KissMeData/008500/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,10920,11360,11500,10790,16064,180135620,00,0.00,N,5,-440,
20250210,11360,10900,11540,10860,11265,124647100,00,0.00,N,2,460,
20250203,10900,10850,11520,10560,14801,159892510,00,0.00,N,5,-330,
20250131,11230,11120,11340,10900,2524,27996760,00,0.00,N,2,120,
20250120,11110,11180,11900,10840,13343,149627270,00,0.00,N,5,-70,
20250113,11180,11580,11770,11100,5577,62919410,00,0.00,N,5,-400,
20250106,11580,11130,11900,11130,6508,74498160,00,0.00,N,2,450,
20241230,11130,10800,11600,10800,11388,125571070,00,0.00,N,2,340,
20241223,10790,11260,11450,10730,7006,77387160,00,0.00,N,5,-470,
20241216,11260,10910,11510,10900,12101,133993580,00,0.00,N,2,360,
20241209,10900,10490,11040,9700,22004,228001420,00,0.00,N,2,300,
20241202,10600,11790,11790,10200,33204,362894050,00,0.00,N,5,-1190,
20241125,11790,12260,12990,11620,17371,214373230,00,0.00,N,5,-460,
20241118,12250,12400,12730,12000,12337,153679840,00,0.00,N,5,-150,
20241111,12400,15100,15980,12310,29568,387777080,00,0.00,N,5,-2700,
20241104,15100,14950,16000,14010,33033,502107450,00,0.00,N,2,150,
20241028,14950,12220,14980,12220,45445,624747680,00,0.00,N,2,2740,
20241021,12210,12510,15480,11550,234519,3132403560,00,0.00,N,5,-480,
20241014,12690,13700,14230,12200,16135,215080250,00,0.00,N,5,-1360,
20241007,14050,14220,14650,13320,15189,212863700,00,0.00,N,5,-170,
20240930,14220,13220,14480,13220,16846,234772040,00,0.00,N,2,1000,
20240923,13220,13050,14020,13050,9384,125102280,00,0.00,N,2,170,
20240919,13050,12910,13680,12260,6875,90567430,00,0.00,N,2,140,
20240909,12910,12160,13450,11190,16147,201555280,00,0.00,N,2,610,
20240902,12300,12640,13920,12300,25152,335209950,00,0.00,N,5,-340,
20240826,12640,11170,13000,11170,15282,182430110,00,0.00,N,2,1480,
20240819,11160,12290,12810,11160,16574,198132050,00,0.00,N,5,-1130,
20240812,12290,11830,12320,11220,11607,135925630,00,0.00,N,2,810,
20240805,11480,12200,12450,10040,19716,218212870,00,0.00,N,5,-1090,
20240729,12570,12290,12840,12270,4408,55050240,00,0.00,N,5,-20,
20240722,12590,12450,12910,12450,6885,86757560,00,0.00,N,2,140,
20240715,12450,12740,13250,12350,7753,97775320,00,0.00,N,5,-290,
20240708,12740,12660,13160,12460,5996,76472540,00,0.00,N,2,80,
20240701,12660,13180,13180,12400,12390,156854400,00,0.00,N,5,-140,
20240624,12800,12610,14770,12220,46424,615115540,00,0.00,N,2,190,
20240617,12610,13060,13700,12450,19556,255491930,00,0.00,N,5,-450,
20240610,13060,13820,14330,12910,15831,213703360,00,0.00,N,5,-760,
20240603,13820,13600,14300,13600,14558,202918150,00,0.00,N,2,360,
20240527,13460,12920,15970,12710,64580,919979930,00,0.00,N,2,240,
20240520,13220,14430,14970,13080,37436,520608930,00,0.00,N,5,-1180,
20240513,14400,13870,15330,13650,48344,686133270,00,0.00,N,2,540,
20240507,13860,13080,15700,13080,190518,2784340960,00,0.00,N,2,780,
20240429,13080,13570,14150,12790,34042,451191160,00,0.00,N,5,-490,
20240422,13570,15900,16060,13420,38424,564831010,00,0.00,N,5,-2330,
20240415,15900,16430,18690,14770,373585,6237867630,00,0.00,N,2,60,
20240408,15840,12330,21800,12000,1056990,19836952730,00,0.00,N,2,3510,
20240401,12330,12590,13300,11510,55107,684566710,00,0.00,N,2,190,
20240325,12140,13080,13500,11720,77905,960590360,00,0.00,N,5,-870,
20240318,13010,14999,15950,12270,109560,1498464940,00,0.00,N,5,-1989,
20240311,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20240304,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20240226,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20240219,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20240213,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20240205,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20240129,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20240122,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20240115,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20240108,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20240102,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20231226,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20231218,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20231211,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20231204,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20231127,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20231120,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20231113,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20231106,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20231030,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20231023,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20231016,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20231010,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20231004,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230925,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230918,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230911,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230904,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230828,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230821,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230814,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230807,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230731,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230724,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230717,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230710,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230703,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230626,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230619,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230612,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230605,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230530,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230522,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230515,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230508,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230502,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230424,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230417,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230410,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230403,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230327,14999,14999,14999,14999,0,0,00,0.00,N,3,0,
20230320,14999,10755,16860,10744,604102,8688265820,00,0.00,N,2,4453,
20230313,10546,14093,14302,10058,51311,576547450,00,0.00,N,5,-3942,
20230306,14488,16267,16267,13953,15899,241963950,00,0.00,N,5,-1651,
20230227,16139,16546,16616,15825,20479,329129400,00,0.00,N,5,-407,
20230220,16546,16174,16848,15988,10718,174568150,00,0.00,N,2,395,
20230213,16151,16651,17058,16151,11659,192569490,00,0.00,N,5,-430,
20230206,16581,17569,17581,16046,28970,479504330,00,0.00,N,5,-581,
20230130,17162,17906,17906,16976,16934,291393110,00,0.00,N,5,-431,
20230125,17593,18255,18860,17558,37981,678993950,00,0.00,N,5,-1709,
20230116,19302,18953,21279,16337,155006,2975881300,00,0.00,N,2,640,
20230109,18662,18430,19069,18255,3276,60802750,00,0.00,N,2,116,
20230102,18546,19069,19418,18372,2385,44873300,00,0.00,N,5,-523,
20221226,19069,19593,19767,18139,3805,72026500,00,0.00,N,5,-582,
20221219,19651,21511,21511,19244,9274,185140900,00,0.00,N,5,-1162,
20221212,20813,20930,21511,20290,3559,73856150,00,0.00,N,5,-117,
20221205,20930,22383,22383,20523,9639,203263300,00,0.00,N,5,-1279,
20221128,22209,22151,24418,21337,10315,233452850,00,0.00,N,2,116,
20221121,22093,23139,23139,21569,5211,114314350,00,0.00,N,5,-58,
20221114,22151,24302,24302,21395,6406,144070600,00,0.00,N,5,-1104,
20221107,23255,23604,26104,21627,9280,215943300,00,0.00,N,5,-175,
20221031,23430,23720,24825,22558,5775,136893000,00,0.00,N,5,-930,
20221024,24360,24651,25930,23604,2895,69627350,00,0.00,N,2,116,
20221017,24244,23895,25116,22790,8521,203428300,00,0.00,N,5,-814,
20221011,25058,26627,26627,24069,3164,78956700,00,0.00,N,5,-465,
20221004,25523,25523,26744,24476,3767,96125450,00,0.00,N,2,872,
20220926,24651,25581,25813,23662,5913,144458200,00,0.00,N,5,-930,
20220919,25581,26976,27906,24825,10517,278180800,00,0.00,N,5,-1686,
20220913,27267,25697,27558,23488,13312,339332250,00,0.00,N,2,1570,
20220905,25697,26220,27616,24302,5673,149302450,00,0.00,N,5,-233,
20220829,25930,24302,28837,22790,26785,716759450,00,0.00,N,2,1512,
20220822,24418,25116,26337,24127,6763,166695000,00,0.00,N,5,-1454,
20220816,25872,27093,27209,24069,5834,150771150,00,0.00,N,5,-1104,
20220808,26976,26976,28662,26569,4674,128126850,00,0.00,N,5,-117,
20220801,27093,27093,28488,26279,3796,102985550,00,0.00,N,3,0,
20220725,27093,28139,29302,27093,9701,271701050,00,0.00,N,5,-1046,
20220718,28139,23779,30523,23197,44145,1173692050,00,0.00,N,2,4535,
20220711,23604,21395,26686,19883,71583,1711235650,00,0.00,N,2,2209,
20220704,21395,24302,24302,21104,6249,137503350,00,0.00,N,5,-1395,
20220627,22790,22093,23255,20406,17334,374627050,00,0.00,N,2,1337,
20220620,21453,26162,26220,19767,13300,294144300,00,0.00,N,5,-4767,
20220613,26220,28488,28488,23895,9192,239905100,00,0.00,N,5,-2268,
20220607,28488,27674,29651,26395,14574,409340450,00,0.00,N,2,756,
20220530,27732,26162,27906,25697,10489,283868500,00,0.00,N,2,2035,
20220523,25697,23837,30523,23837,68758,1858191500,00,0.00,N,2,1860,
20220516,23837,24883,26104,21686,20070,462144900,00,0.00,N,5,-988,
20220509,24825,26279,27093,24418,15564,396318750,00,0.00,N,5,-1454,
20220502,26279,25872,27441,24418,13171,341260400,00,0.00,N,5,-116,
20220425,26395,27616,27848,26104,18886,505440500,00,0.00,N,5,-1221,
20220418,27616,29476,29999,26860,15027,427623500,00,0.00,N,5,-988,
20220411,24600,23300,25850,22300,40039,936766950,00,0.00,N,2,400,
20220404,24200,27000,27700,22750,61040,1544509000,00,0.00,N,5,-2450,
20220328,26650,22450,31300,20550,377179,10681583100,00,0.00,N,2,3550,
20220321,23100,31100,31450,22500,124080,3004430050,00,0.00,N,5,-8000,
20220314,31100,29750,31150,27550,20418,592745100,00,0.00,N,2,1600,
20220307,29500,31200,31350,27100,29917,878012300,00,0.00,N,5,-2000,
20220228,31500,30150,34000,29750,19600,615507800,00,0.00,N,2,1600,
20220221,29900,33150,33250,28400,29969,914499300,00,0.00,N,5,-3450,
20220214,33350,31450,33900,31350,24317,785966200,00,0.00,N,5,-50,
20220207,33400,34250,34750,31250,23729,785315150,00,0.00,N,5,-850,
20220203,34250,34000,34950,32300,24079,819411350,00,0.00,N,2,250,
20220124,34000,30300,34500,28250,71176,2230851500,00,0.00,N,2,3650,
20220117,30350,35500,35800,30000,69712,2261212350,00,0.00,N,5,-5500,
20220110,35850,37300,37300,32000,88963,3114884950,00,0.00,N,5,-700,
20220103,36550,39500,43400,34350,167710,6269499500,00,0.00,N,2,150,
20211227,36400,33300,37500,33200,63567,2296129550,00,0.00,N,2,3100,
20211220,33300,31800,34900,30800,42549,1408858800,00,0.00,N,2,1300,
20211213,32000,32400,34700,30250,64980,2128098650,00,0.00,N,5,-850,
20211206,32850,27000,33850,24000,102899,2908258600,00,0.00,N,2,5450,
20211129,27400,27000,28500,22050,68296,1738888500,00,0.00,N,5,-1600,
20211122,29000,26600,29500,25600,80911,2218783750,00,0.00,N,2,1650,
20211115,27350,33100,36150,27350,99337,3122772800,00,0.00,N,5,-4650,
20211108,32000,26950,35800,26150,171537,5382360850,00,0.00,N,2,3400,
20211101,28600,22800,30200,22800,158560,4285516050,00,0.00,N,2,5600,
20211025,23000,21100,23400,20850,17763,398764150,00,0.00,N,2,1850,
20211018,21150,22050,22050,20950,9403,201472700,00,0.00,N,5,-900,
20211012,22050,22700,22700,21400,9298,204791500,00,0.00,N,5,-650,
20211005,22700,23050,23700,22600,11317,260923150,00,0.00,N,5,-350,
20210927,23050,21250,23050,20300,25469,544502450,00,0.00,N,2,1800,
20210923,21250,20950,21250,20950,4579,96972450,00,0.00,N,2,350,
20210913,20900,20500,20900,20300,6061,124561350,00,0.00,N,2,300,
20210906,20600,21000,21600,20450,7005,145839000,00,0.00,N,5,-400,
20210830,21000,18700,21400,18700,16265,336846900,00,0.00,N,2,2400,
20210823,18600,18250,18600,18150,10357,189424150,00,0.00,N,2,300,
20210817,18300,18050,18500,17500,17300,310582600,00,0.00,N,2,250,
20210809,18050,19900,26000,17850,157822,3595024650,00,0.00,N,5,-1750,
20210802,19800,19600,19950,19600,5136,101531000,00,0.00,N,5,-100,
20210726,19900,21050,21050,19900,3999,81052500,00,0.00,N,5,-550,
20210719,20450,20800,20950,20050,6136,125772800,00,0.00,N,5,-350,
20210712,20800,19500,20900,19250,10297,205243800,00,0.00,N,2,800,