KissMeData/337840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,11770,9100,11990,7620,11503,111009260,00,0.00,N,2,3770,
20241118,8000,8400,9000,7650,14240,114506010,00,0.00,N,5,-750,
20241111,8750,9390,9390,7650,40210,328024550,00,0.00,N,5,-540,
20241104,9290,9200,9750,8100,4976,43002960,00,0.00,N,2,190,
20241028,9100,9200,9600,8700,7888,70757140,00,0.00,N,2,100,
20241021,9000,7660,10000,7660,68620,552099350,00,0.00,N,5,-10,
20241014,9010,12980,12990,9010,25159,266077770,00,0.00,N,5,-3890,
20241007,12900,12680,13000,12050,3324,40258930,00,0.00,N,2,520,
20240930,12380,12540,13000,12000,2670,32367360,00,0.00,N,5,-380,
20240923,12760,12400,13500,12000,7817,94712230,00,0.00,N,2,270,
20240919,12490,13000,13000,12000,1608,19668840,00,0.00,N,5,-360,
20240909,12850,12490,13350,12110,2922,36235160,00,0.00,N,2,350,
20240902,12500,12410,12960,12100,10267,126483990,00,0.00,N,5,-220,
20240826,12720,13350,13350,12200,3507,43968990,00,0.00,N,5,-260,
20240819,12980,12820,13370,12400,9172,117972780,00,0.00,N,5,-200,
20240812,13180,13270,13300,12600,2366,30711810,00,0.00,N,5,-20,
20240805,13200,12450,13290,11910,18596,231803800,00,0.00,N,2,510,
20240729,12690,12880,13200,12350,28809,359795740,00,0.00,N,5,-300,
20240722,12990,13230,13380,12400,4712,59515740,00,0.00,N,5,-250,
20240715,13240,12890,13990,12150,15386,194872570,00,0.00,N,2,840,
20240708,12400,12550,13490,12030,14310,176363610,00,0.00,N,5,-150,
20240701,12550,13490,13790,12000,22335,275085340,00,0.00,N,5,-450,
20240624,13000,13460,13980,12160,9862,126186520,00,0.00,N,5,-190,
20240617,13190,15380,15380,13000,16146,218109760,00,0.00,N,5,-1810,
20240610,15000,13170,15450,12600,6721,94346990,00,0.00,N,2,1630,
20240603,13370,13470,13470,12500,9262,117598960,00,0.00,N,2,370,
20240527,13000,12250,13500,12250,10458,130723020,00,0.00,N,2,430,
20240520,12570,13000,13990,11750,19395,239884450,00,0.00,N,5,-420,
20240513,12990,12650,14780,12030,10825,136333580,00,0.00,N,5,-480,
20240507,13470,13940,14130,12740,7460,97657840,00,0.00,N,5,-470,
20240429,13940,14200,14990,13220,7061,96421930,00,0.00,N,5,-260,
20240422,14200,14820,14980,13480,10560,145897440,00,0.00,N,5,-280,
20240415,14480,15640,15640,13610,7803,111697160,00,0.00,N,5,-850,
20240408,15330,15930,15980,15170,4157,64123600,00,0.00,N,5,-430,
20240401,15760,15970,15970,14700,14435,220829740,00,0.00,N,5,-20,
20240325,15780,15490,16170,13500,18250,280877210,00,0.00,N,2,410,
20240318,15370,15230,15500,14130,10804,162090540,00,0.00,N,2,120,
20240311,15250,15480,15960,14750,21815,331301640,00,0.00,N,5,-250,
20240304,15500,15980,16000,15000,8415,128583670,00,0.00,N,2,20,
20240226,15480,16000,16250,15150,5678,89648760,00,0.00,N,5,-780,
20240219,16260,16470,16490,15480,6019,95322980,00,0.00,N,2,60,
20240213,16200,16350,16400,15410,2615,41794940,00,0.00,N,2,70,
20240205,16130,16270,16430,15600,3899,61828080,00,0.00,N,2,40,
20240129,16090,16260,16260,15550,5882,92809210,00,0.00,N,5,-90,
20240122,16180,16350,16350,15250,6132,96534360,00,0.00,N,2,210,
20240115,15970,15900,16450,15200,10042,158579670,00,0.00,N,2,70,
20240108,15900,16480,16480,15030,13264,206902350,00,0.00,N,5,-580,
20240102,16480,17220,17460,15880,11814,194815350,00,0.00,N,5,-790,
20231226,17270,17790,17880,16880,5153,88251780,00,0.00,N,5,-160,
20231218,17430,17500,17940,16900,6171,105771470,00,0.00,N,5,-150,
20231211,17580,18480,18480,16900,14482,251636500,00,0.00,N,5,-540,
20231204,18120,19460,19500,17550,14353,263538770,00,0.00,N,5,-1260,
20231127,19380,19410,19450,18500,5512,104091850,00,0.00,N,2,230,
20231120,19150,18480,19150,17620,8839,164401990,00,0.00,N,2,870,
20231113,18280,18500,18700,17520,7288,130539950,00,0.00,N,2,50,
20231106,18230,18700,18700,17820,14716,263666150,00,0.00,N,5,-70,
20231030,18300,17920,18850,17000,7532,136074760,00,0.00,N,2,970,
20231023,17330,17000,17930,15980,8678,143105810,00,0.00,N,2,520,
20231016,16810,20000,20300,16400,32219,563757890,00,0.00,N,5,-2930,
20231010,19740,22000,22150,19200,13743,275288080,00,0.00,N,5,-2110,
20231004,21850,21000,21900,18730,14234,279464190,00,0.00,N,2,900,
20230925,20950,23000,23000,19700,18205,374898510,00,0.00,N,5,-1950,
20230918,22900,25000,25000,20000,22274,506133500,00,0.00,N,5,-2050,
20230911,24950,24950,26250,23550,23751,586429150,00,0.00,N,5,-300,
20230904,25250,26000,26450,24050,27428,690933500,00,0.00,N,5,-750,
20230828,26000,29150,29150,24400,22593,593807250,00,0.00,N,5,-2700,
20230821,28700,25400,30900,25000,50504,1403918900,00,0.00,N,2,3450,
20230814,25250,22100,25700,22000,25829,610411000,00,0.00,N,2,3150,
20230807,22100,22950,22950,21500,24581,539673000,00,0.00,N,2,100,
20230731,22000,21750,23250,21000,30932,683732200,00,0.00,N,2,400,
20230724,21600,21300,21800,19500,12417,258531460,00,0.00,N,5,-100,
20230717,21700,21450,25000,20000,31721,703155250,00,0.00,N,2,500,
20230710,21200,19950,21500,18430,33037,676752090,00,0.00,N,2,1420,
20230703,19780,16900,20700,16500,37402,703043980,00,0.00,N,2,3180,
20230626,16600,16400,16670,16000,4163,67413430,00,0.00,N,2,300,
20230619,16300,16680,16680,16000,5510,88906820,00,0.00,N,5,-110,
20230612,16410,16690,16690,16100,5413,88175920,00,0.00,N,5,-350,
20230605,16760,17430,17480,16230,6164,102181860,00,0.00,N,5,-700,
20230530,17460,17290,17540,16630,1469,25238730,00,0.00,N,2,320,
20230522,17140,17340,17350,16150,3020,49740710,00,0.00,N,2,370,
20230515,16770,17470,17480,16490,3048,50605160,00,0.00,N,5,-550,
20230508,17320,18240,18240,16500,7413,126446400,00,0.00,N,5,-860,
20230502,18180,18260,18260,17600,473,8524600,00,0.00,N,2,40,
20230424,18140,18390,18480,17750,3079,55697800,00,0.00,N,5,-50,
20230417,18190,18420,18500,17750,8146,146588970,00,0.00,N,5,-20,
20230410,18210,18600,18650,17970,16850,307233300,00,0.00,N,5,-310,
20230403,18520,18690,18690,17900,9104,165548000,00,0.00,N,5,-140,
20230327,18660,18480,18700,17130,9851,180482940,00,0.00,N,2,290,
20230320,18370,18100,18500,17500,11623,210593570,00,0.00,N,2,270,
20230313,18100,17500,18550,17000,14453,259812840,00,0.00,N,2,60,
20230306,18040,17990,18440,15900,15243,262526200,00,0.00,N,5,-60,
20230227,18100,19020,19300,17670,13555,250191490,00,0.00,N,5,-920,
20230220,19020,15900,20000,15000,16242,291837770,00,0.00,N,2,3620,
20230213,15400,14310,15450,13770,8198,120424800,00,0.00,N,2,1320,
20230206,14080,14380,14490,13500,4017,56485190,00,0.00,N,5,-200,
20230130,14280,13390,14350,13000,6849,93034210,00,0.00,N,2,880,
20230125,13400,13140,13490,12870,3328,43647390,00,0.00,N,2,250,
20230116,13150,13950,14700,12500,20017,260251950,00,0.00,N,5,-700,
20230109,13850,15200,15200,12900,19688,271081250,00,0.00,N,5,-1200,
20230102,15050,16000,16000,14550,3661,54781700,00,0.00,N,5,-650,
20221226,15700,16300,16300,13800,10390,160202350,00,0.00,N,5,-500,
20221219,16200,16000,16200,15700,2112,33423900,00,0.00,N,2,200,
20221212,16000,16800,16800,15600,2142,34189300,00,0.00,N,5,-650,
20221205,16650,16150,18000,15500,3252,51656300,00,0.00,N,2,500,
20221128,16150,16450,16450,15800,4854,77566250,00,0.00,N,5,-300,
20221121,16450,17400,17400,15500,6707,109363800,00,0.00,N,5,-750,
20221114,17200,16500,17200,15800,8386,137807800,00,0.00,N,2,800,
20221107,16400,15900,16400,15500,12428,196885650,00,0.00,N,2,650,
20221031,15750,14550,15850,14000,4259,64187900,00,0.00,N,2,1350,
20221024,14400,15000,15000,13900,4159,58963800,00,0.00,N,5,-500,
20221017,14900,14900,14950,14000,5829,83557100,00,0.00,N,2,200,
20221011,14700,14900,15000,14150,3113,44890050,00,0.00,N,5,-200,
20221004,14900,14400,15200,14400,4427,66113900,00,0.00,N,2,500,
20220926,14400,15600,15950,13500,9604,136884200,00,0.00,N,5,-1600,
20220919,16000,17400,17400,15750,6659,108368350,00,0.00,N,5,-1400,
20220913,17400,17950,17950,16400,8356,141679750,00,0.00,N,5,-250,
20220905,17650,17350,18200,16850,8392,146057150,00,0.00,N,5,-250,
20220829,17900,17700,18400,17200,2497,43937200,00,0.00,N,3,0,
20220822,17900,18050,18600,17500,9406,169741500,00,0.00,N,5,-650,
20220816,18550,19650,19700,17850,12135,229401850,00,0.00,N,5,-1100,
20220808,19650,19750,20000,18900,16652,326509900,00,0.00,N,2,150,
20220801,19500,19000,19500,18800,5446,104864600,00,0.00,N,2,550,
20220725,18950,18200,19000,17800,9230,168402550,00,0.00,N,2,700,
20220718,18250,17250,18300,16900,19334,336474350,00,0.00,N,2,950,
20220711,17300,17500,17550,16500,10035,169439150,00,0.00,N,5,-100,
20220704,17400,17450,17500,16650,6782,116245850,00,0.00,N,2,200,
20220627,17200,18150,19750,16200,29936,521504700,00,0.00,N,5,-800,
20220620,18000,17500,19000,17500,9692,176587350,00,0.00,N,2,400,
20220613,17600,18100,18350,16150,6448,111871700,00,0.00,N,5,-550,
20220607,18150,18600,18800,18000,11047,201316400,00,0.00,N,5,-300,
20220530,18450,18850,21850,18200,11900,221296900,00,0.00,N,5,-850,
20220523,19300,19450,19750,18650,5795,111003600,00,0.00,N,5,-350,
20220516,19650,19550,20200,18300,12598,243624700,00,0.00,N,5,-350,
20220509,20000,20000,20400,19950,7053,141709000,00,0.00,N,5,-200,
20220502,20200,20000,20850,19900,4102,82149950,00,0.00,N,5,-300,
20220425,20500,20350,23100,19650,24462,491462750,00,0.00,N,2,150,
20220418,20350,20600,20600,19800,5381,108378300,00,0.00,N,2,300,
20220411,20050,20550,20950,20000,8283,169309100,00,0.00,N,5,-550,
20220404,20600,20800,20900,20050,7135,146387650,00,0.00,N,5,-200,
20220328,20800,21200,21200,20000,6068,125293150,00,0.00,N,2,50,
20220321,20750,19850,21850,18250,36104,697785100,00,0.00,N,2,500,
20220314,20250,21800,21950,19750,14083,282920400,00,0.00,N,5,-900,
20220307,21150,21800,21800,20050,3395,69415550,00,0.00,N,5,-600,
20220228,21750,20400,21800,20000,5560,113162850,00,0.00,N,2,1350,
20220221,20400,22350,22350,19600,10004,201756900,00,0.00,N,5,-850,
20220214,21250,22350,22350,19500,17543,352506200,00,0.00,N,5,-750,
20220207,22000,22600,22700,21300,4735,103995150,00,0.00,N,5,-600,
20220203,22600,23450,23500,22300,4848,109011900,00,0.00,N,5,-450,
20220124,23050,22550,24400,22150,9494,216634900,00,0.00,N,2,150,
20220117,22900,22950,23000,21600,11145,248284650,00,0.00,N,5,-100,
20220110,23000,23850,23850,22200,6579,149121800,00,0.00,N,2,100,
20220103,22900,23250,24400,22600,13464,310088400,00,0.00,N,5,-250,
20211227,23150,24000,24000,22200,38684,889402750,00,0.00,N,2,200,
20211220,22950,22800,23450,22500,7824,178405350,00,0.00,N,5,-50,
20211213,23000,23600,23600,22600,10349,238810600,00,0.00,N,5,-650,
20211206,23650,24900,24900,23400,7424,178367300,00,0.00,N,5,-1200,
20211129,24850,24000,25250,24000,8779,218136650,00,0.00,N,5,-100,
20211122,24950,24400,25000,23000,14806,351710450,00,0.00,N,2,50,
20211115,24900,25300,25500,24150,20484,512368400,00,0.00,N,5,-150,
20211108,25050,25200,25800,24800,38550,973453750,00,0.00,N,3,0,
20211101,25050,25300,25850,24000,18040,450100150,00,0.00,N,5,-250,
20211025,25300,24750,26600,24000,44749,1125563200,00,0.00,N,2,900,
20211018,24400,23900,25200,23100,16642,405582850,00,0.00,N,2,700,
20211012,23700,26000,26500,22800,18326,441347700,00,0.00,N,5,-2250,
20211005,25950,29500,29500,25000,10693,278016300,00,0.00,N,5,-3050,
20210927,29000,21000,31900,20000,65647,1715545600,00,0.00,N,2,8000,
20210923,21000,20900,21000,20000,2940,59978900,00,0.00,N,2,650,
20210913,20350,20600,21650,20000,8290,167906250,00,0.00,N,5,-800,
20210906,21150,23350,23950,20000,17123,355675450,00,0.00,N,5,-1750,
20210830,22900,23500,25000,22100,6018,136577350,00,0.00,N,5,-250,
20210823,23150,24750,24750,22550,6242,146552900,00,0.00,N,5,-1000,
20210817,24150,24700,24700,23850,3206,77685750,00,0.00,N,5,-550,
20210809,24700,25050,25050,24500,7012,173029250,00,0.00,N,5,-350,
20210802,25050,25300,25700,24500,37575,945043500,00,0.00,N,5,-100,
20210726,25150,25500,25500,24400,7973,198355050,00,0.00,N,5,-250,
20210719,25400,25100,25500,24000,264785,6617697450,00,0.00,N,2,350,
20210712,25050,25450,25600,24300,12835,319617000,00,0.00,N,2,750,