KissMeData/079370/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,11080,11150,11620,10380,1425394,15635146620,00,0.00,N,2,90,
20241125,10990,11120,12070,10630,1315496,15047509230,00,0.00,N,2,20,
20241118,10970,12190,12230,10910,1180047,13469801690,00,0.00,N,5,-1070,
20241111,12040,13280,13280,11050,1776861,21255707720,00,0.00,N,5,-1110,
20241104,13150,13640,13910,12980,1052987,14164121610,00,0.00,N,5,-480,
20241028,13630,11700,13900,11700,1806622,23731850240,00,0.00,N,2,2030,
20241021,11600,12200,12830,11510,1163146,14159199250,00,0.00,N,5,-600,
20241014,12200,13040,13690,11980,1524666,19434693340,00,0.00,N,5,-800,
20241007,13000,13030,13480,12830,980520,12884075870,00,0.00,N,2,70,
20240930,12930,13680,13680,12880,496701,6538363880,00,0.00,N,5,-810,
20240923,13740,12850,14330,12770,1715286,23401554640,00,0.00,N,2,940,
20240919,12800,13200,13310,12250,661644,8431425280,00,0.00,N,5,-440,
20240909,13240,12610,13860,12610,1077873,14440913530,00,0.00,N,2,110,
20240902,13130,15280,15350,12980,1443999,20182123100,00,0.00,N,5,-2000,
20240826,15130,14910,15300,14000,1275298,18674465430,00,0.00,N,2,520,
20240819,14610,15680,15740,14020,1459039,21843153480,00,0.00,N,5,-920,
20240812,15530,14040,15840,13840,2283970,33975436000,00,0.00,N,2,1560,
20240805,13970,12880,14220,10500,3963177,49680730140,00,0.00,N,2,560,
20240729,13410,13950,15170,13190,1991769,27803724930,00,0.00,N,5,-500,
20240722,13910,15320,15370,13520,1894543,26980018140,00,0.00,N,5,-1460,
20240715,15370,17070,17070,15300,1473517,23740153460,00,0.00,N,5,-1630,
20240708,17000,17430,17610,16880,1407216,24087117720,00,0.00,N,5,-430,
20240701,17430,17570,17740,16680,1670561,28734775590,00,0.00,N,5,-130,
20240624,17560,17580,17940,16850,1739486,30168186060,00,0.00,N,5,-190,
20240617,17750,18530,19320,17700,3972513,73808970750,00,0.00,N,5,-720,
20240610,18470,18560,18830,17880,2357073,43133008460,00,0.00,N,5,-60,
20240603,18530,17480,18950,17360,2530371,45950591260,00,0.00,N,2,1160,
20240527,17370,18580,18680,17270,3163633,56154422450,00,0.00,N,5,-1130,
20240520,18500,18950,19950,18160,4533245,86757392210,00,0.00,N,5,-150,
20240513,18650,17430,19170,17260,4066993,74854952280,00,0.00,N,2,1500,
20240507,17150,17700,17880,16930,1538190,26923056380,00,0.00,N,5,-260,
20240429,17410,16880,18010,16640,2720276,47105720410,00,0.00,N,2,880,
20240422,16530,17100,17140,15800,3013877,49427016930,00,0.00,N,5,-880,
20240415,17410,16870,18400,16510,3692920,64525823240,00,0.00,N,2,340,
20240408,17070,17600,17600,16320,2352543,39993244600,00,0.00,N,5,-370,
20240401,17440,19810,19840,17300,4807053,87969787820,00,0.00,N,5,-2010,
20240325,19450,19560,20800,18800,5294206,103968160610,00,0.00,N,5,-100,
20240318,19550,19370,21150,18530,5392361,106431255700,00,0.00,N,2,200,
20240311,19350,20000,21350,18980,5456694,108888657320,00,0.00,N,5,-1150,
20240304,20500,21300,22200,19830,8075892,168427512400,00,0.00,N,5,-100,
20240226,20600,20600,22800,19980,9847819,210702889030,00,0.00,N,2,350,
20240219,20250,18290,22400,17640,17678481,350360815050,00,0.00,N,2,2070,
20240213,18180,17700,18950,17140,8540713,154008718470,00,0.00,N,2,730,
20240205,17450,18200,19590,16830,4073961,72653962120,00,0.00,N,5,-780,
20240129,18230,19100,19830,16350,2741835,49191270630,00,0.00,N,5,-870,
20240122,19100,18650,23700,18440,8166569,178277495180,00,0.00,N,2,840,
20240115,18260,18366,21250,16800,5331985,98609009460,00,0.00,N,2,194,
20240108,18066,17366,19400,16900,5317762,96163710800,00,0.00,N,2,900,
20240102,17166,15666,18500,15650,7592693,131212040800,00,0.00,N,2,1550,
20231226,15616,14916,15783,14350,2181792,33065243700,00,0.00,N,2,733,
20231218,14883,15016,15650,14533,3390136,51410962800,00,0.00,N,2,117,
20231211,14766,15566,16250,14566,7028872,108903425250,00,0.00,N,5,-350,
20231204,15116,15500,15600,13633,6334030,92609862950,00,0.00,N,5,-550,
20231127,15666,14333,16450,13533,11117338,170028870700,00,0.00,N,2,1433,
20231120,14233,13666,14950,13316,5161582,73884238100,00,0.00,N,2,617,
20231113,13616,12900,14333,12083,4860184,65376795100,00,0.00,N,2,500,
20231106,13116,12033,13816,11783,5763274,75139748650,00,0.00,N,2,1233,
20231030,11883,9983,12216,9416,5974378,65975510700,00,0.00,N,2,1833,
20231023,10050,10700,11600,9966,2850658,30503702050,00,0.00,N,5,-550,
20231016,10600,10916,11333,10116,2144410,23083353100,00,0.00,N,5,-500,
20231010,11100,10566,11433,10000,1804352,19352430400,00,0.00,N,2,617,
20231004,10483,10766,10866,10266,1178166,12403215550,00,0.00,N,5,-400,
20230925,10883,10850,10966,10500,806094,8636642250,00,0.00,N,2,17,
20230918,10866,12700,12800,10650,3532474,41196417200,00,0.00,N,5,-2150,
20230911,13016,12633,13500,12400,4013800,51907850200,00,0.00,N,2,466,
20230904,12550,14833,15200,12300,7038601,95832709100,00,0.00,N,5,-2133,
20230828,14683,12466,15066,12100,6972148,95374531600,00,0.00,N,2,2383,
20230821,12300,14266,14400,12283,7404343,98284781250,00,0.00,N,5,-1733,
20230814,14033,13700,14783,12916,6073328,83674005050,00,0.00,N,2,33,
20230807,14000,15866,16100,13616,7528891,109981164500,00,0.00,N,5,-2000,
20230731,16000,18800,19500,15766,10034338,174901025100,00,0.00,N,5,-2800,
20230724,18800,16350,19233,15466,15504298,267029650900,00,0.00,N,2,2100,
20230717,16700,14933,18100,13650,16747840,268292275550,00,0.00,N,2,1584,
20230710,15116,12050,15216,11216,13320706,182603885950,00,0.00,N,2,3116,
20230703,12000,11866,13750,11500,8176219,103269992350,00,0.00,N,2,300,
20230626,11700,12066,13100,11483,5871475,70893207600,00,0.00,N,5,-466,
20230619,12166,11216,12450,10916,7543225,89292841750,00,0.00,N,2,1083,
20230612,11083,11300,11583,10550,3906385,42967111850,00,0.00,N,5,-217,
20230605,11300,10766,11500,10016,4182401,45045376350,00,0.00,N,2,634,
20230530,10666,10383,10950,10200,4714115,50186339250,00,0.00,N,2,816,
20230522,9850,9833,10016,9366,1697458,16490128800,00,0.00,N,2,67,
20230515,9783,9316,9883,8600,2372740,21984454950,00,0.00,N,2,583,
20230508,9200,9100,9400,8750,1376425,12477785200,00,0.00,N,2,167,
20230502,9033,9400,9516,8933,1788906,16558826100,00,0.00,N,5,-367,
20230424,9400,9966,10200,9250,2590672,24835357400,00,0.00,N,5,-516,
20230417,9916,10500,10516,9750,2339932,23795719750,00,0.00,N,5,-584,
20230410,10500,11066,11200,10500,2118067,22756875550,00,0.00,N,5,-600,
20230403,11100,11516,11616,10533,3642349,40369288100,00,0.00,N,5,-300,
20230327,11400,10233,12583,9933,8099053,92239377150,00,0.00,N,2,1200,
20230320,10200,9433,10500,9200,4027843,39607912500,00,0.00,N,2,834,
20230313,9366,8933,9516,8100,4550191,39695019450,00,0.00,N,2,316,
20230306,9050,9866,10100,8800,2425924,23138288200,00,0.00,N,5,-683,
20230227,9733,9466,9916,9416,1472369,14260026800,00,0.00,N,2,317,
20230220,9416,10033,10066,9316,1614613,15584029750,00,0.00,N,5,-617,
20230213,10033,9583,10383,9266,3571180,35671439700,00,0.00,N,2,450,
20230206,9583,9333,9883,9100,1294417,12388942350,00,0.00,N,2,200,
20230130,9383,9266,9616,8883,1482484,13708799900,00,0.00,N,2,200,
20230125,9183,9083,9533,8950,1577247,14617246350,00,0.00,N,2,250,
20230116,8933,9000,9000,8383,1605145,14046479900,00,0.00,N,2,83,
20230109,8850,8500,8950,8383,2187589,18970289700,00,0.00,N,2,534,
20230102,8316,8583,8616,7450,7719895,61261951800,00,0.00,N,5,-267,
20221226,8583,8733,9016,8383,999773,8779680900,00,0.00,N,3,0,
20221219,8583,9550,9566,8383,1591975,13809245050,00,0.00,N,5,-1000,
20221212,9583,9500,10000,9283,551911,5325653650,00,0.00,N,5,-83,
20221205,9666,10150,10150,9516,620587,6083776850,00,0.00,N,5,-484,
20221128,10150,10766,10766,10000,1178734,12207147600,00,0.00,N,5,-633,
20221121,10783,10783,11083,10216,1511770,16201448300,00,0.00,N,2,67,
20221114,10716,9666,10766,9433,1948642,19697802400,00,0.00,N,2,966,
20221107,9750,9233,9983,9233,2054719,19714545800,00,0.00,N,2,484,
20221031,9266,7350,9300,7350,1782784,15094774800,00,0.00,N,2,1950,
20221024,7316,7816,8016,7266,562969,4295752250,00,0.00,N,5,-367,
20221017,7683,7916,8366,7533,809272,6490056950,00,0.00,N,5,-417,
20221011,8100,8466,8583,7800,1199186,9829466650,00,0.00,N,5,-666,
20221004,8766,7900,9116,7883,1421429,12078393250,00,0.00,N,2,950,
20220926,7816,7666,8133,6866,3226546,23887468850,00,0.00,N,5,-84,
20220919,7900,8483,8766,7733,1151854,9462676250,00,0.00,N,5,-600,
20220913,8500,8616,9050,8233,1045394,8999118400,00,0.00,N,2,34,
20220905,8466,8700,8733,8116,967358,8129117750,00,0.00,N,5,-284,
20220829,8750,8750,9200,8500,1033528,9150481550,00,0.00,N,5,-416,
20220822,9166,8883,9483,8350,2212996,19922829450,00,0.00,N,2,166,
20220816,9000,8166,9366,7716,4457651,37898209750,00,0.00,N,2,850,
20220808,8150,8133,8183,7116,2237905,16939845650,00,0.00,N,5,-16,
20220801,8166,8883,8916,7966,2028238,16736815000,00,0.00,N,5,-467,
20220725,8633,7900,8783,7666,1503319,12145737450,00,0.00,N,2,650,
20220718,7983,7283,8200,7283,1646593,12858431400,00,0.00,N,2,733,
20220711,7250,7583,7950,7100,2192896,16238091200,00,0.00,N,5,-383,
20220704,7633,6683,7766,6366,925696,6520292950,00,0.00,N,2,883,
20220627,6750,7333,7466,6633,745465,5320053400,00,0.00,N,5,-483,
20220620,7233,8066,8116,6383,1871341,13385552700,00,0.00,N,5,-550,
20220613,7783,8383,8483,7316,2141761,16859602050,00,0.00,N,5,-783,
20220607,8566,9066,9133,8433,456302,4009545700,00,0.00,N,5,-534,
20220530,9100,8350,9300,8333,807374,7162412900,00,0.00,N,2,767,
20220523,8333,8566,8833,8066,851857,7075442250,00,0.00,N,5,-217,
20220516,8550,8783,9016,8316,940408,8116552900,00,0.00,N,5,-116,
20220509,8666,8966,9150,8233,999265,8553502200,00,0.00,N,5,-417,
20220502,9083,9150,9600,9000,535727,4999593400,00,0.00,N,5,-217,
20220425,9300,9916,10333,9033,1176295,11282809350,00,0.00,N,5,-900,
20220418,10200,10150,10500,9916,1134181,11519785100,00,0.00,N,5,-66,
20220411,10266,10450,10633,9933,1070995,11004615450,00,0.00,N,5,-134,
20220404,10400,10300,10550,10016,1182391,12186732500,00,0.00,N,2,84,
20220328,10316,10616,10666,9850,1503082,15378250050,00,0.00,N,5,-250,
20220321,10566,9666,10733,9566,3040507,30831428350,00,0.00,N,2,916,
20220314,9650,9016,9750,8566,1994428,18384673950,00,0.00,N,2,634,
20220307,9016,9250,9500,8466,4016954,36171316100,00,0.00,N,5,-250,
20220228,9266,8283,9283,8050,1834550,16214685000,00,0.00,N,2,883,
20220221,8383,8616,8766,8000,1483732,12413234300,00,0.00,N,5,-367,
20220214,8750,7366,8766,7366,2703898,22176267000,00,0.00,N,2,1184,
20220207,22700,23800,24250,22600,183149,4280976100,00,0.00,N,5,-1100,
20220203,23800,23000,23800,22700,118217,2760384950,00,0.00,N,2,850,
20220124,22950,22150,23150,21000,474804,10498429050,00,0.00,N,2,400,
20220117,22550,23400,24050,21950,400493,9196176750,00,0.00,N,5,-850,
20220110,23400,23350,24000,22800,286260,6643972450,00,0.00,N,5,-300,
20220103,23700,23450,24450,23000,588123,13938179500,00,0.00,N,2,250,
20211227,23450,23050,23900,22300,492030,11345612950,00,0.00,N,2,200,
20211220,23250,21400,23500,20950,617558,13929151350,00,0.00,N,2,1850,
20211213,21400,21200,21600,20700,247171,5225403400,00,0.00,N,2,200,
20211206,21200,20200,21850,20050,410051,8587062400,00,0.00,N,2,750,
20211129,20450,19000,20750,18300,379207,7468944550,00,0.00,N,2,800,
20211122,19650,20400,22400,19550,745920,15858544100,00,0.00,N,5,-600,
20211115,20250,19450,20550,19050,467905,9244841650,00,0.00,N,2,650,
20211108,19600,19800,20050,18800,200114,3892603550,00,0.00,N,5,-150,
20211101,19750,20700,20700,19600,354716,7101904700,00,0.00,N,5,-1000,
20211025,20750,20050,21550,19600,412317,8484014200,00,0.00,N,2,700,
20211018,20050,20900,20900,19650,286451,5798182150,00,0.00,N,5,-950,
20211012,21000,18750,21650,18300,551545,11077528000,00,0.00,N,2,2200,
20211005,18800,19600,19900,18000,466052,8761536300,00,0.00,N,5,-1200,
20210927,20000,22650,23100,19900,484380,10385738500,00,0.00,N,5,-2450,
20210923,22450,22600,22650,22050,84443,1886434450,00,0.00,N,5,-350,
20210913,22800,23300,23900,22250,349703,8037349500,00,0.00,N,5,-250,
20210906,23050,23900,24850,22750,329185,7825672450,00,0.00,N,5,-700,
20210830,23750,23150,24350,23050,295938,7002270250,00,0.00,N,2,800,
20210823,22950,22100,24200,21800,372419,8606571650,00,0.00,N,2,900,
20210817,22050,23450,24500,21400,475309,11044162900,00,0.00,N,5,-1700,
20210809,23750,27450,27950,23300,845794,21694842900,00,0.00,N,5,-3700,
20210802,27450,26550,27850,26250,387272,10531559000,00,0.00,N,2,900,
20210726,26550,26950,27450,26350,379227,10202815000,00,0.00,N,5,-350,
20210719,26900,26150,28000,25900,752506,20450286950,00,0.00,N,2,450,
20210712,26450,26000,27700,25400,1073378,28856097800,00,0.00,N,2,650,