KissMeData/377450/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,14920,14920,15730,14310,643603,9812788020,00,0.00,N,5,-30,
20241118,14950,13200,14950,13200,319812,4576488320,00,0.00,N,2,1260,
20241111,13690,13560,14350,13220,480669,6654357240,00,0.00,N,2,140,
20241104,13550,13520,13800,13000,243739,3250227540,00,0.00,N,2,40,
20241028,13510,13790,14170,13210,346986,4754079200,00,0.00,N,3,0,
20241021,13510,13900,15310,13300,635377,9025821590,00,0.00,N,5,-20,
20241014,13530,14800,15010,12920,553751,7529891110,00,0.00,N,5,-1280,
20241007,14810,14500,15410,14500,378562,5670672020,00,0.00,N,2,310,
20240930,14500,14100,14750,13700,247122,3521828630,00,0.00,N,2,530,
20240923,13970,12880,14170,12880,661045,9129688150,00,0.00,N,2,930,
20240919,13040,12750,13150,12450,120584,1546167220,00,0.00,N,2,290,
20240909,12750,12700,12990,12030,218855,2736909460,00,0.00,N,2,190,
20240902,12560,12220,13190,11900,411467,5150153410,00,0.00,N,2,430,
20240826,12130,12230,12650,11880,292571,3552552070,00,0.00,N,2,10,
20240819,12120,11120,12800,10310,660981,7615550150,00,0.00,N,2,1000,
20240812,11120,11940,12040,11100,150607,1724292320,00,0.00,N,5,-860,
20240805,11980,11620,12180,10450,285305,3213869300,00,0.00,N,2,150,
20240729,11830,11170,12000,11170,141226,1640212120,00,0.00,N,2,650,
20240722,11180,11770,11930,11100,147506,1691861410,00,0.00,N,5,-700,
20240715,11880,12030,12340,11700,170286,2041956160,00,0.00,N,5,-150,
20240708,12030,10710,12080,10550,369125,4196139850,00,0.00,N,2,1200,
20240701,10830,11910,12330,10700,383648,4304822500,00,0.00,N,5,-1030,
20240624,11860,13440,13720,11500,694540,8626608700,00,0.00,N,5,-1560,
20240617,13420,12500,13480,12460,432496,5578651140,00,0.00,N,2,920,
20240610,12500,11830,12800,11370,524091,6407692790,00,0.00,N,2,640,
20240603,11860,11390,11900,10990,241273,2778596390,00,0.00,N,2,610,
20240527,11250,11060,11670,10960,302124,3416464200,00,0.00,N,2,170,
20240520,11080,10900,11440,10800,335507,3719954420,00,0.00,N,2,130,
20240513,10950,10370,11800,10150,688930,7619954970,00,0.00,N,2,580,
20240507,10370,10300,10450,10050,183920,1884233780,00,0.00,N,2,150,
20240429,10220,10050,11140,10000,643870,6809080460,00,0.00,N,2,170,
20240422,10050,10200,10580,9960,192990,1960636640,00,0.00,N,5,-100,
20240415,10150,9940,10600,9410,367219,3609486230,00,0.00,N,2,90,
20240408,10060,10460,10670,9780,438067,4512040480,00,0.00,N,5,-350,
20240401,10410,9440,10630,9380,707476,7064193530,00,0.00,N,2,990,
20240325,9420,9470,9630,9210,214967,2025815470,00,0.00,N,2,50,
20240318,9370,9160,9440,9070,181889,1682372870,00,0.00,N,2,210,
20240311,9160,8910,9450,8700,257347,2351408700,00,0.00,N,2,230,
20240304,8930,9000,9290,8850,240783,2174594620,00,0.00,N,5,-70,
20240226,9000,9210,9320,8810,283076,2554329870,00,0.00,N,5,-200,
20240219,9200,9390,9630,9200,208486,1951880960,00,0.00,N,5,-180,
20240213,9380,9380,9700,9110,304983,2853021840,00,0.00,N,2,30,
20240205,9350,9340,9520,8990,341830,3148397520,00,0.00,N,5,-60,
20240129,9410,10770,11380,9310,2247823,23521606260,00,0.00,N,5,-540,
20240122,9950,9170,10200,9050,1234409,11950744930,00,0.00,N,2,890,
20240115,9060,8660,9070,8450,326546,2859946130,00,0.00,N,2,280,
20240108,8780,9020,9280,8610,199945,1789804650,00,0.00,N,5,-260,
20240102,9040,8620,9220,8620,246474,2210470080,00,0.00,N,2,340,
20231226,8700,8650,8730,8460,89245,768593270,00,0.00,N,2,50,
20231218,8650,8670,9000,8510,261968,2297319770,00,0.00,N,3,0,
20231211,8650,9110,9200,8500,348879,3092001010,00,0.00,N,5,-440,
20231204,9090,9170,9500,8670,774354,7022453050,00,0.00,N,5,-270,
20231127,9360,9200,9500,8420,1639320,14992152130,00,0.00,N,2,260,
20231120,9100,7920,9480,7890,2772046,24384808430,00,0.00,N,2,1110,
20231113,7990,7880,8050,7800,265927,2115235640,00,0.00,N,2,110,
20231106,7880,7520,7970,7290,562013,4281225590,00,0.00,N,2,370,
20231030,7510,7700,8050,7100,2828645,21532842560,00,0.00,N,2,540,
20231023,6970,7100,7340,6860,231739,1648830230,00,0.00,N,5,-260,
20231016,7230,7450,7560,7140,117174,857915860,00,0.00,N,5,-210,
20231010,7440,7350,7600,7300,87336,651402060,00,0.00,N,2,90,
20231004,7350,7380,7540,7110,115184,840005090,00,0.00,N,5,-180,
20230925,7530,7350,7730,7300,94415,705072660,00,0.00,N,2,40,
20230918,7490,7700,7900,7400,130058,993931720,00,0.00,N,5,-290,
20230911,7780,7880,7900,7650,142437,1103193240,00,0.00,N,5,-120,
20230904,7900,7800,8100,7570,329037,2567230140,00,0.00,N,2,100,
20230828,7800,7530,7930,7510,177640,1381629960,00,0.00,N,2,280,
20230821,7520,7380,7660,7370,111449,837689080,00,0.00,N,2,60,
20230814,7460,7870,7990,7330,193385,1462157710,00,0.00,N,5,-410,
20230807,7870,7860,8160,7670,238475,1878426070,00,0.00,N,2,10,
20230731,7860,7800,8100,7630,406372,3176881110,00,0.00,N,2,120,
20230724,7740,8020,8860,7150,4319785,35849310300,00,0.00,N,5,-290,
20230717,8030,8360,8500,8030,342857,2833797930,00,0.00,N,5,-260,
20230710,8290,8120,8440,7950,330605,2695278190,00,0.00,N,2,190,
20230703,8100,8380,8380,8050,160242,1307291980,00,0.00,N,5,-240,
20230626,8340,8050,8390,8020,233706,1924799440,00,0.00,N,2,290,
20230619,8050,8210,8390,8050,220533,1799988620,00,0.00,N,5,-120,
20230612,8170,8270,8440,8100,217979,1791101350,00,0.00,N,5,-70,
20230605,8240,8290,8350,8140,142191,1173016520,00,0.00,N,2,20,
20230530,8220,8200,8310,8070,249233,2039912500,00,0.00,N,2,20,
20230522,8200,8550,9040,8190,1187393,10196957450,00,0.00,N,5,-300,
20230515,8500,8140,8530,8010,449148,3699981050,00,0.00,N,2,370,
20230508,8130,8160,8480,8100,491756,4060222120,00,0.00,N,5,-20,
20230502,8150,8830,8860,8100,534754,4465702850,00,0.00,N,5,-680,
20230424,8830,9300,10530,8540,6784802,65196474690,00,0.00,N,5,-60,
20230417,8890,8140,10240,8110,7814091,72644253610,00,0.00,N,2,770,
20230410,8120,8170,8180,7840,200693,1611030330,00,0.00,N,2,80,
20230403,8040,8200,8340,8000,220339,1797522000,00,0.00,N,5,-160,
20230327,8200,7950,8810,7750,821417,6924096910,00,0.00,N,2,250,
20230320,7950,7830,8580,7830,451490,3681734670,00,0.00,N,2,30,
20230313,7920,8140,8950,7800,744067,6168337670,00,0.00,N,5,-420,
20230306,8340,8830,10010,8250,3941012,36999462430,00,0.00,N,5,-490,
20230227,8830,8750,8930,8350,382807,3300113140,00,0.00,N,2,80,
20230220,8750,9450,9640,8650,611290,5552766510,00,0.00,N,5,-630,
20230213,9380,9990,10300,9120,1316500,12669479950,00,0.00,N,5,-600,
20230206,9980,10200,11410,9900,7558430,81796509350,00,0.00,N,5,-320,
20230130,10300,10110,10820,9920,5957184,62079031590,00,0.00,N,2,290,
20230125,10010,9770,11020,9450,4840568,49863671350,00,0.00,N,2,520,
20230116,9490,9710,9810,9110,1927002,18179058120,00,0.00,N,5,-110,
20230109,9600,9070,10950,9010,11486667,116324085820,00,0.00,N,2,400,
20230102,9200,8540,10400,8480,10010383,96272545400,00,0.00,N,2,300,
20221226,8900,7370,10750,6990,9438442,89654359460,00,0.00,N,2,1530,
20221219,7370,7930,7970,7250,151372,1155298270,00,0.00,N,5,-560,
20221212,7930,7940,8050,7850,80771,641350660,00,0.00,N,5,-10,
20221205,7940,8030,8030,7910,67038,533607190,00,0.00,N,5,-50,
20221128,7990,7980,8040,7850,68012,540692790,00,0.00,N,2,10,
20221121,7980,8030,8030,7830,48004,379881490,00,0.00,N,2,40,
20221114,7940,7750,8080,7750,72885,575972330,00,0.00,N,2,200,
20221107,7740,7350,7800,7300,127670,970256150,00,0.00,N,2,400,
20221031,7340,7690,7690,7110,83695,616361930,00,0.00,N,5,-220,
20221024,7560,7500,7850,7380,64366,484638280,00,0.00,N,2,70,
20221017,7490,7440,7980,7110,155489,1183172570,00,0.00,N,2,30,
20221011,7460,7770,7960,6980,431761,3185539340,00,0.00,N,5,-460,
20221004,7920,8490,8490,7650,137434,1094449710,00,0.00,N,5,-390,
20220926,8310,9000,9280,8000,183517,1586956990,00,0.00,N,5,-820,
20220919,9130,9810,9830,8930,266226,2468463530,00,0.00,N,5,-620,
20220913,9750,10250,10400,9750,178724,1797805630,00,0.00,N,5,-550,
20220905,10300,10200,10550,10100,72774,748468850,00,0.00,N,2,50,
20220829,10250,10300,11000,10100,234856,2420634050,00,0.00,N,5,-500,
20220822,10750,10950,11050,10300,259355,2761174500,00,0.00,N,5,-150,
20220816,10900,11050,11350,10750,113913,1246996400,00,0.00,N,5,-100,
20220808,11000,11250,11250,10750,219653,2402938650,00,0.00,N,5,-400,
20220801,11400,11400,11500,10750,154736,1720317500,00,0.00,N,5,-50,
20220725,11450,11350,11600,11150,104440,1179584700,00,0.00,N,2,150,
20220718,11300,11650,11700,11100,164656,1862654000,00,0.00,N,5,-150,
20220711,11450,11650,11800,10500,262203,2870715350,00,0.00,N,5,-50,
20220704,11500,11250,12050,10950,219180,2530667500,00,0.00,N,2,350,
20220627,11150,11000,11650,10900,137719,1543281900,00,0.00,N,2,250,
20220620,10900,12050,12050,10300,254472,2842662800,00,0.00,N,5,-1000,
20220613,11900,12350,12700,11450,405025,4813145500,00,0.00,N,5,-800,
20220607,12700,12850,13300,12450,90645,1157478000,00,0.00,N,5,-250,
20220530,12950,13200,13200,12800,127417,1655733700,00,0.00,N,5,-50,
20220523,13000,13400,13600,12950,176565,2339560400,00,0.00,N,5,-450,
20220516,13450,13500,13750,13150,255715,3441267600,00,0.00,N,5,-50,
20220509,13500,14700,14750,13000,364379,5006570200,00,0.00,N,5,-1050,
20220502,14550,14100,15050,14000,397461,5805410900,00,0.00,N,2,150,
20220425,14400,13600,14450,13500,280310,3931629650,00,0.00,N,2,600,
20220418,13800,13850,14050,13250,185921,2535519350,00,0.00,N,2,50,
20220411,13750,13700,13950,12750,326971,4374448750,00,0.00,N,2,50,
20220404,13700,14900,15000,13450,321832,4548219100,00,0.00,N,5,-1200,
20220328,14900,14900,15050,14300,433030,6390011850,00,0.00,N,2,200,
20220321,14700,14300,15300,13950,909297,13411221100,00,0.00,N,2,400,
20220314,14300,13650,14300,13200,506999,7023356600,00,0.00,N,2,650,
20220307,13650,13200,13900,12550,430146,5797232300,00,0.00,N,2,450,
20220228,13200,12850,13450,12600,226159,2951197100,00,0.00,N,2,250,
20220221,12950,12200,13200,12050,558552,7081742700,00,0.00,N,2,650,
20220214,12300,12100,12500,11750,409406,4939894600,00,0.00,N,2,100,
20220207,12200,12050,12400,11800,407532,4927956200,00,0.00,N,2,200,
20220203,12000,12100,12150,11650,369615,4391099650,00,0.00,N,5,-100,
20220124,12100,12950,13750,11800,692153,8579456300,00,0.00,N,5,-1000,
20220117,13100,13650,14300,12850,448965,5978225950,00,0.00,N,5,-550,
20220110,13650,14450,14450,13550,485099,6761153650,00,0.00,N,5,-800,
20220103,14450,14500,15500,14200,795645,11744893250,00,0.00,N,2,100,
20211227,14350,14000,14450,13400,478580,6652090000,00,0.00,N,2,350,
20211220,14000,14550,14550,13850,408926,5801311650,00,0.00,N,5,-500,
20211213,14500,15300,15550,14400,749875,11206732150,00,0.00,N,5,-700,
20211206,15200,15150,15650,14500,857684,12840158650,00,0.00,N,5,-100,
20211129,15300,15200,15900,14350,1096230,16643834600,00,0.00,N,5,-400,
20211122,15700,15950,17450,14400,3404919,54958384900,00,0.00,N,5,-100,
20211115,15800,13900,16500,13450,2939122,44408940300,00,0.00,N,2,2000,
20211108,13800,15250,15300,13150,1671709,23670889150,00,0.00,N,5,-1500,
20211101,15300,14300,15950,13850,5415085,81079633300,00,0.00,N,2,1000,
20211029,14300,18900,18900,14200,5331995,83735371950,00,0.00,N,2,14300,