KissMeData/138080/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,9720,10270,10570,9530,90421,899850160,00,0.00,N,5,-350,
20241125,10070,10280,10360,9990,53127,538596070,00,0.00,N,5,-150,
20241118,10220,10490,10670,10140,42773,444417870,00,0.00,N,5,-370,
20241111,10590,10850,11090,10010,178637,1890297080,00,0.00,N,5,-230,
20241104,10820,9920,11170,9920,111877,1190890450,00,0.00,N,2,800,
20241028,10020,10000,10430,10000,47919,489311870,00,0.00,N,2,20,
20241021,10000,10320,10730,9840,69169,700255830,00,0.00,N,5,-250,
20241014,10250,10350,10600,10130,54521,562914590,00,0.00,N,5,-210,
20241007,10460,10570,10710,10270,39460,411347950,00,0.00,N,5,-140,
20240930,10600,11040,11040,10460,29577,316160420,00,0.00,N,5,-440,
20240923,11040,10800,11180,10590,36124,393318830,00,0.00,N,2,230,
20240919,10810,10800,10990,10630,14019,150499410,00,0.00,N,3,0,
20240909,10810,10710,11270,10260,171195,1831463750,00,0.00,N,2,100,
20240902,10710,11240,11390,10380,90092,966080660,00,0.00,N,5,-480,
20240826,11190,11480,11530,10880,66873,747846920,00,0.00,N,5,-320,
20240819,11510,10950,11820,10710,103702,1164408310,00,0.00,N,2,710,
20240812,10800,10700,11040,10510,53730,579560430,00,0.00,N,2,100,
20240805,10700,10560,10900,9200,202466,2042807310,00,0.00,N,5,-130,
20240729,10830,10940,11800,10800,90951,1018663650,00,0.00,N,5,-200,
20240722,11030,11540,11730,10700,108546,1206841280,00,0.00,N,5,-620,
20240715,11650,12270,12300,11570,146741,1742902360,00,0.00,N,5,-590,
20240708,12240,11700,13000,11480,856526,10584024310,00,0.00,N,2,480,
20240701,11760,10600,13400,10070,2714466,33575591860,00,0.00,N,2,1210,
20240624,10550,10580,11100,10420,63649,675921580,00,0.00,N,5,-30,
20240617,10580,11000,11210,10400,179805,1935031750,00,0.00,N,5,-420,
20240610,11000,11560,11800,10800,172249,1929175330,00,0.00,N,5,-560,
20240603,11560,11690,11740,11400,56510,652431820,00,0.00,N,5,-130,
20240527,11690,12280,12280,11590,103426,1225628710,00,0.00,N,5,-590,
20240520,12280,12310,12550,11980,130916,1591565580,00,0.00,N,5,-30,
20240513,12310,12400,12500,12250,74886,924644800,00,0.00,N,5,-100,
20240507,12410,12850,12980,12410,67482,849941050,00,0.00,N,5,-440,
20240429,12850,12400,13250,12380,76575,983191240,00,0.00,N,2,410,
20240422,12440,12620,12840,12350,64667,810476510,00,0.00,N,5,-210,
20240415,12650,12170,12900,11950,129578,1595969420,00,0.00,N,2,450,
20240408,12200,12870,13120,12200,81427,1017643910,00,0.00,N,5,-540,
20240401,12740,13450,13780,12590,101277,1315168460,00,0.00,N,5,-650,
20240325,13390,13830,13980,13300,102080,1382775600,00,0.00,N,5,-430,
20240318,13820,13090,14180,12540,258625,3452757320,00,0.00,N,2,990,
20240311,12830,13490,13740,12830,195466,2566173730,00,0.00,N,5,-660,
20240304,13490,14480,14480,13420,201174,2783471460,00,0.00,N,5,-810,
20240226,14300,15400,15670,14290,211928,3168261270,00,0.00,N,5,-1240,
20240219,15540,14180,16150,14180,762910,11772521600,00,0.00,N,2,1360,
20240213,14180,14210,14690,14090,131501,1876434340,00,0.00,N,5,-70,
20240205,14250,14380,14390,13960,108148,1529136850,00,0.00,N,5,-50,
20240129,14300,14640,14780,13590,300755,4237678530,00,0.00,N,5,-250,
20240122,14550,15090,15560,13850,733017,10796203810,00,0.00,N,5,-700,
20240115,15250,13810,17270,13730,3848741,61026521690,00,0.00,N,2,1540,
20240108,13710,13090,15200,12890,982900,13957879200,00,0.00,N,2,700,
20240102,13010,12900,13200,12700,85608,1113498180,00,0.00,N,2,160,
20231226,12850,12800,12990,12580,65937,838545330,00,0.00,N,2,30,
20231218,12820,13010,13280,12670,161641,2101614790,00,0.00,N,2,20,
20231211,12800,12450,13080,12450,162559,2081956670,00,0.00,N,2,510,
20231204,12290,12250,12650,12050,68720,846914130,00,0.00,N,2,100,
20231127,12190,12530,12540,12100,59955,734999400,00,0.00,N,5,-340,
20231120,12530,12370,12980,12250,67112,842367990,00,0.00,N,2,160,
20231113,12370,12000,13440,11840,156612,1993176380,00,0.00,N,2,320,
20231106,12050,12500,12780,12050,86149,1076985720,00,0.00,N,5,-190,
20231030,12240,11750,12350,11440,97828,1163692920,00,0.00,N,2,340,
20231023,11900,12290,12780,11680,133931,1627976140,00,0.00,N,5,-560,
20231016,12460,13230,13750,12300,164717,2153206770,00,0.00,N,5,-800,
20231010,13260,13410,14350,13000,206590,2808375830,00,0.00,N,5,-140,
20231004,13400,14100,14100,13000,164076,2213364620,00,0.00,N,5,-790,
20230925,14190,15050,15660,13710,298195,4359054950,00,0.00,N,5,-1050,
20230918,15240,15900,18920,15240,4856184,84355092450,00,0.00,N,5,-930,
20230911,16170,13330,17360,12990,3025360,48506344810,00,0.00,N,2,2710,
20230904,13460,14150,14450,13190,97012,1334645090,00,0.00,N,5,-790,
20230828,14250,13750,14950,13580,162903,2353527920,00,0.00,N,2,380,
20230821,13870,12800,14070,12770,142253,1926281530,00,0.00,N,2,1010,
20230814,12860,13440,13760,12400,68727,895187530,00,0.00,N,5,-580,
20230807,13440,13000,13580,12700,100337,1313869800,00,0.00,N,2,270,
20230731,13170,12500,15400,12390,657591,9344999870,00,0.00,N,2,660,
20230724,12510,13800,13800,11750,296915,3711226410,00,0.00,N,5,-1280,
20230717,13790,14500,14500,13690,159771,2242512740,00,0.00,N,5,-740,
20230710,14530,14830,14960,14380,143498,2107309670,00,0.00,N,5,-300,
20230703,14830,15740,16140,14770,181067,2762196630,00,0.00,N,5,-910,
20230626,15740,15900,16930,15510,321844,5263509220,00,0.00,N,5,-90,
20230619,15830,16670,16810,15800,140316,2289254570,00,0.00,N,5,-680,
20230612,16510,16970,16970,16000,174273,2887085490,00,0.00,N,5,-380,
20230605,16890,16700,17170,16510,269163,4528984770,00,0.00,N,2,270,
20230530,16620,15670,19570,15410,3333846,60254333350,00,0.00,N,2,1120,
20230522,15500,15710,16150,15500,95898,1515622030,00,0.00,N,5,-370,
20230515,15870,16360,16360,15400,119117,1879606610,00,0.00,N,5,-420,
20230508,16290,16290,16630,16100,72009,1175791490,00,0.00,N,2,50,
20230502,16240,16500,16500,16010,65101,1051185050,00,0.00,N,5,-100,
20230424,16340,17300,17330,16060,193435,3211703230,00,0.00,N,5,-1150,
20230417,17490,18260,18260,17430,178532,3179080690,00,0.00,N,5,-710,
20230410,18200,19000,19200,17210,254925,4645304380,00,0.00,N,5,-800,
20230403,19000,20500,20500,18940,314899,6157957010,00,0.00,N,5,-1700,
20230327,20700,18860,21850,18400,852716,17313733330,00,0.00,N,2,2470,
20230320,18230,17810,18230,17030,158025,2782028410,00,0.00,N,2,420,
20230313,17810,18710,18900,16900,233346,4148612230,00,0.00,N,5,-1240,
20230306,19050,20250,20700,19040,620330,12350015610,00,0.00,N,5,-120,
20230227,19170,18740,19570,18330,209206,3986274860,00,0.00,N,2,450,
20230220,18720,19150,19280,18300,128425,2412156920,00,0.00,N,2,20,
20230213,18700,18840,19120,18240,160106,2998312420,00,0.00,N,5,-120,
20230206,18820,19660,19850,18810,219743,4245677750,00,0.00,N,5,-720,
20230130,19540,19210,19920,19000,357128,6954129340,00,0.00,N,2,370,
20230125,19170,18650,19240,18240,154237,2898214980,00,0.00,N,2,770,
20230116,18400,18000,18450,17500,133614,2413817650,00,0.00,N,2,300,
20230109,18100,17900,18850,17900,198759,3641924650,00,0.00,N,2,250,
20230102,17850,17700,18500,16800,279510,4914997550,00,0.00,N,2,250,
20221226,17600,18700,19400,17500,222968,4094748900,00,0.00,N,5,-1100,
20221219,18700,20350,20400,18350,450644,8635427750,00,0.00,N,5,-1800,
20221212,20500,19950,21450,19050,1639578,33256786600,00,0.00,N,2,900,
20221205,19600,17800,22800,16800,3029486,62330827200,00,0.00,N,2,2200,
20221128,17400,17650,17700,16200,136724,2318969150,00,0.00,N,2,150,
20221121,17250,17700,18350,16800,142878,2497923250,00,0.00,N,5,-300,
20221114,17550,16650,18050,16650,143988,2524148100,00,0.00,N,2,900,
20221107,16650,15700,16850,15550,136121,2232372350,00,0.00,N,2,900,
20221031,15750,15900,16100,15200,97149,1524225850,00,0.00,N,3,0,
20221024,15750,16400,16700,15450,74977,1185172850,00,0.00,N,5,-450,
20221017,16200,15700,16950,15550,48807,800940350,00,0.00,N,2,50,
20221011,16150,16800,17550,15300,113353,1828930700,00,0.00,N,5,-1300,
20221004,17450,16750,17600,16600,70796,1207856800,00,0.00,N,2,900,
20220926,16550,19950,20250,15900,248238,4455369550,00,0.00,N,5,-3900,
20220919,20450,21500,25500,20400,1056038,24752112700,00,0.00,N,5,-1050,
20220913,21500,23900,23950,21500,87121,1973568350,00,0.00,N,5,-1950,
20220905,23450,24250,24250,22450,122423,2844837850,00,0.00,N,5,-300,
20220829,23750,21500,24000,21400,160519,3675403750,00,0.00,N,2,1400,
20220822,22350,22750,22950,21400,93363,2053469100,00,0.00,N,5,-650,
20220816,23000,23700,24050,22850,48856,1140776400,00,0.00,N,5,-850,
20220808,23850,24850,24900,22800,112048,2667160150,00,0.00,N,5,-900,
20220801,24750,23300,25000,23000,124531,2997952850,00,0.00,N,2,1450,
20220725,23300,23350,23650,22700,66786,1545708850,00,0.00,N,5,-100,
20220718,23400,21650,23700,21650,87637,1992821450,00,0.00,N,2,1850,
20220711,21550,22150,22350,20950,78240,1689019400,00,0.00,N,5,-600,
20220704,22150,22200,22450,21200,100933,2210986100,00,0.00,N,5,-150,
20220627,22300,22900,23550,22000,102301,2329661350,00,0.00,N,5,-450,
20220620,22750,26550,26600,21700,230535,5443395850,00,0.00,N,5,-3950,
20220613,26700,29500,29500,23950,248091,6776427900,00,0.00,N,5,-3200,
20220607,29900,28500,30250,27950,435066,12632099900,00,0.00,N,2,1150,
20220530,28750,28300,29150,28050,125353,3577178750,00,0.00,N,2,800,
20220523,27950,28500,29350,27850,184468,5241065450,00,0.00,N,5,-800,
20220516,28750,29550,30250,27650,241212,6964482750,00,0.00,N,5,-1350,
20220509,30100,29700,31500,28800,725694,22122342150,00,0.00,N,2,400,
20220502,29700,28000,32850,27800,731691,22465075850,00,0.00,N,2,1050,
20220425,28650,28000,28700,27450,125184,3496770950,00,0.00,N,2,50,
20220418,28600,28500,29800,28400,140633,4081435400,00,0.00,N,2,150,
20220411,28450,29450,29500,27700,148415,4213829650,00,0.00,N,5,-1050,
20220404,29500,29900,30950,28550,202961,6020151250,00,0.00,N,5,-400,
20220328,29900,27950,30750,27500,360692,10622540500,00,0.00,N,2,2000,
20220321,27900,28450,28800,27450,183054,5127020300,00,0.00,N,5,-550,
20220314,28450,28000,28650,26950,155625,4331791300,00,0.00,N,2,450,
20220307,28000,27850,28200,26600,143494,3939845900,00,0.00,N,5,-300,
20220228,28300,27400,28400,27100,133608,3723945050,00,0.00,N,2,900,
20220221,27400,27600,27800,26500,140917,3813143000,00,0.00,N,5,-600,
20220214,28000,27100,28600,26200,177290,4862922350,00,0.00,N,2,850,
20220207,27150,28800,29050,27150,185801,5197380900,00,0.00,N,5,-1650,
20220203,28800,28750,29100,28250,58811,1685990800,00,0.00,N,2,450,
20220124,28350,30650,31400,26500,320424,9134033050,00,0.00,N,5,-2400,
20220117,30750,31550,31750,29500,167010,5103690300,00,0.00,N,5,-800,
20220110,31550,33500,33500,31250,177792,5681374000,00,0.00,N,5,-1850,
20220103,33400,35000,35500,32850,186523,6381855750,00,0.00,N,5,-1600,
20211227,35000,33250,35950,33200,292067,10190215950,00,0.00,N,2,1550,
20211220,33450,33150,33600,32000,130913,4306688600,00,0.00,N,3,0,
20211213,33450,34300,34750,33400,176000,5998616650,00,0.00,N,5,-750,
20211206,34200,31450,35600,31400,402344,13576582800,00,0.00,N,2,2300,
20211129,31900,31700,32550,29000,522544,16076275250,00,0.00,N,5,-1000,
20211122,32900,32450,36350,32450,834397,28509196950,00,0.00,N,2,650,
20211115,32250,32200,34000,29950,545521,17306825600,00,0.00,N,2,100,
20211108,32150,33700,34500,31250,195050,6357361800,00,0.00,N,5,-950,
20211101,33100,33750,34600,32800,161907,5450466800,00,0.00,N,5,-200,
20211025,33300,34300,35000,33200,150929,5165974100,00,0.00,N,5,-1200,
20211018,34500,33600,34950,32800,172823,5914258050,00,0.00,N,2,600,
20211012,33900,33000,34550,32050,138015,4581244300,00,0.00,N,2,50,
20211005,33850,33200,35150,31100,488493,16041590000,00,0.00,N,5,-200,
20210927,34050,37050,37650,34000,263395,9394683850,00,0.00,N,5,-2950,
20210923,37000,36850,37700,36850,76316,2831488050,00,0.00,N,5,-700,
20210913,37700,38150,38550,37000,245656,9217908150,00,0.00,N,5,-850,
20210906,38550,39000,40950,38350,289069,11535173150,00,0.00,N,5,-450,
20210830,39000,38800,39400,38300,172228,6697949000,00,0.00,N,2,600,
20210823,38400,36350,38700,36250,190761,7211834950,00,0.00,N,2,2100,
20210817,36300,40600,40600,36300,323487,12327589350,00,0.00,N,5,-3650,
20210809,39950,42050,42350,39500,327251,13343774900,00,0.00,N,5,-2200,
20210802,42150,41600,42550,41100,164206,6850116150,00,0.00,N,2,500,
20210726,41650,44400,44400,41500,220029,9381373250,00,0.00,N,5,-2250,
20210719,43900,42850,44750,41850,373363,16156760450,00,0.00,N,2,950,
20210712,42950,42300,43850,41500,397026,16877946400,00,0.00,N,2,650,