KissMeData/381970/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250224,13000,13270,13640,13000,634234,8421895190,00,0.00,N,5,-270,
20250217,13270,13340,13580,13100,330396,4391136450,00,0.00,N,5,-70,
20250210,13340,13670,13790,13100,309039,4175468793,00,0.00,N,5,-330,
20250203,13670,13350,13950,13230,344995,4679968510,00,0.00,N,2,350,
20250131,13320,13560,13560,13320,38965,522820270,00,0.00,N,5,-150,
20250120,13470,13340,13570,13200,249886,3350591840,00,0.00,N,2,170,
20250113,13300,13000,13440,12870,240165,3165931910,00,0.00,N,2,360,
20250106,12940,12900,12990,12520,259634,3307145570,00,0.00,N,2,100,
20241230,12840,13080,13210,12700,188146,2428404040,00,0.00,N,5,-240,
20241223,13080,13270,13620,12970,226212,2999467470,00,0.00,N,5,-190,
20241216,13270,13110,14950,12860,1669861,23841510980,00,0.00,N,2,140,
20241209,13130,12560,13130,12000,426910,5345245620,00,0.00,N,2,560,
20241202,12570,13200,13490,12500,320764,4193428460,00,0.00,N,5,-620,
20241125,13190,12700,13370,12550,321930,4176106690,00,0.00,N,2,490,
20241118,12700,12340,12800,12320,147728,1850437500,00,0.00,N,2,390,
20241111,12310,12480,12650,12050,219746,2702192460,00,0.00,N,5,-170,
20241104,12480,13000,13090,12250,457483,5746256800,00,0.00,N,5,-520,
20241028,13000,12930,13250,12810,190309,2470114580,00,0.00,N,2,150,
20241021,12850,13110,13170,12840,244965,3181237690,00,0.00,N,5,-260,
20241014,13110,13500,14300,12960,918440,12439784990,00,0.00,N,5,-380,
20241007,13490,13090,13630,13000,249887,3354083650,00,0.00,N,2,500,
20240930,12990,13190,13190,12830,203848,2641656270,00,0.00,N,5,-220,
20240923,13210,13360,13750,13000,557313,7455694880,00,0.00,N,5,-150,
20240919,13360,13200,13650,13140,178867,2393081410,00,0.00,N,2,230,
20240909,13130,13000,13200,12750,232117,3003081450,00,0.00,N,2,80,
20240902,13050,13600,13770,12940,250849,3355767370,00,0.00,N,5,-560,
20240826,13610,13840,13930,13310,255678,3463500120,00,0.00,N,5,-220,
20240819,13830,13090,13860,12830,393961,5323038030,00,0.00,N,2,730,
20240812,13100,13150,13150,12710,141624,1826919180,00,0.00,N,2,50,
20240805,13050,12750,13130,11100,616817,7692483940,00,0.00,N,2,150,
20240729,12900,12270,12970,12270,260925,3329348330,00,0.00,N,2,530,
20240722,12370,13130,13130,12250,421287,5301256020,00,0.00,N,5,-760,
20240715,13130,13220,13300,12970,180948,2376580640,00,0.00,N,5,-50,
20240708,13180,13300,13500,13040,282350,3727778740,00,0.00,N,2,20,
20240701,13160,13350,13490,13000,327036,4325284140,00,0.00,N,5,-290,
20240624,13450,13180,14240,13150,557981,7697126900,00,0.00,N,2,80,
20240617,13370,12900,15000,12710,1481440,20508220210,00,0.00,N,2,510,
20240610,12860,13170,13380,12800,226406,2949313930,00,0.00,N,5,-310,
20240603,13170,13730,13830,12920,309447,4105923860,00,0.00,N,5,-680,
20240527,13850,13770,14180,13500,290268,4015965710,00,0.00,N,5,-50,
20240520,13900,13400,14270,13320,327647,4533144660,00,0.00,N,2,500,
20240513,13400,14150,14190,13280,305191,4144543100,00,0.00,N,5,-680,
20240507,14080,13110,14300,13050,458710,6331894500,00,0.00,N,2,1030,
20240429,13050,12940,13600,12940,216638,2874288590,00,0.00,N,5,-70,
20240422,13120,12350,13250,12350,261434,3382460780,00,0.00,N,2,630,
20240415,12490,12370,12810,12050,319322,3976622510,00,0.00,N,5,-210,
20240408,12700,12840,13000,12300,178724,2287600370,00,0.00,N,5,-150,
20240401,12850,12970,13180,12390,398381,5059420320,00,0.00,N,5,-200,
20240325,13050,13330,14120,13020,712634,9757921380,00,0.00,N,5,-280,
20240318,13330,13920,13990,12930,587603,7866801430,00,0.00,N,5,-590,
20240311,13920,12810,14030,12800,836340,11291657090,00,0.00,N,2,970,
20240304,12950,12300,13400,11700,998111,12854328830,00,0.00,N,2,690,
20240226,12260,12580,12780,12260,363434,4525700740,00,0.00,N,5,-230,
20240219,12490,12230,12940,12050,794087,9877174570,00,0.00,N,2,530,
20240213,11960,11330,12100,11320,643179,7603141010,00,0.00,N,2,710,
20240205,11250,11860,11870,11220,410997,4745794680,00,0.00,N,5,-460,
20240129,11710,11220,11800,10780,597872,6761786840,00,0.00,N,2,490,
20240122,11220,10580,11500,10500,507219,5676865950,00,0.00,N,2,650,
20240115,10570,11060,11190,10460,552940,6012205110,00,0.00,N,5,-490,
20240108,11060,11320,11690,10650,684102,7662781460,00,0.00,N,5,-270,
20240102,11330,11710,11820,11240,507779,5824913150,00,0.00,N,5,-390,
20231226,11720,11280,12090,11060,622863,7249035240,00,0.00,N,2,420,
20231218,11300,12010,12590,11190,1440294,16938250780,00,0.00,N,5,-810,
20231211,12110,10600,12430,10100,2161378,24470750040,00,0.00,N,2,1460,
20231204,10650,11230,11290,10590,245501,2661732820,00,0.00,N,5,-580,
20231127,11230,10770,11490,10610,412885,4549663890,00,0.00,N,2,460,
20231120,10770,10550,10930,10370,372731,3967620780,00,0.00,N,2,220,
20231113,10550,10170,10680,9960,275114,2845356230,00,0.00,N,2,470,
20231106,10080,10130,10520,9990,300643,3083064750,00,0.00,N,5,-20,
20231030,10100,9510,10450,9290,615814,6115201690,00,0.00,N,2,570,
20231023,9530,9390,10320,9260,1324081,12822275180,00,0.00,N,2,100,
20231016,9430,10410,11500,9370,1652710,16955875210,00,0.00,N,5,-1080,
20231010,10510,10190,10800,9980,364869,3780882740,00,0.00,N,2,360,
20231004,10150,10690,10690,9940,533801,5409397670,00,0.00,N,5,-660,
20230925,10810,11230,11290,10550,418082,4550995110,00,0.00,N,5,-490,
20230918,11300,11430,11620,11190,340455,3897193030,00,0.00,N,5,-120,
20230911,11420,12170,12200,11050,888292,10103174380,00,0.00,N,5,-690,
20230904,12110,11860,12360,11770,502411,6068937860,00,0.00,N,2,190,
20230828,11920,11870,12100,11720,469013,5586471250,00,0.00,N,2,190,
20230821,11730,11770,12050,11540,462372,5458122650,00,0.00,N,5,-40,
20230814,11770,12250,12580,11640,591466,7109612230,00,0.00,N,5,-540,
20230807,12310,12430,12750,11810,911822,11144461750,00,0.00,N,5,-170,
20230731,12480,12550,12740,12260,507884,6365096490,00,0.00,N,5,-20,
20230724,12500,12900,13150,11830,1028287,12739223670,00,0.00,N,5,-490,
20230717,12990,13150,13730,12910,726354,9613518210,00,0.00,N,5,-180,
20230710,13170,14160,14490,12460,2128185,28372091390,00,0.00,N,5,-960,
20230703,14130,14920,14970,13380,1645258,23374130060,00,0.00,N,5,-880,
20230626,15010,14510,15700,14040,2576323,38365798150,00,0.00,N,2,660,
20230619,14350,13490,14420,13300,1226744,17174790800,00,0.00,N,2,860,
20230612,13490,14150,14190,13260,1652174,22560394640,00,0.00,N,5,-750,
20230605,14240,13290,14290,13090,1402844,19454053470,00,0.00,N,2,950,
20230530,13290,13250,13480,13070,505780,6708207100,00,0.00,N,2,210,
20230522,13080,14200,14250,13000,993213,13447198860,00,0.00,N,5,-1070,
20230515,14150,13890,14300,13400,846736,11672072730,00,0.00,N,2,280,
20230508,13870,14960,15290,13620,1224808,17739823650,00,0.00,N,5,-930,
20230502,14800,14430,15320,14260,1168742,17407159530,00,0.00,N,2,490,
20230424,14310,14500,14960,13870,1096533,15827270110,00,0.00,N,5,-220,
20230417,14530,15620,15670,14160,2272656,34024908660,00,0.00,N,5,-1020,
20230410,15550,14610,16950,14420,5915161,92803048220,00,0.00,N,2,860,
20230403,14690,12720,15200,12220,8154542,115115051210,00,0.00,N,2,1960,
20230327,12730,12210,12800,11910,1211023,14900818460,00,0.00,N,2,520,
20230320,12210,12160,12600,12010,944328,11572431330,00,0.00,N,2,50,
20230313,12160,11400,12250,10750,1325608,15246391210,00,0.00,N,2,500,
20230306,11660,12320,12400,11610,786377,9447522690,00,0.00,N,5,-660,
20230227,12320,12150,12560,11840,731950,8887470290,00,0.00,N,2,130,
20230220,12190,12860,13020,12020,1590730,19668423750,00,0.00,N,5,-620,
20230213,12810,13150,13950,12760,2382016,31743534880,00,0.00,N,5,-290,
20230206,13100,13990,13990,12900,2103293,28157273890,00,0.00,N,5,-920,
20230130,14020,12800,14260,12710,3086811,41802407710,00,0.00,N,2,1170,
20230125,12850,13100,13440,12800,1096659,14367748990,00,0.00,N,5,-100,
20230116,12950,12250,13100,11950,1854391,23442537650,00,0.00,N,2,750,
20230109,12200,12300,13700,12000,4448400,56890421300,00,0.00,N,2,50,
20230102,12150,11650,12400,10250,2868673,32846701900,00,0.00,N,2,600,
20221226,11550,13050,13350,11550,3293465,41237189500,00,0.00,N,5,-1700,
20221219,13250,13500,15450,13100,17885670,254778332300,00,0.00,N,3,0,
20221212,13250,12650,15250,12550,8496831,118668333500,00,0.00,N,2,500,
20221205,12750,13800,14250,12250,839198,10966194500,00,0.00,N,5,-1100,
20221128,13850,12950,14950,12600,3147817,44399535950,00,0.00,N,2,900,
20221121,12950,13250,13600,12750,441764,5790586300,00,0.00,N,5,-450,
20221114,13400,14350,14500,13200,966461,13234687300,00,0.00,N,5,-850,
20221107,14250,12350,14500,12250,1889323,25615191600,00,0.00,N,2,1850,
20221031,12400,11500,12950,11000,1383952,16547769600,00,0.00,N,2,1150,
20221024,11250,11950,12250,11150,1153762,13339730600,00,0.00,N,5,-400,
20221017,11650,12200,13550,11600,1879673,23798787047,00,0.00,N,5,-800,
20221011,12450,13350,13350,11900,835274,10369916450,00,0.00,N,5,-1050,
20221004,13500,13900,16200,13350,2296888,32943607900,00,0.00,N,5,-200,
20220926,13700,15250,15800,13650,1074831,15893943650,00,0.00,N,5,-2150,
20220919,15850,17400,18100,15750,667505,11093514300,00,0.00,N,5,-1600,
20220913,17450,18450,19200,17400,335675,6140779950,00,0.00,N,5,-800,
20220905,18250,20200,21000,18200,639029,12231517550,00,0.00,N,5,-1900,
20220829,20150,21250,21800,19950,431075,9011483025,00,0.00,N,5,-1350,
20220822,21500,21350,21550,20200,553511,11559375800,00,0.00,N,5,-350,
20220816,21850,22150,22750,21300,576763,12802793000,00,0.00,N,5,-400,
20220808,22250,21450,24500,21000,4775693,108405873600,00,0.00,N,2,1050,
20220801,21200,19150,24200,19050,5707319,124362577400,00,0.00,N,2,2100,
20220725,19100,18850,19400,18450,368259,6959147850,00,0.00,N,2,300,
20220718,18800,18800,19150,18250,642350,11994173850,00,0.00,N,2,50,
20220711,18750,20000,20050,18050,655629,12408985200,00,0.00,N,5,-1250,
20220704,20000,19800,21000,18650,718728,14302043850,00,0.00,N,2,250,
20220627,19750,20750,21050,19500,841450,17254877950,00,0.00,N,5,-750,
20220620,20500,19900,20950,19600,1183304,23967845850,00,0.00,N,2,650,
20220613,19850,22100,22650,19050,2393366,49671883650,00,0.00,N,5,-2950,
20220607,22800,25200,25200,22550,1287338,30036377450,00,0.00,N,5,-2500,
20220530,25300,26100,26300,24550,574668,14526803500,00,0.00,N,5,-750,
20220523,26050,25500,26900,24850,577591,15100303600,00,0.00,N,2,700,
20220516,25350,23650,25450,23650,645668,15933724100,00,0.00,N,2,1850,
20220509,23500,25450,25750,23000,1193136,29156775600,00,0.00,N,5,-2350,
20220502,25850,26750,27850,25750,927789,24882625550,00,0.00,N,5,-1750,
20220425,27600,28500,30400,27200,1142214,32773842650,00,0.00,N,5,-1600,
20220418,29200,31200,32600,29050,719660,21913276300,00,0.00,N,5,-2000,
20220411,31200,31250,31900,30250,500276,15549495900,00,0.00,N,5,-350,
20220404,31550,31000,33900,31000,1290758,41818916350,00,0.00,N,2,150,
20220328,31400,31150,36550,30900,7911406,268269135050,00,0.00,N,2,450,
20220321,30950,31450,33450,30300,2754149,87456860800,00,0.00,N,5,-450,
20220314,31400,28950,37300,28100,6669701,229805314100,00,0.00,N,2,2750,
20220307,28650,33500,33550,28150,1106244,33687630700,00,0.00,N,5,-4400,
20220228,33050,30400,34000,30300,756904,24492685550,00,0.00,N,2,2650,
20220221,30400,28900,31600,28700,1103161,33671785300,00,0.00,N,2,1000,
20220214,29400,28050,31550,26800,1389791,40776723850,00,0.00,N,2,900,
20220207,28500,29000,30250,27500,586703,16980745450,00,0.00,N,5,-200,
20220203,28700,28100,28750,27800,275792,7765004650,00,0.00,N,2,1050,
20220124,27650,30750,30750,26000,1023972,28654256150,00,0.00,N,5,-3300,
20220117,30950,31350,34700,30250,2567760,84511828200,00,0.00,N,5,-700,
20220110,31650,28850,34100,27700,2451096,77172651450,00,0.00,N,2,2700,
20220103,28950,34400,34400,28750,1390357,43081509600,00,0.00,N,5,-5150,
20211227,34100,32250,34700,32000,906096,30343161400,00,0.00,N,2,1850,
20211220,32250,34950,35500,31400,2491889,82042805150,00,0.00,N,5,-3050,
20211213,35300,41600,42800,35050,3547227,136070217950,00,0.00,N,5,-6400,
20211206,41700,33200,43200,32000,13679702,521207916350,00,0.00,N,2,9350,
20211129,32350,34450,35500,30500,4858167,160713290700,00,0.00,N,5,-3700,
20211122,36050,25000,41650,24600,21211782,745716723100,00,0.00,N,2,11050,
20211115,25000,23800,25400,22950,909430,22076025000,00,0.00,N,2,1300,
20211108,23700,23250,26700,21900,1420505,33810059600,00,0.00,N,2,550,
20211101,23150,24500,26000,22550,1461528,35716681250,00,0.00,N,5,-1350,
20211025,24500,25700,26100,24450,1303210,32927531050,00,0.00,N,5,-900,
20211018,25400,24700,25850,23300,2527579,61870498050,00,0.00,N,2,700,
20211013,24700,22500,25100,20850,14727248,344549502750,00,0.00,N,2,24700,