KissMeData/038390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,16870,17100,17340,16690,117576,1995707350,00,0.00,N,5,-280,
20241104,17150,16500,18140,15750,570331,9706327220,00,0.00,N,2,1350,
20241028,15800,15800,16100,15670,12464,197509160,00,0.00,N,3,0,
20241021,15800,15750,15840,15520,9531,148788860,00,0.00,N,2,120,
20241014,15680,15860,16130,15670,12433,197553790,00,0.00,N,5,-200,
20241007,15880,15800,16000,15700,9456,149584530,00,0.00,N,2,80,
20240930,15800,15960,15960,15760,4673,73882130,00,0.00,N,5,-20,
20240923,15820,15990,15990,15700,9558,151143660,00,0.00,N,2,120,
20240919,15700,15990,16000,15680,7280,114635130,00,0.00,N,2,30,
20240909,15670,15710,15900,15410,9448,147609720,00,0.00,N,5,-40,
20240902,15710,15910,15990,15520,11514,181403140,00,0.00,N,5,-100,
20240826,15810,16010,16100,15780,7406,117628900,00,0.00,N,5,-200,
20240819,16010,16100,16140,15820,19433,310652700,00,0.00,N,5,-90,
20240812,16100,16070,16300,15650,19999,319559630,00,0.00,N,2,20,
20240805,16080,15850,16150,15050,47248,736267510,00,0.00,N,2,210,
20240729,15870,15700,16130,15530,47856,757928590,00,0.00,N,2,150,
20240722,15720,15500,16290,15500,19782,313476040,00,0.00,N,2,220,
20240715,15500,15740,15990,15300,21147,330155420,00,0.00,N,5,-440,
20240708,15940,15450,16190,15370,16825,266722650,00,0.00,N,2,490,
20240701,15450,15820,15850,15310,22649,351722630,00,0.00,N,5,-370,
20240624,15820,16170,16240,15790,25719,409803820,00,0.00,N,5,-250,
20240617,16070,16200,16240,15650,29809,476599650,00,0.00,N,5,-30,
20240610,16100,16300,16490,15960,20339,327899460,00,0.00,N,5,-240,
20240603,16340,16520,16630,16300,20413,335510930,00,0.00,N,5,-140,
20240527,16480,16450,17000,16090,74372,1223934100,00,0.00,N,2,30,
20240520,16450,16200,16450,15930,53504,865919450,00,0.00,N,2,190,
20240513,16260,15870,16260,15870,52245,842953650,00,0.00,N,2,390,
20240507,15870,16150,16310,15800,39019,625929360,00,0.00,N,5,-270,
20240429,16140,15190,16990,15020,152960,2475924920,00,0.00,N,2,1020,
20240422,15120,14950,15190,14910,6264,94220760,00,0.00,N,2,220,
20240415,14900,14650,15000,14100,20956,308029620,00,0.00,N,2,150,
20240408,14750,15590,15590,14500,21001,316464790,00,0.00,N,5,-600,
20240401,15350,15410,15700,15300,16768,259053150,00,0.00,N,5,-60,
20240325,15410,15510,15580,15380,14963,231613620,00,0.00,N,5,-100,
20240318,15510,15590,15700,15420,12549,194811570,00,0.00,N,5,-80,
20240311,15590,15450,15800,15400,17690,275895630,00,0.00,N,2,140,
20240304,15450,15550,15850,15380,22974,357185710,00,0.00,N,5,-100,
20240226,15550,15500,15550,15320,17643,272137820,00,0.00,N,2,50,
20240219,15500,15720,15800,15400,23589,367864890,00,0.00,N,5,-220,
20240213,15720,15910,16090,15550,18805,295704880,00,0.00,N,5,-370,
20240205,16090,15770,16360,15770,36804,590158280,00,0.00,N,2,320,
20240129,15770,15600,15830,15310,38638,601769210,00,0.00,N,2,170,
20240122,15600,15060,15720,15060,17957,276420320,00,0.00,N,2,320,
20240115,15280,15540,15540,14900,27068,412933170,00,0.00,N,5,-250,
20240108,15530,15740,15740,15450,20896,324626550,00,0.00,N,2,20,
20240102,15510,15600,15750,15470,23947,374178590,00,0.00,N,5,-90,
20231226,15600,16000,16100,15380,29039,455565250,00,0.00,N,5,-310,
20231218,15910,15490,15950,15390,45019,706823660,00,0.00,N,2,420,
20231211,15490,15400,15650,15320,25265,390868330,00,0.00,N,5,-10,
20231204,15500,15320,15560,15250,27144,417913580,00,0.00,N,2,180,
20231127,15320,15390,15400,15100,19284,293636780,00,0.00,N,2,120,
20231120,15200,15110,15540,14940,44029,672240460,00,0.00,N,2,90,
20231113,15110,14840,15300,14570,40640,608995540,00,0.00,N,2,290,
20231106,14820,14710,15260,14630,56758,843921790,00,0.00,N,2,120,
20231030,14700,14380,14760,14140,35288,509505010,00,0.00,N,2,340,
20231023,14360,14770,14770,14300,19253,279151690,00,0.00,N,5,-410,
20231016,14770,15100,15100,14460,18030,266074410,00,0.00,N,5,-330,
20231010,15100,14700,15140,14500,23754,352457600,00,0.00,N,2,410,
20231004,14690,14970,15020,14570,12039,177171200,00,0.00,N,5,-350,
20230925,15040,14880,15110,14620,12483,184940760,00,0.00,N,2,170,
20230918,14870,15410,15640,14600,36795,556109230,00,0.00,N,5,-540,
20230911,15410,15280,15440,15090,29199,443835080,00,0.00,N,2,130,
20230904,15280,16020,16330,15100,84992,1317850030,00,0.00,N,5,-740,
20230828,16020,16420,17000,15910,58618,956013660,00,0.00,N,2,220,
20230821,15800,15580,15850,15510,19558,306758640,00,0.00,N,2,220,
20230814,15580,16320,16800,15500,49205,793357110,00,0.00,N,5,-760,
20230807,16340,15990,17140,15500,145551,2386157960,00,0.00,N,2,380,
20230731,15960,15020,17600,14950,142685,2286329960,00,0.00,N,2,950,
20230724,15010,15790,15790,14600,46729,707951640,00,0.00,N,5,-830,
20230717,15840,16200,16200,15000,33723,534474480,00,0.00,N,5,-80,
20230710,15920,15950,16200,15830,36924,588955280,00,0.00,N,5,-30,
20230703,15950,16190,16350,15950,26652,429631390,00,0.00,N,5,-240,
20230626,16190,16250,16690,16030,35685,579348590,00,0.00,N,5,-60,
20230619,16250,16900,16950,16170,46564,766858640,00,0.00,N,5,-550,
20230612,16800,17500,17520,16600,97215,1624584660,00,0.00,N,5,-690,
20230605,17490,17580,17740,17310,16543,290570290,00,0.00,N,5,-90,
20230530,17580,17330,18520,17170,49737,879405040,00,0.00,N,2,260,
20230522,17320,17530,17770,17300,17637,308914470,00,0.00,N,5,-350,
20230515,17670,17710,17810,17510,16703,294375990,00,0.00,N,5,-240,
20230508,17910,17780,18000,17650,22626,402521810,00,0.00,N,2,100,
20230502,17810,17730,18100,17630,6631,118190340,00,0.00,N,2,80,
20230424,17730,17900,17960,17500,21374,378953730,00,0.00,N,5,-150,
20230417,17880,18100,18250,17860,31044,559600210,00,0.00,N,5,-270,
20230410,18150,18200,18310,17970,21581,390353850,00,0.00,N,5,-70,
20230403,18220,18450,18450,18150,28368,518507760,00,0.00,N,5,-100,
20230327,18320,18220,18450,17700,90556,1599783190,00,0.00,N,2,90,
20230320,18230,18430,19000,18110,24749,453419840,00,0.00,N,5,-30,
20230313,18260,19010,19270,18020,48731,902359010,00,0.00,N,5,-1210,
20230306,19470,20100,20100,19250,48751,961900360,00,0.00,N,5,-250,
20230227,19720,19160,20100,18990,47618,934321000,00,0.00,N,2,490,
20230220,19230,19140,19800,18940,63163,1225536900,00,0.00,N,2,100,
20230213,19130,19430,19500,19030,32913,631486350,00,0.00,N,5,-270,
20230206,19400,18920,20050,18700,105567,2046501040,00,0.00,N,2,600,
20230130,18800,19050,19190,18690,31434,594163910,00,0.00,N,5,-180,
20230125,18980,19060,19090,18770,22987,434904240,00,0.00,N,2,30,
20230116,18950,18700,19150,18200,92962,1731653300,00,0.00,N,2,250,
20230109,18700,18450,18950,18200,26158,485291300,00,0.00,N,2,400,
20230102,18300,18900,18900,17850,29267,535494500,00,0.00,N,5,-750,
20221226,19050,19150,19800,18850,43401,832646400,00,0.00,N,5,-50,
20221219,19100,19150,19450,18900,25037,479336300,00,0.00,N,3,0,
20221212,19100,19600,19600,18950,26720,512390950,00,0.00,N,5,-450,
20221205,19550,19850,20200,18900,51313,1007689900,00,0.00,N,5,-100,
20221128,19650,19250,20300,18800,36553,712819300,00,0.00,N,2,600,
20221121,19050,19250,19250,18750,14081,266652400,00,0.00,N,5,-200,
20221114,19250,19400,19600,19100,21931,424983650,00,0.00,N,5,-150,
20221107,19400,18800,19850,18700,29740,565682450,00,0.00,N,2,400,
20221031,19000,19050,19050,18350,28399,531375200,00,0.00,N,5,-50,
20221024,19050,19500,19650,18600,57982,1099024350,00,0.00,N,5,-400,
20221017,19450,19650,19900,19050,18948,370185700,00,0.00,N,5,-250,
20221011,19700,19600,19800,18450,26631,510512950,00,0.00,N,5,-100,
20221004,19800,18950,19850,18800,25307,491367100,00,0.00,N,2,1000,
20220926,18800,21000,21000,18550,75683,1484197350,00,0.00,N,5,-2100,
20220919,20900,21850,22600,20700,68334,1479214600,00,0.00,N,5,-850,
20220913,21750,19950,22350,19950,83052,1772192150,00,0.00,N,2,1900,
20220905,19850,20050,21050,19350,38281,760862400,00,0.00,N,5,-500,
20220829,20350,19300,21250,19050,74553,1530165650,00,0.00,N,2,550,
20220822,19800,19400,21300,18600,103784,2069090700,00,0.00,N,2,400,
20220816,19400,20200,20500,19250,16765,332992900,00,0.00,N,5,-800,
20220808,20200,20650,21400,20000,45680,938034400,00,0.00,N,5,-600,
20220801,20800,20200,20950,19750,63501,1289679850,00,0.00,N,2,600,
20220725,20200,18400,22850,18050,278978,5821535950,00,0.00,N,2,1950,
20220718,18250,17950,18550,17800,14784,268386650,00,0.00,N,2,500,
20220711,17750,18350,18600,17100,41567,738265800,00,0.00,N,5,-600,
20220704,18350,18000,18450,17300,33237,595804550,00,0.00,N,2,700,
20220627,17650,17250,18100,17100,50968,901171250,00,0.00,N,2,500,
20220620,17150,19000,19000,16300,53596,944632150,00,0.00,N,5,-1800,
20220613,18950,21050,21050,18300,55743,1082633000,00,0.00,N,5,-2450,
20220607,21400,22000,22100,21150,28850,622771200,00,0.00,N,5,-550,
20220530,21950,21650,22000,21200,31282,674830700,00,0.00,N,2,400,
20220523,21550,21150,21550,20300,41719,871084750,00,0.00,N,2,450,
20220516,21100,21400,21750,20700,41980,889924350,00,0.00,N,5,-200,
20220509,21300,22600,22600,20800,42466,911543900,00,0.00,N,5,-1400,
20220502,22700,23450,23800,22400,60333,1400557550,00,0.00,N,5,-150,
20220425,22850,23200,23300,22200,44037,1004009550,00,0.00,N,5,-650,
20220418,23500,23700,24550,23150,61794,1466687150,00,0.00,N,5,-300,
20220411,23800,24050,24500,23200,82967,1980870600,00,0.00,N,5,-450,
20220404,24250,25100,25250,23500,144607,3560429600,00,0.00,N,5,-650,
20220328,24900,23600,25200,23400,146947,3578241300,00,0.00,N,2,1300,
20220321,23600,24500,24950,23350,109900,2622534100,00,0.00,N,5,-550,
20220314,24150,25000,25200,24000,163857,4035235900,00,0.00,N,5,-750,
20220307,24900,23150,24950,22050,157486,3760707500,00,0.00,N,2,1250,
20220228,23650,23000,24250,22900,79424,1872789350,00,0.00,N,2,300,
20220221,23350,23550,24350,22550,134082,3151170550,00,0.00,N,5,-450,
20220214,23800,22650,24450,21500,243937,5680412450,00,0.00,N,2,550,
20220207,23250,22050,23650,21500,281359,6413228800,00,0.00,N,2,1200,
20220203,22050,20300,22200,19800,87429,1855779200,00,0.00,N,2,2500,
20220124,19550,19650,20050,18600,48553,935879400,00,0.00,N,5,-350,
20220117,19900,20950,20950,19850,43294,879152250,00,0.00,N,5,-1000,
20220110,20900,20950,21200,20000,63915,1316470700,00,0.00,N,2,200,
20220103,20700,20650,21100,19950,44670,915519850,00,0.00,N,5,-100,
20211227,20800,21200,21500,20650,36381,764624450,00,0.00,N,5,-400,
20211220,21200,20200,21250,19550,74361,1508278050,00,0.00,N,2,850,
20211213,20350,20350,20600,20050,28979,588414050,00,0.00,N,5,-350,
20211206,20700,19850,20950,19400,70881,1450321050,00,0.00,N,2,850,
20211129,19850,18850,20100,17950,87160,1663616600,00,0.00,N,2,200,
20211122,19650,21050,21950,19600,66284,1367995650,00,0.00,N,5,-1650,
20211115,21300,23100,23100,20600,92661,2004855400,00,0.00,N,5,-1750,
20211108,23050,23350,23800,22500,63108,1461614550,00,0.00,N,2,500,
20211101,22550,25300,26050,21850,109986,2587705750,00,0.00,N,5,-2450,
20211025,25000,24400,26150,24300,142240,3585335200,00,0.00,N,2,650,
20211018,24350,25750,25800,24300,79438,1993611900,00,0.00,N,5,-1150,
20211012,25500,24850,25700,24450,60881,1532110750,00,0.00,N,2,650,
20211005,24850,25450,26200,24450,98255,2480160550,00,0.00,N,5,-250,
20210927,25100,26550,27000,25000,114508,2976286500,00,0.00,N,5,-1800,
20210923,26900,26750,28000,26100,102243,2780834100,00,0.00,N,2,50,
20210913,26850,26850,28350,26250,296378,8129278150,00,0.00,N,3,0,
20210906,26850,26750,27000,26000,107791,2865606550,00,0.00,N,2,400,
20210830,26450,25750,27050,25600,152702,4010894150,00,0.00,N,2,1350,
20210823,25100,22850,25450,22400,100354,2433117200,00,0.00,N,2,2300,
20210817,22800,25850,25900,22250,126646,3059131950,00,0.00,N,5,-3100,
20210809,25900,27100,27100,25350,105710,2756128400,00,0.00,N,5,-1200,
20210802,27100,25950,27550,25500,123199,3270941800,00,0.00,N,2,900,
20210726,26200,27500,27700,25850,115438,3110092900,00,0.00,N,5,-1050,
20210719,27250,26500,27400,25800,156872,4183520400,00,0.00,N,2,450,
20210712,26800,25750,27500,25400,221807,5860421050,00,0.00,N,2,1500,