KissMeData/217330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,6820,7280,7500,6740,245360,1739370060,00,0.00,N,5,-450,
20241118,7270,6990,7980,6610,281947,2078518930,00,0.00,N,2,280,
20241111,6990,7170,7260,6540,721423,4576582948,00,0.00,N,5,-180,
20241104,7170,8250,8260,6850,222349,1686131510,00,0.00,N,5,-970,
20241028,8140,7090,8440,7090,949037,6863044520,00,0.00,N,2,1060,
20241021,7080,7440,7630,6990,71835,529120650,00,0.00,N,5,-320,
20241014,7400,7200,7740,6980,122713,910503660,00,0.00,N,2,220,
20241007,7180,7300,7390,6430,58147,409138030,00,0.00,N,5,-170,
20240930,7350,7070,7360,6750,38717,275407430,00,0.00,N,2,280,
20240923,7070,6860,7400,6680,113321,776963480,00,0.00,N,2,220,
20240919,6850,6870,7010,6550,49051,329918340,00,0.00,N,5,-20,
20240909,6870,6610,6970,6370,71904,483410460,00,0.00,N,2,180,
20240902,6690,7180,7490,6550,97479,678529330,00,0.00,N,5,-560,
20240826,7250,7050,7390,6840,118898,843360840,00,0.00,N,2,260,
20240819,6990,8080,8200,6990,156501,1173669890,00,0.00,N,5,-1090,
20240812,8080,8070,8800,8000,128421,1066070590,00,0.00,N,2,50,
20240805,8030,8500,8650,7420,159171,1270897100,00,0.00,N,5,-730,
20240729,8760,9290,9790,8330,212473,1917771100,00,0.00,N,5,-340,
20240722,9100,9380,9580,8750,153228,1398457520,00,0.00,N,5,-280,
20240715,9380,10000,10000,9020,237710,2258307860,00,0.00,N,5,-400,
20240708,9780,7940,9930,7900,557122,5145929020,00,0.00,N,2,1840,
20240701,7940,8260,8760,7810,147734,1211322790,00,0.00,N,5,-320,
20240624,8260,8300,8730,8060,399166,3138109380,00,0.00,N,5,-40,
20240617,8300,8890,9030,7870,310207,2561698250,00,0.00,N,5,-660,
20240610,8960,9690,9700,8930,149622,1387795530,00,0.00,N,5,-820,
20240603,9780,9810,10250,9380,313184,2830344630,00,0.00,N,5,-30,
20240527,9810,9150,11700,8620,709872,6966159450,00,0.00,N,2,510,
20240520,9300,11750,11750,9200,782127,7448818160,00,0.00,N,5,-2280,
20240513,11580,11260,11950,11080,322513,3718473940,00,0.00,N,2,330,
20240507,11250,12110,12170,11150,245848,2821298870,00,0.00,N,5,-850,
20240429,12100,12830,12850,11400,444011,5439250920,00,0.00,N,5,-740,
20240422,12840,12550,13200,11820,422052,4906676890,00,0.00,N,2,290,
20240415,12550,12930,13800,12050,287172,3748194920,00,0.00,N,5,-550,
20240408,13100,12700,13700,12030,222595,2869227210,00,0.00,N,2,480,
20240401,12620,13910,14090,12230,285597,3798675450,00,0.00,N,5,-1200,
20240325,13820,15290,15290,13800,399099,5748911630,00,0.00,N,5,-1080,
20240318,14900,15100,16640,14110,788502,12111609450,00,0.00,N,5,-460,
20240311,15360,14020,15700,13200,692078,10144410160,00,0.00,N,2,1310,
20240304,14050,13850,14440,13600,153913,2152670260,00,0.00,N,2,170,
20240226,13880,15300,15850,13600,359171,5300207510,00,0.00,N,5,-1120,
20240219,15000,14870,15450,13990,426739,6295482420,00,0.00,N,2,130,
20240213,14870,14680,15480,13240,512713,7170229580,00,0.00,N,2,20,
20240205,14850,14130,15350,13820,520649,7072743380,00,0.00,N,2,590,
20240129,14260,12850,14700,12520,664728,9209201900,00,0.00,N,2,1410,
20240122,12850,11600,13260,10100,454321,5340847170,00,0.00,N,2,1080,
20240115,11770,11560,12080,10900,237510,2696106650,00,0.00,N,2,210,
20240108,11560,12550,13100,11190,269613,3255817150,00,0.00,N,5,-1220,
20240102,12780,14000,14500,12400,212945,2852015900,00,0.00,N,5,-740,
20231226,13520,13080,13890,12200,233659,3078137300,00,0.00,N,2,680,
20231218,12840,12690,13580,11600,440490,5545519080,00,0.00,N,2,440,
20231211,12400,14770,14800,11350,572437,7538496730,00,0.00,N,5,-2290,
20231204,14690,13200,15800,12200,993008,14117799260,00,0.00,N,2,1300,
20231127,13390,14700,15500,12990,503037,7254720760,00,0.00,N,5,-1410,
20231120,14800,15700,16100,14460,248067,3852394010,00,0.00,N,5,-970,
20231113,15770,15320,16700,14100,391863,6115699760,00,0.00,N,2,450,
20231106,15320,12300,15790,11800,226813,3088839890,00,0.00,N,2,3220,
20231030,12100,13800,14150,11930,283233,3644725970,00,0.00,N,5,-1790,
20231023,13890,13130,14450,12800,166226,2263036250,00,0.00,N,2,760,
20231016,13130,15100,15500,13130,268657,3786581920,00,0.00,N,5,-1970,
20231010,15100,15300,15580,14810,89976,1358569810,00,0.00,N,5,-290,
20231004,15390,15930,15930,14750,125571,1913009800,00,0.00,N,5,-540,
20230925,15930,15640,16670,15460,167754,2688067790,00,0.00,N,2,420,
20230918,15510,15900,16180,14500,216762,3347308320,00,0.00,N,5,-470,
20230911,15980,17160,17500,15790,126666,2077059290,00,0.00,N,5,-1350,
20230904,17330,16570,17450,16160,167009,2831858490,00,0.00,N,2,580,
20230828,16750,16000,19330,15780,433732,7405430860,00,0.00,N,2,750,
20230821,16000,15730,16680,15500,108284,1731381580,00,0.00,N,2,270,
20230814,15730,16110,16520,15360,82899,1304201010,00,0.00,N,5,-520,
20230807,16250,16870,17270,15800,227454,3821914250,00,0.00,N,5,-750,
20230731,17000,15970,17300,15770,110948,1836611820,00,0.00,N,2,1020,
20230724,15980,16270,16440,15400,186593,2942098410,00,0.00,N,5,-290,
20230717,16270,16440,17500,16250,165277,2791997960,00,0.00,N,5,-330,
20230710,16600,17660,17660,16200,169624,2841301330,00,0.00,N,5,-1060,
20230703,17660,17260,17660,16400,165733,2803860630,00,0.00,N,2,160,
20230626,17500,16500,18100,16240,433327,7112318240,00,0.00,N,2,1000,
20230619,16500,16490,17830,16100,186355,3143160620,00,0.00,N,2,150,
20230612,16350,16300,16600,15750,135164,2173886950,00,0.00,N,2,50,
20230605,16300,17670,18000,16050,187345,3102107070,00,0.00,N,5,-1350,
20230530,17650,17050,18390,16800,194389,3405581580,00,0.00,N,2,610,
20230522,17040,16800,18430,16700,608737,10748907170,00,0.00,N,2,270,
20230515,16770,16920,17080,16500,123255,2063842910,00,0.00,N,5,-230,
20230508,17000,16990,17130,16600,190690,3227917840,00,0.00,N,2,10,
20230502,16990,18300,18820,16270,388714,6664658780,00,0.00,N,5,-1660,
20230424,18650,19430,19430,17500,394933,6791844430,00,0.00,N,5,-660,
20230417,19310,18000,20200,17700,357502,6812581380,00,0.00,N,2,1350,
20230410,17960,17460,18250,17000,106959,1878560410,00,0.00,N,2,610,
20230403,17350,16500,19430,16280,356844,6380250860,00,0.00,N,2,750,
20230327,16600,16000,16880,15800,106861,1719939850,00,0.00,N,2,600,
20230320,16000,16000,16100,15810,134703,2149213750,00,0.00,N,5,-50,
20230313,16050,16110,16470,15600,105783,1683777680,00,0.00,N,5,-20,
20230306,16070,16400,16400,15730,72069,1148232020,00,0.00,N,5,-330,
20230227,16400,16820,16990,15600,91854,1547907670,00,0.00,N,5,-520,
20230220,16920,16770,17140,16700,59295,1004646150,00,0.00,N,2,150,
20230213,16770,16860,17250,16600,69462,1162377460,00,0.00,N,5,-90,
20230206,16860,15990,17490,15900,93501,1556809760,00,0.00,N,2,870,
20230130,15990,15970,16010,15690,53426,846929030,00,0.00,N,2,20,
20230125,15970,16140,16200,15900,12909,206196880,00,0.00,N,5,-30,
20230116,16000,15750,16350,15700,56057,895401650,00,0.00,N,2,100,
20230109,15900,16000,16350,15650,196280,3111399650,00,0.00,N,5,-150,
20230102,16050,16200,16800,15850,316510,5190834150,00,0.00,N,5,-150,
20221226,16200,16750,16850,15300,106556,1701467000,00,0.00,N,5,-450,
20221219,16650,17100,18250,16550,272807,4649541650,00,0.00,N,5,-650,
20221212,17300,17800,18250,16900,181167,3168738650,00,0.00,N,5,-600,
20221205,17900,17950,18300,17600,54946,978824700,00,0.00,N,5,-50,
20221128,17950,18100,18450,17850,81558,1469902950,00,0.00,N,5,-100,
20221121,18050,18150,19600,17900,226289,4194837450,00,0.00,N,5,-400,
20221114,18450,18500,18800,17900,358577,6522738500,00,0.00,N,5,-250,
20221107,18700,19000,19200,18450,106050,1986982050,00,0.00,N,5,-300,
20221031,19000,19200,19450,18650,68176,1290380150,00,0.00,N,5,-400,
20221024,19400,19100,19700,18700,158389,3018930700,00,0.00,N,2,50,
20221017,19350,19600,20000,18500,134544,2589099650,00,0.00,N,5,-1350,
20221011,20700,20850,21000,20250,174769,3583210350,00,0.00,N,5,-300,
20221004,21000,20950,21300,20400,382657,7968156300,00,0.00,N,2,200,
20220926,20800,19064,21000,18091,202216,3881310550,00,0.00,N,2,2139,
20220919,18661,19702,19869,18594,192343,3668521900,00,0.00,N,5,-1041,
20220913,19702,20641,22152,18661,336299,6871144200,00,0.00,N,5,-1006,
20220905,20708,19836,20776,19534,85521,1741864200,00,0.00,N,2,738,
20220829,19970,19802,20239,19668,26237,522975300,00,0.00,N,2,33,
20220822,19937,20171,20239,19534,60214,1194225500,00,0.00,N,5,-302,
20220816,20239,20138,20541,20138,66581,1348560200,00,0.00,N,5,-167,
20220808,20406,20641,20641,19937,121232,2461972400,00,0.00,N,5,-34,
20220801,20440,19735,20641,19735,121800,2465805000,00,0.00,N,2,705,
20220725,19735,19299,19769,19299,59994,1168913500,00,0.00,N,2,302,
20220718,19433,19399,19601,18997,99335,1932119500,00,0.00,N,5,-34,
20220711,19467,19534,19836,19332,102274,2002881500,00,0.00,N,5,-134,
20220704,19601,19399,20037,19265,208202,4097876100,00,0.00,N,3,0,
20220627,19601,19467,20004,19165,584024,11348593500,00,0.00,N,2,134,
20220620,19467,19299,19937,19064,155900,3034786600,00,0.00,N,2,34,
20220613,19433,19097,19735,18325,116992,2225389700,00,0.00,N,2,201,
20220607,19232,19702,19702,18862,54911,1055588300,00,0.00,N,5,-369,
20220530,19601,19836,20071,19601,27316,541150900,00,0.00,N,5,-369,
20220523,19970,20104,20104,19299,75474,1496495000,00,0.00,N,5,-134,
20220516,20104,20004,20272,19836,66524,1337833100,00,0.00,N,2,100,
20220509,20004,20272,20272,19366,189173,3667703000,00,0.00,N,5,-167,
20220502,20171,20440,20574,19735,206312,4059351400,00,0.00,N,5,-336,
20220425,20507,20339,20574,19702,125787,2545349000,00,0.00,N,2,134,
20220418,20373,20708,20742,19634,249914,4918690400,00,0.00,N,5,-134,
20220411,20507,20809,20809,19131,471256,9033647100,00,0.00,N,2,235,
20220404,20272,19131,20373,18728,264809,5014221600,00,0.00,N,2,1342,
20220328,18930,18997,19232,18695,105521,1976964200,00,0.00,N,5,-100,
20220321,19030,19097,19097,18460,147062,2747539800,00,0.00,N,2,134,
20220314,18896,19265,19265,18560,146935,2766263700,00,0.00,N,5,-336,
20220307,19232,19131,19366,18930,54521,1044314900,00,0.00,N,5,-67,
20220228,19299,19131,19735,19030,101540,1960554600,00,0.00,N,5,-67,
20220221,19366,19869,20071,18963,92435,1810612000,00,0.00,N,5,-571,
20220214,19937,19735,20138,19399,92897,1831857900,00,0.00,N,2,34,
20220207,19903,20171,20339,19299,122662,2439262500,00,0.00,N,5,-168,
20220203,20071,20138,20272,19903,27788,558386300,00,0.00,N,5,-67,
20220124,20138,19198,20138,18460,260037,4962584100,00,0.00,N,2,772,
20220117,19366,19702,20306,18628,226815,4345930000,00,0.00,N,5,-336,
20220110,19702,20071,20239,19567,104872,2085973000,00,0.00,N,5,-100,
20220103,19802,20541,20641,19500,122230,2456834500,00,0.00,N,5,-739,
20211227,20541,19097,20541,18393,196445,3739661700,00,0.00,N,2,1746,
20211220,18795,19903,20843,18594,358497,6898785900,00,0.00,N,5,-1175,
20211213,19970,20104,20171,19735,163137,3261759000,00,0.00,N,5,-168,
20211206,20138,20306,20440,19970,199591,4028828400,00,0.00,N,5,-101,
20211129,20239,20474,21380,18191,1289521,25781387100,00,0.00,N,5,-973,
20211122,21212,21548,21615,21078,162163,3446953600,00,0.00,N,5,-268,
20211115,21480,21145,23226,20943,362320,7754446100,00,0.00,N,2,167,
20211108,21313,22118,22118,20104,1118862,22809701600,00,0.00,N,5,-805,
20211101,22118,21783,23192,21480,609445,13817925100,00,0.00,N,2,302,
20211025,21816,21648,22286,21145,409657,8909164700,00,0.00,N,5,-34,
20211018,21850,21480,22219,21246,453250,9903386200,00,0.00,N,2,101,
20211012,21749,20507,22017,20272,1030268,21379778900,00,0.00,N,2,1108,
20211005,20641,20541,21078,20239,499658,10280645700,00,0.00,N,5,-67,
20210927,20708,20138,20910,19735,753055,15293752300,00,0.00,N,2,570,
20210923,20138,19970,20138,19601,128553,2554549000,00,0.00,N,5,-67,
20210913,20205,20171,20742,19467,249235,5033454500,00,0.00,N,2,403,
20210906,19802,20071,20071,19165,200780,3924155900,00,0.00,N,5,-202,
20210830,20004,20037,20205,19299,215827,4267333400,00,0.00,N,2,67,
20210823,19937,20272,20742,19702,133044,2669072300,00,0.00,N,5,-369,
20210817,20306,21346,21514,19399,314533,6552182200,00,0.00,N,5,-1208,
20210809,21514,20004,24333,19299,1008228,21374467100,00,0.00,N,2,1376,
20210802,20138,20306,20373,19735,493472,9305920200,00,0.00,N,5,-168,
20210726,20306,19769,20675,19534,354687,7153875000,00,0.00,N,2,537,
20210719,19769,17889,20004,17688,453621,8488441200,00,0.00,N,2,1544,
20210712,18225,18527,18762,17956,169616,3103991800,00,0.00,N,5,-302,