00,N,2,160,
20240318,12550,13190,13770,12420,250045,3280668050,00,0.00,N,5,-620,
20240311,13170,14120,14120,12750,288576,3815312160,00,0.00,N,5,-950,
20240304,14120,11850,14580,11700,765223,10528566280,00,0.00,N,2,2270,
20240226,11850,12880,12900,11840,123536,1513719990,00,0.00,N,5,-1030,
20240219,12880,12870,13180,12270,250792,3161211010,00,0.00,N,2,230,
20240213,12650,11270,13350,11270,714116,8975524710,00,0.00,N,2,1560,
20240205,11090,10700,11840,10550,343873,3825428610,00,0.00,N,2,440,
20240129,10650,11430,11600,10530,222598,2437170070,00,0.00,N,5,-730,
20240122,11380,11110,11850,10500,317299,3631509510,00,0.00,N,2,380,
20240115,11000,10620,11170,10350,133300,1425704150,00,0.00,N,2,380,
20240108,10620,10490,11340,10420,133497,1451694800,00,0.00,N,2,220,
20240102,10400,10710,10840,10320,55274,581436890,00,0.00,N,5,-220,
20231226,10620,10820,10990,10470,41098,442920150,00,0.00,N,5,-240,
20231218,10860,10830,10890,10620,86000,928462250,00,0.00,N,2,130,
20231211,10730,10500,10910,10370,127405,1354240630,00,0.00,N,2,240,
20231204,10490,10410,10570,10130,99920,1033076380,00,0.00,N,2,130,
20231127,10360,10810,10860,10200,165288,1717207440,00,0.00,N,5,-290,
20231120,10650,10150,11080,10050,284148,2992297640,00,0.00,N,2,50,
20231113,10600,10900,11130,10100,171580,1775233950,00,0.00,N,5,-180,
20231106,10780,12640,13740,10460,349377,4050979830,00,0.00,N,5,-1830,
20231030,12610,12400,12700,11690,83472,1010184380,00,0.00,N,2,210,
20231023,12400,12840,13340,12300,51019,647808530,00,0.00,N,5,-450,
20231016,12850,13530,13590,12330,51814,666831900,00,0.00,N,5,-590,
20231010,13440,13130,13650,12940,49476,659134190,00,0.00,N,2,260,
20231004,13180,13080,13400,12400,41480,528712450,00,0.00,N,2,100,
20230925,13080,13100,13430,12880,28922,378252050,00,0.00,N,5,-20,
20230918,13100,13210,13600,12870,82457,1084410560,00,0.00,N,5,-190,
20230911,13290,13260,13510,12980,78127,1028829360,00,0.00,N,2,110,
20230904,13180,13520,13930,12830,91101,1215203460,00,0.00,N,5,-380,
20230828,13560,13400,13890,13100,87990,1187116080,00,0.00,N,2,260,
20230821,13300,13010,13650,12400,174766,2287217580,00,0.00,N,2,280,
20230814,13020,13970,14080,12650,169650,2265923710,00,0.00,N,5,-950,
20230807,13970,15240,15530,13800,346614,4980786070,00,0.00,N,5,-1420,
20230731,15390,15420,16200,15050,139782,2179173670,00,0.00,N,5,-130,
20230724,15520,15730,16150,15240,211043,3305333090,00,0.00,N,5,-480,
20230717,16000,17000,17720,15900,515947,8676092400,00,0.00,N,5,-680,
20230710,16680,16500,16970,16030,194884,3205738960,00,0.00,N,2,280,
20230703,16400,16720,16980,15730,381800,6230365170,00,0.00,N,5,-550,
20230626,16950,15670,17330,15320,1127209,18434390040,00,0.00,N,2,1890,
20230619,15060,13700,16090,13100,700312,10534832070,00,0.00,N,2,1360,
20230612,13700,13970,14180,13200,138205,1905202450,00,0.00,N,5,-390,
20230605,14090,14330,14400,13940,57698,813545020,00,0.00,N,5,-100,
20230530,14190,14290,14800,14050,102318,1470543760,00,0.00,N,5,-10,
20230522,14200,14540,14540,14090,58134,829186400,00,0.00,N,5,-340,
20230515,14540,14900,14900,14270,50022,723167760,00,0.00,N,5,-280,
20230508,14820,14810,15080,14490,116834,1730234810,00,0.00,N,5,-60,
20230502,14880,13990,15000,13990,73212,1072870220,00,0.00,N,2,910,
20230424,13970,14480,14540,13750,107140,1503511390,00,0.00,N,5,-510,
20230417,14480,14500,15360,13700,143031,2105912740,00,0.00,N,2,20,
20230410,14460,14250,14550,13930,109095,1549537770,00,0.00,N,2,210,
20230403,14250,14470,14920,13990,80954,1163687590,00,0.00,N,5,-270,
20230327,14520,14200,14750,13830,135681,1956943840,00,0.00,N,2,180,
20230320,14340,14000,14460,13720,124899,1766904680,00,0.00,N,2,310,
20230313,14030,13650,14080,13070,141478,1912151020,00,0.00,N,2,150,
20230306,13880,14330,14790,13610,186926,2652835220,00,0.00,N,5,-310,
20230227,14190,13850,15160,13850,298628,4304655870,00,0.00,N,2,460,
20230220,13730,13720,14030,13570,108009,1485821200,00,0.00,N,5,-60,
20230213,13790,13840,14190,13550,169408,2341209950,00,0.00,N,5,-50,
20230206,13840,13630,14100,13290,211026,2904008310,00,0.00,N,2,210,
20230130,13630,13520,14190,13420,198876,2728180520,00,0.00,N,2,130,
20230125,13500,13650,13650,13180,106375,1426444300,00,0.00,N,2,50,
20230116,13450,13200,13750,13000,242639,3223661450,00,0.00,N,2,400,
20230109,13050,13100,13650,12700,261173,3414973200,00,0.00,N,2,100,
20230102,12950,12100,13400,12000,280756,3596761050,00,0.00,N,2,850,
20221226,12100,11700,12450,11650,62810,760460600,00,0.00,N,2,250,
20221219,11850,12200,12750,11700,95357,1163097750,00,0.00,N,5,-400,
20221212,12250,13100,13150,12250,124491,1567980550,00,0.00,N,5,-750,
20221205,13000,13000,13250,12300,214414,2741215050,00,0.00,N,2,150,
20221128,12850,13550,13550,12650,225001,2916523150,00,0.00,N,5,-750,
20221121,13600,12950,13850,12550,473246,6254271800,00,0.00,N,2,850,
20221114,12750,11450,14350,11250,1065629,14152130500,00,0.00,N,2,1250,
20221107,11500,10700,11500,10600,83528,922650900,00,0.00,N,2,800,
20221031,10700,10600,10750,10400,45631,484573450,00,0.00,N,2,200,
20221024,10500,10500,10800,10450,53040,563203450,00,0.00,N,3,0,
20221017,10500,11400,11650,10150,464919,4974064000,00,0.00,N,2,50,
20221011,10450,10450,10500,9880,79329,802692000,00,0.00,N,5,-200,
20221004,10650,10450,10900,10400,73004,774593950,00,0.00,N,2,200,
20220926,10450,10800,10800,9970,170957,1749210910,00,0.00,N,5,-400,
20220919,10850,11600,11650,10450,77998,861663900,00,0.00,N,5,-850,
20220913,11700,11750,11900,11400,34074,395709150,00,0.00,N,2,50,
20220905,11650,11950,12050,11500,24486,287950100,00,0.00,N,5,-350,
20220829,12000,12000,12250,11700,36535,435783750,00,0.00,N,5,-150,
20220822,12150,12350,12350,11750,111907,1350970000,00,0.00,N,5,-250,
20220816,12400,12000,12600,11700,136138,1663996750,00,0.00,N,2,650,
20220808,11750,11700,11800,11450,39163,455463200,00,0.00,N,2,50,
20220801,11700,11550,11850,11550,31065,362429250,00,0.00,N,2,150,
20220725,11550,11550,11700,11350,24474,281050750,00,0.00,N,3,0,
20220718,11550,10950,11650,10950,30871,351298350,00,0.00,N,2,550,
20220711,11000,10950,11800,10650,71747,796061250,00,0.00,N,2,100,
20220704,10900,10450,10950,10000,49261,514694450,00,0.00,N,2,400,
20220627,10500,10550,10850,10200,64583,684544900,00,0.00,N,3,0,
20220620,10500,11200,11200,9920,171120,1777142430,00,0.00,N,5,-600,
20220613,11100,12650,12650,10900,274006,3203658250,00,0.00,N,5,-1800,
20220607,12900,13150,13300,12700,75883,985602600,00,0.00,N,5,-400,
20220530,13300,12550,13350,12500,101667,1320374000,00,0.00,N,2,850,
20220523,12450,12550,12650,12050,107077,1318778250,00,0.00,N,3,0,
20220516,12450,13600,13750,12050,290566,3677112450,00,0.00,N,5,-1050,
20220509,13500,14100,14650,13350,214513,3003988500,00,0.00,N,5,-750,
20220502,14250,14950,14950,14200,104024,1506326050,00,0.00,N,5,-750,
20220425,15000,15100,15150,14150,178390,2614768100,00,0.00,N,5,-250,
20220418,15250,15500,15700,15250,77241,1194225700,00,0.00,N,5,-250,
20220411,15500,15650,15850,15300,95853,1483718700,00,0.00,N,5,-150,
20220404,15650,16500,16850,15550,186803,3019108850,00,0.00,N,5,-850,
20220328,16500,16400,16500,15450,242190,3897136200,00,0.00,N,2,100,
20220321,16400,15400,16750,15350,260189,4217067650,00,0.00,N,2,1000,
20220314,15400,15250,15600,14700,109214,1652457150,00,0.00,N,2,350,
20220307,15050,14700,15250,14300,94120,1391164900,00,0.00,N,2,50,
20220228,15000,14650,15750,14250,178715,2650104300,00,0.00,N,2,450,
20220221,14550,14850,15950,14550,272494,4169357650,00,0.00,N,5,-450,
20220214,15000,14500,15300,14250,92714,1369121200,00,0.00,N,2,150,
20220207,14850,15500,15600,14700,117287,1772465150,00,0.00,N,5,-600,
20220203,15450,15250,15500,14850,28029,424980200,00,0.00,N,2,650,
20220124,14800,15150,15200,13900,226816,3288972350,00,0.00,N,5,-250,
20220117,15050,16250,16350,14900,351517,5430301650,00,0.00,N,5,-1250,
20220110,16300,16800,16800,15900,156306,2550914800,00,0.00,N,5,-500,
20220103,16800,17650,17850,16450,239908,4108661850,00,0.00,N,5,-850,
20211227,17650,17200,17950,17050,207183,3635028400,00,0.00,N,2,450,
20211220,17200,17250,17400,16650,219989,3747305100,00,0.00,N,5,-100,
20211213,17300,17000,17850,16900,338870,5894504600,00,0.00,N,2,350,
20211206,16950,15850,17100,15700,306059,5046449800,00,0.00,N,2,850,
20211129,16100,16700,17100,15100,410691,6625349300,00,0.00,N,5,-1100,
20211122,17200,18550,18600,16900,557185,9769306050,00,0.00,N,5,-1050,
20211115,18250,18000,19150,17750,901054,16666768600,00,0.00,N,2,750,
20211108,17500,15400,18250,15100,803407,13710212750,00,0.00,N,2,2000,
20211101,15500,15800,15850,15100,182889,2825440200,00,0.00,N,5,-300,
20211025,15800,16300,17150,15200,2542482,43909678050,00,0.00,N,5,-500,
20211018,16300,15550,16700,15250,171431,2764919000,00,0.00,N,2,750,
20211012,15550,15300,15800,14750,120565,1853723250,00,0.00,N,2,300,
20211005,15250,15150,15900,14600,184152,2802125550,00,0.00,N,2,150,
20210927,15100,17000,17250,15050,270838,4321280850,00,0.00,N,5,-2150,
20210923,17250,16500,17250,16150,93656,1551429300,00,0.00,N,2,650,
20210913,16600,17850,17850,16400,299398,5090246150,00,0.00,N,5,-1250,
20210906,17850,17400,17900,16400,418473,7143430800,00,0.00,N,2,400,
20210830,17450,16650,18500,16400,789298,13833525050,00,0.00,N,2,1050,
20210823,16400,15600,16700,15350,281929,4513244400,00,0.00,N,2,1050,
20210817,15350,15650,16650,14650,568043,9063934500,00,0.00,N,5,-150,
20210809,15500,16500,16850,14900,312034,4950388700,00,0.00,N,5,-1050,
20210802,16550,15300,16950,14900,519453,8411739400,00,0.00,N,2,1050,
20210726,15500,16200,16900,15350,500466,8130150450,00,0.00,N,5,-600,
20210719,16100,17000,17750,15700,843700,13915642950,00,0.00,N,5,-900,
20210712,17000,15800,17200,15300,932618,15362520600,00,0.00,N,2,1100,