KissMeData/271980/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,12470,13980,14140,12140,83118,1084798130,00,0.00,N,5,-1510,
20241104,13980,14040,14190,13850,33247,465338140,00,0.00,N,5,-60,
20241028,14040,13960,14650,13960,28382,400045430,00,0.00,N,5,-30,
20241021,14070,15010,15080,14010,49327,718040520,00,0.00,N,5,-880,
20241014,14950,15070,16250,14930,227110,3529616650,00,0.00,N,5,-140,
20241007,15090,14650,15480,14560,25579,379891280,00,0.00,N,2,440,
20240930,14650,14930,15240,14500,27956,415712900,00,0.00,N,5,-280,
20240923,14930,14840,15490,14450,54888,822689640,00,0.00,N,2,90,
20240919,14840,14870,15200,14830,42530,633557060,00,0.00,N,5,-140,
20240909,14980,13660,15110,13510,48699,693442290,00,0.00,N,2,1290,
20240902,13690,15350,15770,13670,157628,2299867170,00,0.00,N,5,-1750,
20240826,15440,15410,15790,15200,64563,998605260,00,0.00,N,2,40,
20240819,15400,15540,16100,15210,163071,2551330010,00,0.00,N,5,-140,
20240812,15540,15520,16000,15110,157582,2447038060,00,0.00,N,2,200,
20240805,15340,15200,16990,13000,867060,13593639370,00,0.00,N,2,70,
20240729,15270,15410,15770,15250,51575,792099290,00,0.00,N,5,-260,
20240722,15530,15550,15610,15210,40355,621816730,00,0.00,N,5,-20,
20240715,15550,15810,16400,15140,67624,1077066620,00,0.00,N,5,-140,
20240708,15690,15800,16300,15480,60577,954327660,00,0.00,N,3,0,
20240701,15690,15190,16000,15100,83313,1290367070,00,0.00,N,2,500,
20240624,15190,15480,15800,15090,41649,636335920,00,0.00,N,5,-360,
20240617,15550,15920,16600,15450,66085,1047993640,00,0.00,N,5,-370,
20240610,15920,15920,16120,15800,51130,816134010,00,0.00,N,3,0,
20240603,15920,16030,16190,15070,43799,697692560,00,0.00,N,5,-10,
20240527,15930,16610,16690,15810,84274,1371517740,00,0.00,N,5,-670,
20240520,16600,17070,17150,16520,49793,837988740,00,0.00,N,5,-490,
20240513,17090,17460,17470,16850,65861,1124456060,00,0.00,N,5,-390,
20240507,17480,17400,18550,17230,195078,3434192160,00,0.00,N,2,80,
20240429,17400,16510,17910,16460,304850,5303916430,00,0.00,N,2,990,
20240422,16410,16350,17650,16350,266950,4508185820,00,0.00,N,2,110,
20240415,16300,17280,17280,15850,399692,6620961310,00,0.00,N,5,-1380,
20240408,17680,16400,19870,15500,3268927,61580392870,00,0.00,N,2,1330,
20240401,16350,16650,16840,16350,42627,706636000,00,0.00,N,5,-350,
20240325,16700,16900,17180,16700,49430,838769130,00,0.00,N,5,-200,
20240318,16900,16550,17180,16550,45443,765943840,00,0.00,N,2,260,
20240311,16640,16770,16850,16440,34871,580075950,00,0.00,N,2,70,
20240304,16570,16730,16730,16300,36539,602503230,00,0.00,N,5,-40,
20240226,16610,16900,17130,16610,37698,631379510,00,0.00,N,5,-220,
20240219,16830,16970,17270,16740,66478,1128845870,00,0.00,N,2,60,
20240213,16770,16790,16940,16610,33236,557136450,00,0.00,N,5,-20,
20240205,16790,16830,17060,16700,27189,457624600,00,0.00,N,5,-120,
20240129,16910,16850,17140,16740,50595,854819790,00,0.00,N,2,110,
20240122,16800,17000,17450,16690,49419,840426450,00,0.00,N,2,70,
20240115,16730,17130,17130,16170,65160,1083294940,00,0.00,N,5,-330,
20240108,17060,17550,17650,17040,76392,1317742980,00,0.00,N,5,-390,
20240102,17450,17140,18150,17140,103272,1819115080,00,0.00,N,2,350,
20231226,17100,17160,17470,16590,49236,832490230,00,0.00,N,5,-60,
20231218,17160,17210,17870,16830,106407,1836276610,00,0.00,N,5,-40,
20231211,17200,18650,18650,17100,188977,3355422210,00,0.00,N,5,-910,
20231204,18110,16450,19240,16290,1310977,23533267490,00,0.00,N,2,1580,
20231127,16530,17000,17370,16250,192941,3213031310,00,0.00,N,5,-330,
20231120,16860,15810,19300,15640,1675045,30160878350,00,0.00,N,2,1060,
20231113,15800,16110,16110,15300,28151,442623850,00,0.00,N,2,50,
20231106,15750,15550,17150,15430,71681,1150074630,00,0.00,N,2,310,
20231030,15440,14910,15560,14810,43531,658391880,00,0.00,N,2,260,
20231023,15180,14540,17800,14540,230694,3736461680,00,0.00,N,2,420,
20231016,14760,15660,16720,14600,59605,919222860,00,0.00,N,5,-1080,
20231010,15840,16030,16200,15650,25074,398839270,00,0.00,N,5,-260,
20231004,16100,16510,16800,15660,28557,460327070,00,0.00,N,5,-320,
20230925,16420,16790,16970,16220,18816,310139870,00,0.00,N,5,-370,
20230918,16790,17300,17370,16790,39895,678374720,00,0.00,N,5,-510,
20230911,17300,17110,17580,17050,44029,760738230,00,0.00,N,2,140,
20230904,17160,17080,17400,16900,38927,666261210,00,0.00,N,2,20,
20230828,17140,17020,17950,16950,51138,879730010,00,0.00,N,2,120,
20230821,17020,17000,17380,16950,36012,614263260,00,0.00,N,5,-90,
20230814,17110,17860,17990,16920,50035,865345650,00,0.00,N,5,-740,
20230807,17850,17770,18520,17360,79129,1420856590,00,0.00,N,2,80,
20230731,17770,17590,18300,17280,70339,1256480340,00,0.00,N,2,490,
20230724,17280,18400,18400,16410,117600,2043475000,00,0.00,N,5,-1090,
20230717,18370,18560,18750,17910,75396,1376900890,00,0.00,N,5,-200,
20230710,18570,18410,18950,18240,70261,1299276480,00,0.00,N,2,80,
20230703,18490,18800,18990,18300,66138,1226683540,00,0.00,N,5,-320,
20230626,18810,19060,19230,18730,60635,1151319740,00,0.00,N,5,-300,
20230619,19110,18880,19390,18840,51135,974315950,00,0.00,N,2,240,
20230612,18870,19850,19970,18820,89421,1722410870,00,0.00,N,5,-1040,
20230605,19910,20300,20550,19740,79446,1599769440,00,0.00,N,5,-390,
20230530,20300,20100,20800,19550,119059,2404435600,00,0.00,N,2,320,
20230522,19980,19200,21150,19130,478504,9673923460,00,0.00,N,2,830,
20230515,19150,20500,20500,19000,144176,2795856850,00,0.00,N,5,-390,
20230508,19540,18860,22800,18860,1347672,28141327410,00,0.00,N,2,770,
20230502,18770,18400,20150,18320,192569,3722264140,00,0.00,N,2,320,
20230424,18450,18730,19040,18250,71519,1321565010,00,0.00,N,5,-450,
20230417,18900,20400,20950,18840,148810,2937041430,00,0.00,N,5,-1900,
20230410,20800,18950,21500,18310,307501,6211304850,00,0.00,N,2,1800,
20230403,19000,18520,19700,18330,114158,2170434210,00,0.00,N,2,480,
20230327,18520,18450,19000,18010,59216,1089821990,00,0.00,N,2,200,
20230320,18320,18710,19070,18240,54448,1009813290,00,0.00,N,5,-480,
20230313,18800,19810,20150,18120,158315,3007528200,00,0.00,N,5,-1180,
20230306,19980,18870,23250,18710,731499,15559377560,00,0.00,N,2,980,
20230227,19000,19320,19500,18000,50205,955343670,00,0.00,N,5,-580,
20230220,19580,19860,20650,19460,78135,1559923460,00,0.00,N,5,-250,
20230213,19830,20450,20800,19460,106943,2141324290,00,0.00,N,5,-820,
20230206,20650,21100,21700,20550,147795,3132440550,00,0.00,N,5,-100,
20230130,20750,20700,21000,20350,85769,1772951050,00,0.00,N,2,100,
20230125,20650,20600,20850,20400,37435,770705000,00,0.00,N,2,300,
20230116,20350,21100,21250,20100,112296,2326544700,00,0.00,N,5,-750,
20230109,21100,21200,23000,20550,811590,17694252750,00,0.00,N,2,100,
20230102,21000,21500,23550,20900,1427499,31926807900,00,0.00,N,3,0,
20221226,21000,21700,24200,19600,2334338,51911357350,00,0.00,N,5,-350,
20221219,21350,21150,24200,20050,1670146,37448885550,00,0.00,N,5,-100,
20221212,21450,19300,24600,19150,2503039,55113249200,00,0.00,N,2,2550,
20221205,18900,18950,19350,18150,55030,1030416750,00,0.00,N,3,0,
20221128,18900,18500,19250,18000,60431,1132594600,00,0.00,N,2,200,
20221121,18700,18850,19150,18500,49924,932489050,00,0.00,N,5,-400,
20221114,19100,19000,19900,18650,116486,2254202850,00,0.00,N,2,150,
20221107,18950,17400,21700,16950,1116168,22256152450,00,0.00,N,2,1600,
20221031,17350,17600,18250,17100,54643,970292750,00,0.00,N,5,-150,
20221024,17500,17550,18050,17100,42217,740883450,00,0.00,N,2,350,
20221017,17150,18000,18650,17000,132600,2386930500,00,0.00,N,5,-1150,
20221011,18300,16900,19600,15900,558694,10316222750,00,0.00,N,2,850,
20221004,17450,17500,18050,17300,43086,757957500,00,0.00,N,2,150,
20220926,17300,17200,18050,16100,121455,2061131800,00,0.00,N,5,-400,
20220919,17700,19550,20000,17600,62863,1171129200,00,0.00,N,5,-1900,
20220913,19600,19950,20600,19500,44093,882026750,00,0.00,N,5,-200,
20220905,19800,20550,20800,19750,54145,1087631300,00,0.00,N,5,-800,
20220829,20600,20850,21450,20400,41617,866442850,00,0.00,N,5,-600,
20220822,21200,22050,22350,20850,60336,1297056350,00,0.00,N,5,-1200,
20220816,22400,22850,23100,22200,41819,945791950,00,0.00,N,5,-650,
20220808,23050,23500,23800,22700,66736,1549250800,00,0.00,N,5,-550,
20220801,23600,23200,23850,22500,126613,2937483250,00,0.00,N,2,400,
20220725,23200,22850,27500,21600,1121054,28371371300,00,0.00,N,2,450,
20220718,22750,23950,26900,22550,751330,18609538800,00,0.00,N,2,150,
20220711,22600,21150,23800,21100,165396,3692182350,00,0.00,N,2,1450,
20220704,21150,19400,21250,19250,84382,1720344800,00,0.00,N,2,1750,
20220627,19400,19750,20800,19300,96725,1955631200,00,0.00,N,5,-250,
20220620,19650,21350,21650,18250,236125,4669718700,00,0.00,N,5,-1550,
20220613,21200,23950,24500,21200,304757,6941584950,00,0.00,N,5,-3700,
20220607,24900,26500,30000,24900,1141418,31943681000,00,0.00,N,5,-1600,
20220530,26500,23550,29500,23550,2170391,60601630800,00,0.00,N,2,2950,
20220523,23550,24000,24500,23500,75362,1796528600,00,0.00,N,5,-450,
20220516,24000,24400,25100,23500,52033,1256726200,00,0.00,N,5,-450,
20220509,24450,25750,26150,23800,71084,1746339500,00,0.00,N,5,-1500,
20220502,25950,26650,26650,25900,32240,847363300,00,0.00,N,5,-700,
20220425,26650,26700,27300,25600,55104,1451577100,00,0.00,N,5,-250,
20220418,26900,27250,27800,26750,57579,1565661850,00,0.00,N,5,-700,
20220411,27600,27200,28150,26450,66569,1820689700,00,0.00,N,2,350,
20220404,27250,27800,28600,27200,80878,2257691450,00,0.00,N,5,-650,
20220328,27900,28150,28800,27650,87020,2444910550,00,0.00,N,5,-350,
20220321,28250,29200,30350,27900,172867,4983247800,00,0.00,N,2,100,
20220314,28150,27450,29600,26400,195876,5520749750,00,0.00,N,2,950,
20220307,27200,27400,27750,25500,82588,2218164550,00,0.00,N,5,-300,
20220228,27500,26400,27850,26200,61099,1661699100,00,0.00,N,2,1100,
20220221,26400,27300,27800,26050,105029,2809080750,00,0.00,N,5,-950,
20220214,27350,27650,28600,26200,141731,3845102450,00,0.00,N,5,-550,
20220207,27900,28750,29650,27900,109889,3156346050,00,0.00,N,5,-850,
20220203,28750,27100,29450,27100,76073,2169171100,00,0.00,N,2,1650,
20220124,27100,30100,30200,26000,217152,6093081250,00,0.00,N,5,-3300,
20220117,30400,32200,35000,28800,521362,16722229000,00,0.00,N,5,-1500,
20220110,31900,32300,34950,31550,417024,13894595400,00,0.00,N,5,-450,
20220103,32350,33850,35350,31800,405827,13643824150,00,0.00,N,5,-1500,
20211227,33850,34850,41750,33550,4442196,170162654100,00,0.00,N,2,350,
20211220,33500,32350,42500,30550,5210412,197832572450,00,0.00,N,2,1150,
20211213,32350,31900,33700,31300,307270,9982893250,00,0.00,N,2,550,
20211206,31800,30500,33650,30000,308910,9816105300,00,0.00,N,2,950,
20211129,30850,30750,33400,29600,262271,8173683200,00,0.00,N,2,100,
20211122,30750,31350,31900,30400,115488,3588338750,00,0.00,N,5,-1000,
20211115,31750,33050,33800,31150,150182,4906603700,00,0.00,N,5,-1300,
20211108,33050,38500,38600,32350,471133,16868233000,00,0.00,N,5,-250,
20211101,33300,34700,35100,33150,71968,2449404200,00,0.00,N,5,-700,
20211025,34000,34850,36750,33850,129978,4557444850,00,0.00,N,5,-850,
20211018,34850,36350,36350,34650,87063,3082928350,00,0.00,N,5,-1700,
20211012,36550,33700,38450,32850,182190,6495845650,00,0.00,N,2,2050,
20211005,34500,35500,36450,32700,165592,5660634900,00,0.00,N,5,-1500,
20210927,36000,37750,38150,36000,111153,4097614500,00,0.00,N,5,-1950,
20210923,37950,38200,38600,37850,44679,1699010650,00,0.00,N,5,-650,
20210913,38600,39000,39300,38200,76539,2968558550,00,0.00,N,5,-100,
20210906,38700,40500,40500,38350,132986,5247388200,00,0.00,N,5,-1500,
20210830,40200,40450,41300,39300,308587,12381216250,00,0.00,N,5,-400,
20210823,40600,36000,44700,36000,1300096,54569216550,00,0.00,N,2,4350,
20210817,36250,40000,40100,36250,188276,7165411100,00,0.00,N,5,-3750,
20210809,40000,41750,41950,39700,163232,6686825200,00,0.00,N,5,-2000,
20210802,42000,41600,42600,40900,115835,4839437400,00,0.00,N,2,400,
20210726,41600,42300,42950,40600,170822,7076541050,00,0.00,N,5,-700,
20210719,42300,43800,43950,42300,158946,6804896450,00,0.00,N,5,-1700,
20210712,44000,45400,46500,43550,350077,15723595950,00,0.00,N,5,-1100,