KissMeData/382840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,9650,10080,10380,9060,459765,4548422450,00,0.00,N,5,-350,
20241125,10000,10840,11510,9980,580204,6249492180,00,0.00,N,5,-700,
20241118,10700,10700,11480,10550,471378,5165739820,00,0.00,N,5,-100,
20241111,10800,13990,14300,10540,1117375,13735958910,00,0.00,N,5,-3060,
20241104,13860,13670,16140,13070,3674426,54979205830,00,0.00,N,2,200,
20241028,13660,14010,14630,13150,739487,10303131190,00,0.00,N,5,-360,
20241021,14020,14550,15970,13590,2064485,30357198440,00,0.00,N,5,-680,
20241014,14700,15730,17150,14590,2835457,45227210450,00,0.00,N,5,-1460,
20241007,16160,14100,17400,13910,15271005,250322619870,00,0.00,N,2,2400,
20240930,13760,14190,15220,13400,2861234,41320252660,00,0.00,N,5,-230,
20240923,13990,11240,15500,11240,16806086,236718945050,00,0.00,N,2,3410,
20240919,10580,10750,10900,10370,74847,794291800,00,0.00,N,5,-80,
20240909,10660,9970,10700,9850,177208,1819928440,00,0.00,N,2,430,
20240902,10230,11700,12100,10030,424142,4731640730,00,0.00,N,5,-1460,
20240826,11690,11110,12350,10840,1012452,11878091420,00,0.00,N,2,600,
20240819,11090,10770,11870,10530,776923,8782470230,00,0.00,N,2,510,
20240812,10580,9670,11220,9550,1032211,10826715070,00,0.00,N,2,1110,
20240805,9470,10680,10680,8600,528267,4943583330,00,0.00,N,5,-1230,
20240729,10700,11010,11300,10670,199764,2188988990,00,0.00,N,5,-320,
20240722,11020,12090,12140,10800,295578,3326572090,00,0.00,N,5,-1170,
20240715,12190,13240,13360,11650,321120,3983488010,00,0.00,N,5,-1050,
20240708,13240,13240,14120,13010,317666,4251217050,00,0.00,N,3,0,
20240701,13240,13790,14070,13240,213161,2885723550,00,0.00,N,5,-550,
20240624,13790,14380,14590,13780,212319,2982107220,00,0.00,N,5,-660,
20240617,14450,15050,15850,14450,351594,5263850220,00,0.00,N,5,-650,
20240610,15100,15140,15850,14980,372512,5759347910,00,0.00,N,5,-40,
20240603,15140,14330,15270,14330,180345,2692254560,00,0.00,N,2,670,
20240527,14470,14530,15350,14300,300503,4415038200,00,0.00,N,5,-50,
20240520,14520,15560,15780,14520,271844,4073530610,00,0.00,N,5,-1080,
20240513,15600,15460,15950,15180,188002,2922168280,00,0.00,N,2,60,
20240507,15540,15860,16030,15370,166501,2609074450,00,0.00,N,5,-290,
20240429,15830,15520,16290,15520,195136,3105980000,00,0.00,N,2,270,
20240422,15560,15270,15970,15270,153457,2403648600,00,0.00,N,2,350,
20240415,15210,15600,15800,15010,204138,3132141670,00,0.00,N,5,-710,
20240408,15920,16730,16730,15920,179596,2921160670,00,0.00,N,5,-790,
20240401,16710,18050,18320,16650,352785,6129583710,00,0.00,N,5,-1480,
20240325,18190,19320,19390,18120,368295,6893753020,00,0.00,N,5,-1130,
20240318,19320,19290,19720,19050,341320,6610577320,00,0.00,N,2,210,
20240311,19110,19170,20650,18900,1731944,34334327820,00,0.00,N,5,-10,
20240304,19120,18170,19810,17920,952798,18125955160,00,0.00,N,2,1010,
20240226,18110,18630,19100,18000,219722,4063648930,00,0.00,N,5,-750,
20240219,18860,18400,19950,17800,895550,17004095430,00,0.00,N,2,440,
20240213,18420,17550,18830,17380,373435,6823511400,00,0.00,N,2,870,
20240205,17550,17000,17760,16730,259811,4508558880,00,0.00,N,2,550,
20240129,17000,18000,18000,16640,338602,5823622390,00,0.00,N,5,-700,
20240122,17700,18260,19300,16120,1153389,20664868370,00,0.00,N,5,-320,
20240115,18020,18950,19180,17740,382429,7067985240,00,0.00,N,5,-930,
20240108,18950,19260,20950,18460,1796221,35311608590,00,0.00,N,5,-410,
20240102,19360,18310,21300,18030,1959633,38647478010,00,0.00,N,2,1090,
20231226,18270,17740,20400,17270,1068791,20169345130,00,0.00,N,2,540,
20231218,17730,18790,18790,17700,302479,5495749830,00,0.00,N,5,-630,
20231211,18360,18000,19000,17810,378554,6940362560,00,0.00,N,2,230,
20231204,18130,19200,19650,17910,710550,13339931130,00,0.00,N,5,-810,
20231127,18940,17650,21650,17090,2528420,48874349570,00,0.00,N,2,1260,
20231120,17680,16910,18070,16850,347194,6105648690,00,0.00,N,2,770,
20231113,16910,15900,16980,15310,306142,4998619950,00,0.00,N,2,1350,
20231106,15560,16580,17890,15560,529554,8943280870,00,0.00,N,5,-530,
20231030,16090,15140,16200,15040,249617,3868435840,00,0.00,N,2,960,
20231023,15130,15640,17990,15000,738066,11980291580,00,0.00,N,5,-750,
20231016,15880,17000,17700,15700,271098,4484854140,00,0.00,N,5,-1320,
20231010,17200,16720,17670,16260,268554,4578661240,00,0.00,N,2,460,
20231004,16740,17620,17650,16250,213657,3597104710,00,0.00,N,5,-1020,
20230925,17760,18310,18530,17200,231364,4104244260,00,0.00,N,5,-550,
20230918,18310,20100,20300,18100,465764,8936690300,00,0.00,N,5,-2140,
20230911,20450,21750,21800,19900,550564,11341816720,00,0.00,N,5,-1350,
20230904,21800,22400,23250,21700,566425,12728015850,00,0.00,N,5,-400,
20230828,22200,22400,22850,21800,697822,15498498600,00,0.00,N,5,-50,
20230821,22250,22700,23250,21500,494184,10982779800,00,0.00,N,5,-450,
20230814,22700,23200,23250,21150,734123,16314042550,00,0.00,N,5,-700,
20230807,23400,25500,26950,23300,3216287,82369366900,00,0.00,N,5,-1400,
20230731,24800,26250,29950,24600,4759689,128624715500,00,0.00,N,5,-1050,
20230724,25850,25000,30300,23450,10740240,292523027900,00,0.00,N,2,1250,
20230717,24600,23050,24900,22600,1636676,39412793750,00,0.00,N,2,1400,
20230710,23200,21350,23900,21350,1081449,24877162500,00,0.00,N,2,1850,
20230703,21350,21750,24250,21300,1393710,31677512400,00,0.00,N,3,0,
20230626,21350,21650,21800,20500,505322,10772326700,00,0.00,N,5,-550,
20230619,21900,23800,23800,21850,496412,11329478800,00,0.00,N,5,-1800,
20230612,23700,25100,25350,23250,1133711,27606289450,00,0.00,N,5,-900,
20230605,24600,22700,24650,22500,809984,19082481450,00,0.00,N,2,2050,
20230530,22550,22250,22600,21450,363169,7988407700,00,0.00,N,2,500,
20230522,22050,22200,23650,21950,500047,11415502250,00,0.00,N,5,-350,
20230515,22400,22300,22950,21550,616297,13661008350,00,0.00,N,5,-100,
20230508,22500,24250,24600,22100,633463,14680527650,00,0.00,N,5,-1500,
20230502,24000,25150,25750,23600,453024,11173824650,00,0.00,N,5,-800,
20230424,24800,28000,28350,24400,1531858,39948215100,00,0.00,N,5,-3600,
20230417,28400,28300,31100,27450,4093301,120307525800,00,0.00,N,5,-100,
20230410,28500,31150,33250,26800,7516965,230077781100,00,0.00,N,5,-1000,
20230403,29500,27100,29950,26700,5838260,167635443150,00,0.00,N,2,2800,
20230327,26700,27050,28550,26500,3181837,87825694600,00,0.00,N,5,-300,
20230320,27000,23450,30400,23150,11223021,307072229050,00,0.00,N,2,2950,
20230313,24050,22650,27500,21050,3264362,79186230300,00,0.00,N,2,850,
20230306,23200,25250,25800,22700,2732967,67196547950,00,0.00,N,5,-1550,
20230227,24750,21650,25500,21450,3121964,74119295450,00,0.00,N,2,3100,
20230220,21650,21500,23100,21300,2814690,62817089300,00,0.00,N,2,450,
20230213,21200,20250,21450,19880,1179037,24372369590,00,0.00,N,2,800,
20230206,20400,20450,21800,19930,1640007,34484289440,00,0.00,N,5,-50,
20230130,20450,18390,21450,18140,3452256,69474160360,00,0.00,N,2,2170,
20230125,18280,18400,18930,18000,309526,5679623000,00,0.00,N,2,280,
20230116,18000,18000,18450,17300,402042,7156472100,00,0.00,N,5,-50,
20230109,18050,17500,18500,17350,516660,9299289600,00,0.00,N,2,950,
20230102,17100,16650,17700,16050,416825,7049805750,00,0.00,N,2,600,
20221226,16500,17700,18300,16450,442100,7730606000,00,0.00,N,5,-1250,
20221219,17750,19850,20000,17700,542344,10171767100,00,0.00,N,5,-1900,
20221212,19650,19250,20100,19050,520060,10190895350,00,0.00,N,2,250,
20221205,19400,21300,21300,19250,801025,16223363900,00,0.00,N,5,-1900,
20221128,21300,20150,22000,19750,1743579,36491950150,00,0.00,N,2,1300,
20221121,20000,20650,20650,19000,1046368,20617539200,00,0.00,N,5,-500,
20221114,20500,21350,21800,19700,1503628,31197217350,00,0.00,N,5,-550,
20221107,21050,22000,22250,20700,1529718,32772820350,00,0.00,N,5,-700,
20221031,21750,21000,23950,20150,3262369,72601082400,00,0.00,N,2,1150,
20221024,20600,19900,21550,19450,1121250,22950828100,00,0.00,N,2,1300,
20221017,19300,18000,20750,17800,1044091,20333610150,00,0.00,N,2,650,
20221011,18650,19950,19950,17300,723498,13340324600,00,0.00,N,5,-1750,
20221004,20400,20700,22000,20050,564131,11700621150,00,0.00,N,2,100,
20220926,20300,24500,24800,20000,1206822,26729318300,00,0.00,N,5,-4900,
20220919,25200,30150,30150,25200,863581,23372840950,00,0.00,N,5,-4800,
20220913,30000,28100,30850,27800,857232,25288955650,00,0.00,N,2,2250,
20220905,27750,30200,30650,27750,656597,18897803800,00,0.00,N,5,-2950,
20220829,30700,32350,35300,30550,1062078,34408754100,00,0.00,N,5,-3050,
20220822,33750,32200,34200,30750,1136532,36996498500,00,0.00,N,2,750,
20220816,33000,35600,35800,32850,982131,33446403500,00,0.00,N,5,-2250,
20220808,35250,36600,37350,34750,1359125,48947974050,00,0.00,N,5,-1350,
20220801,36600,35200,37000,34050,2166468,76646577650,00,0.00,N,2,1900,
20220725,34700,34700,37000,33400,1430207,50095734800,00,0.00,N,3,0,
20220718,34700,36350,37300,34450,657164,23428817650,00,0.00,N,5,-1350,
20220711,36050,41434,51600,35400,4476443,192015032750,00,0.00,N,5,-5318,
20220704,41368,40200,43670,37498,2913708,119811609300,00,0.00,N,2,1502,
20220627,39866,38899,42435,38665,3238596,130744324700,00,0.00,N,2,967,
20220620,38899,45705,46405,37097,8261336,344944968600,00,0.00,N,5,-6705,
20220613,45604,39533,49675,38031,7127777,324926533600,00,0.00,N,2,5037,
20220607,40567,37931,40967,37364,1094870,42850419300,00,0.00,N,2,2636,
20220530,37931,41067,41735,37564,2059666,77519582500,00,0.00,N,5,-2369,
20220523,40300,39533,42302,37531,2073187,83011091600,00,0.00,N,2,2235,
20220516,38065,35029,38398,34762,745792,27623663700,00,0.00,N,2,3403,
20220509,34662,35396,35396,32994,452440,15420678000,00,0.00,N,5,-1034,
20220502,35696,36163,37064,35296,290628,10544206900,00,0.00,N,5,-1001,
20220425,36697,37498,37998,34695,652549,23693734700,00,0.00,N,5,-1568,
20220418,38265,39366,39700,37698,781661,29955622900,00,0.00,N,5,-1301,
20220411,39566,37898,40066,36664,1446168,55851557600,00,0.00,N,2,1735,
20220404,37831,34829,37998,33928,1438231,52195196000,00,0.00,N,2,2969,
20220328,34862,34362,36664,33394,1154672,40509310964,00,0.00,N,2,734,
20220321,34128,31960,34862,31393,602404,19822022800,00,0.00,N,2,2268,
20220314,31860,31026,32126,29858,383861,11788544700,00,0.00,N,2,501,
20220307,31359,32393,32427,30925,243066,7697416600,00,0.00,N,5,-1602,
20220228,32961,30725,33795,30725,423278,13795329000,00,0.00,N,2,1902,
20220221,31059,32260,32660,30025,477589,14936725800,00,0.00,N,5,-1635,
20220214,32694,31693,33628,30392,745402,23816341600,00,0.00,N,2,67,
20220207,32627,32160,34128,29658,1439103,45672836200,00,0.00,N,2,968,
20220203,31659,33594,34095,30725,678640,21855280800,00,0.00,N,5,-1602,
20220124,33261,38832,39633,32493,1488632,52721480800,00,0.00,N,5,-6138,
20220117,39399,40033,41334,37031,1204497,47471173900,00,0.00,N,5,-1068,
20220110,40467,41334,43136,38765,3378723,135314462200,00,0.00,N,5,-1201,
20220103,41668,33528,41668,32327,3405511,130774596000,00,0.00,N,2,8074,
20211227,33594,35029,35029,33027,551984,18616420100,00,0.00,N,5,-1502,
20211220,35096,32360,40000,32293,1932434,68713230600,00,0.00,N,2,2903,
20211213,32193,32994,34362,31459,781946,26037561400,00,0.00,N,5,-200,
20211206,32393,29291,32994,28690,515376,15550963000,00,0.00,N,2,3102,
20211129,29291,31559,33027,28457,557756,17025009100,00,0.00,N,5,-4003,
20211122,33294,35196,35196,32427,884881,29636042900,00,0.00,N,5,-2135,
20211115,35429,39900,41534,34462,2478836,91719978200,00,0.00,N,5,-4671,
20211108,40100,33861,43770,33094,2804569,108173567500,00,0.00,N,2,3703,
20211101,36397,34595,37364,32227,1222553,42168202500,00,0.00,N,2,2235,
20211025,34162,39366,40800,34061,1938393,73745043500,00,0.00,N,5,-5538,
20211018,39700,29825,50709,29257,7413682,322370080700,00,0.00,N,2,10042,
20211012,29658,26955,31659,25754,2020798,57861932800,00,0.00,N,2,2936,
20211007,26722,34028,40167,26488,6242148,210982698100,00,0.00,N,3,0,