KissMeData/034020/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,21150,22350,22500,20300,30556499,654749666050,00,0.00,N,5,-950,
20241118,22100,21550,22800,20850,48557679,1066597016350,00,0.00,N,2,250,
20241111,21850,21300,22500,20550,48353527,1042923259200,00,0.00,N,2,400,
20241104,21450,20050,21700,19350,30723149,638688428470,00,0.00,N,2,1470,
20241028,19980,20800,22150,19700,49325060,1036593770750,00,0.00,N,5,-620,
20241021,20600,21350,21400,19840,46436765,959888892250,00,0.00,N,2,150,
20241014,20450,18200,21500,18150,67180012,1372218843110,00,0.00,N,2,2350,
20241007,18100,17490,18760,17280,11881269,216217248360,00,0.00,N,2,690,
20240930,17410,18170,18310,17140,7034121,123839200970,00,0.00,N,5,-640,
20240923,18050,18300,18720,17760,13572749,247761481270,00,0.00,N,2,90,
20240919,17960,18500,18790,17950,10074268,185765666340,00,0.00,N,5,-200,
20240909,18160,16150,18670,16100,15628132,271557233460,00,0.00,N,2,1590,
20240902,16570,18300,18300,16490,13284849,229111238590,00,0.00,N,5,-1530,
20240826,18100,18010,18840,17050,23589055,426755504850,00,0.00,N,2,90,
20240819,18010,18890,18890,17600,12367367,223339642290,00,0.00,N,5,-740,
20240812,18750,17790,18960,17720,12522557,230789992220,00,0.00,N,2,1060,
20240805,17690,17280,17880,15150,29689783,503694832010,00,0.00,N,3,0,
20240729,17690,18930,19800,17660,34474753,644069233180,00,0.00,N,5,-1180,
20240722,18870,20300,20750,18800,41148145,813152856820,00,0.00,N,5,-1330,
20240715,20200,21700,25000,20100,132598790,2903116220700,00,0.00,N,5,-700,
20240708,20900,19850,22350,19700,90997851,1942819085510,00,0.00,N,2,1360,
20240701,19540,20100,20400,19220,18227452,356539244340,00,0.00,N,5,-560,
20240624,20100,21100,21150,19410,25940356,524853515060,00,0.00,N,5,-800,
20240617,20900,19800,21400,19350,46907228,964731531690,00,0.00,N,2,1240,
20240610,19660,19270,20250,19050,45783336,901257154430,00,0.00,N,2,490,
20240603,19170,21350,21350,18700,53748426,1058306420530,00,0.00,N,5,-1630,
20240527,20800,20050,22000,19700,171009191,3586813247190,00,0.00,N,2,2540,
20240520,18260,18100,18400,17440,23642174,426471771740,00,0.00,N,2,210,
20240513,18050,17480,18370,17270,17756690,318122408730,00,0.00,N,2,720,
20240507,17330,16670,17940,16620,18199782,315620880020,00,0.00,N,2,780,
20240429,16550,16480,17090,16290,13511024,225557428270,00,0.00,N,2,340,
20240422,16210,14950,16400,14950,15639280,246487471740,00,0.00,N,2,1520,
20240415,14690,15160,15380,14320,13996007,206212714070,00,0.00,N,5,-620,
20240408,15310,16980,16980,14940,17063984,266312335420,00,0.00,N,5,-1670,
20240401,16980,17340,17400,16460,14849984,249876097910,00,0.00,N,5,-240,
20240325,17220,17890,18100,16970,20234498,352947524050,00,0.00,N,5,-670,
20240318,17890,18150,18920,17210,32351644,581938605110,00,0.00,N,5,-90,
20240311,17980,15960,18550,15890,71499010,1251219824940,00,0.00,N,2,2120,
20240304,15860,16300,16420,15350,10668321,167502060760,00,0.00,N,5,-380,
20240226,16240,16490,16530,15850,8078736,130550028840,00,0.00,N,5,-110,
20240219,16350,15370,16630,15340,18571210,297725377570,00,0.00,N,2,980,
20240213,15370,15690,15780,15290,6130877,94795397870,00,0.00,N,5,-250,
20240205,15620,15960,15960,15170,8809371,136024298340,00,0.00,N,5,-380,
20240129,16000,15230,16100,14890,15657608,242973465460,00,0.00,N,2,830,
20240122,15170,15270,15280,14300,8840965,131625428290,00,0.00,N,2,40,
20240115,15130,15120,15360,14560,9363306,140069782600,00,0.00,N,2,70,
20240108,15060,15680,15780,15020,8605484,132311221550,00,0.00,N,5,-500,
20240102,15560,15900,16040,15410,7355175,115589654520,00,0.00,N,5,-340,
20231226,15900,15610,15900,15370,5988137,93513655060,00,0.00,N,2,390,
20231218,15510,15850,15980,15410,9455885,148458972930,00,0.00,N,5,-400,
20231211,15910,15390,15950,15210,11763553,184526139860,00,0.00,N,2,190,
20231204,15720,15380,16240,15380,16152284,256176787600,00,0.00,N,2,450,
20231127,15270,15080,15800,14840,12057776,183650962100,00,0.00,N,2,250,
20231120,15020,14370,15130,14290,10135173,149930674380,00,0.00,N,2,630,
20231113,14390,13980,14740,13680,9067642,129600812890,00,0.00,N,2,550,
20231106,13840,14540,15000,13770,16225480,234535346460,00,0.00,N,5,-140,
20231030,13980,13450,14190,13350,11755935,161188250540,00,0.00,N,2,400,
20231023,13580,13830,14160,13460,11349273,156548928410,00,0.00,N,5,-250,
20231016,13830,14390,14730,13730,15610437,222073557960,00,0.00,N,5,-700,
20231010,14530,14950,15440,14400,21542822,321820693230,00,0.00,N,5,-910,
20231004,15440,16340,16380,15370,9523402,150248519560,00,0.00,N,5,-990,
20230925,16430,16630,16760,16090,8105259,133375783370,00,0.00,N,5,-240,
20230918,16670,17170,18090,16550,34070289,594079434480,00,0.00,N,5,-500,
20230911,17170,16970,17730,16600,20546828,351651921960,00,0.00,N,2,320,
20230904,16850,17480,17710,16520,17794768,301003168700,00,0.00,N,5,-620,
20230828,17470,16870,18760,16870,41727677,747148973630,00,0.00,N,2,770,
20230821,16700,16000,16850,15960,14881079,243652743950,00,0.00,N,2,680,
20230814,16020,16960,17050,15940,12435255,202979386490,00,0.00,N,5,-910,
20230807,16930,17050,17240,16680,13853428,234120068280,00,0.00,N,2,10,
20230731,16920,17850,18240,16710,31099432,544661801890,00,0.00,N,5,-560,
20230724,17480,17370,17790,16550,29698915,509069712230,00,0.00,N,2,110,
20230717,17370,17910,18020,17180,19842640,347525722290,00,0.00,N,5,-520,
20230710,17890,17500,19180,17500,45551799,839334753280,00,0.00,N,2,490,
20230703,17400,18210,18220,17160,19161037,339495923430,00,0.00,N,5,-710,
20230626,18110,17900,18340,17550,20468227,368003664560,00,0.00,N,3,0,
20230619,18110,19340,20200,17890,47798329,909125753920,00,0.00,N,5,-1160,
20230612,19270,18980,19360,18030,48032166,900913112980,00,0.00,N,2,300,
20230605,18970,16550,19140,16530,41893765,757663041710,00,0.00,N,2,2530,
20230530,16440,16030,16480,15870,14663507,237020011650,00,0.00,N,2,440,
20230522,16000,16120,16700,15920,16869299,275509363830,00,0.00,N,5,-50,
20230515,16050,15140,16110,15060,20095790,316415441030,00,0.00,N,2,910,
20230508,15140,15980,15980,15100,18517223,287216284080,00,0.00,N,5,-670,
20230502,15810,16630,16630,15550,23297080,372076296530,00,0.00,N,5,-880,
20230424,16690,18440,18850,16560,37516171,658696201220,00,0.00,N,5,-1720,
20230417,18410,18350,19480,18020,55790573,1050032366810,00,0.00,N,2,330,
20230410,18080,16830,18250,16390,37402673,655175264830,00,0.00,N,2,1250,
20230403,16830,17020,17480,16610,28714309,490221846600,00,0.00,N,5,-170,
20230327,17000,16300,17150,15820,32947038,541443894580,00,0.00,N,2,700,
20230320,16300,16990,17390,16000,25256386,418717206600,00,0.00,N,5,-790,
20230313,17090,17780,18040,16730,33809075,588876614830,00,0.00,N,5,-800,
20230306,17890,16700,18370,16600,53806211,948945078020,00,0.00,N,2,1170,
20230227,16720,16180,16780,16110,17409230,286650331780,00,0.00,N,2,400,
20230220,16320,15500,16640,15290,20331756,328274897010,00,0.00,N,2,850,
20230213,15470,15710,16030,15230,14999104,234387024800,00,0.00,N,5,-180,
20230206,15650,16480,16480,15520,17995729,286341872080,00,0.00,N,5,-850,
20230130,16500,16710,16870,16370,16687099,277210544430,00,0.00,N,5,-90,
20230125,16590,16360,16900,16070,11445082,187519999680,00,0.00,N,2,340,
20230116,16250,17400,17450,15900,19936016,328814064550,00,0.00,N,5,-900,
20230109,17150,15600,17200,15450,27617029,456919185850,00,0.00,N,2,1650,
20230102,15500,15550,15650,14750,14056965,213439735300,00,0.00,N,2,100,
20221226,15400,15000,16200,14650,18757984,287230652450,00,0.00,N,2,400,
20221219,15000,15950,16000,14900,14195742,219398693350,00,0.00,N,5,-1200,
20221212,16200,15900,17000,15750,21426018,351198427900,00,0.00,N,2,200,
20221205,16000,16250,16500,15500,14892993,238109861900,00,0.00,N,5,-150,
20221128,16150,16900,17050,16100,15556150,257995476300,00,0.00,N,5,-800,
20221121,16950,16350,17450,16200,18875691,317927096900,00,0.00,N,2,650,
20221114,16300,16700,17500,16200,37427078,630356533650,00,0.00,N,5,-200,
20221107,16500,15100,16600,14850,40858560,648413492700,00,0.00,N,2,1600,
20221031,14900,13500,16650,13000,100985433,1525013454950,00,0.00,N,2,1300,
20221024,13600,13600,13850,12750,26272966,347924182400,00,0.00,N,2,300,
20221017,13300,12700,14450,12500,30217894,413410171700,00,0.00,N,2,200,
20221011,13100,14100,14250,12450,23936588,315416177000,00,0.00,N,5,-1450,
20221004,14550,14600,15400,14200,16917560,248280903900,00,0.00,N,2,300,
20220926,14250,16650,16700,13950,39856218,602462882150,00,0.00,N,5,-2650,
20220919,16900,17650,17700,16550,23818311,406206533050,00,0.00,N,5,-700,
20220913,17600,18200,18250,17300,23327889,413761212250,00,0.00,N,5,-200,
20220905,17800,19100,19550,17800,30131692,559798561550,00,0.00,N,5,-1300,
20220829,19100,21400,22550,19000,93573860,1894213336600,00,0.00,N,5,-3050,
20220822,22150,21050,23050,20800,48775334,1075308629950,00,0.00,N,2,1000,
20220816,21150,21250,21800,20850,23206775,495290015500,00,0.00,N,3,0,
20220808,21150,18900,21700,18750,37474073,764378742450,00,0.00,N,2,2300,
20220801,18850,18800,19200,18200,15130217,282721327000,00,0.00,N,2,100,
20220725,18750,17750,19000,17450,18586376,336411062400,00,0.00,N,2,950,
20220718,17800,17500,18150,17400,11526571,204035683150,00,0.00,N,2,350,
20220711,17450,18650,18700,17150,14995127,268063111300,00,0.00,N,5,-1100,
20220704,18550,19600,19750,17400,30390865,558571156950,00,0.00,N,5,-850,
20220627,19400,17350,20300,16950,41994481,798311980700,00,0.00,N,2,2450,
20220620,16950,17450,17700,16000,37092009,621834850250,00,0.00,N,5,-100,
20220613,17050,18550,18800,16500,26751566,472706506750,00,0.00,N,5,-2100,
20220607,19150,19900,19950,18900,12106128,235004811000,00,0.00,N,5,-750,
20220530,19900,20450,20900,19800,20659171,421496900150,00,0.00,N,5,-250,
20220523,20150,21150,21400,19850,17155465,350417329150,00,0.00,N,5,-450,
20220516,20600,19700,20750,19100,22526736,453985640050,00,0.00,N,2,950,
20220509,19650,20850,21250,18550,30550123,604084117150,00,0.00,N,5,-1200,
20220502,20850,20350,21350,20300,17175324,358789334800,00,0.00,N,2,250,
20220425,20600,20550,21450,19950,18707850,386084083050,00,0.00,N,5,-550,
20220418,21150,21050,22200,20950,24967614,530116649900,00,0.00,N,2,200,
20220411,20950,20500,21150,19950,17375194,356927247050,00,0.00,N,2,250,
20220404,20700,20300,21300,20100,22747431,472065709000,00,0.00,N,2,400,
20220328,20300,22150,22450,20100,37643215,787911001800,00,0.00,N,5,-1850,
20220321,22150,22500,23150,21450,49355504,1097258276000,00,0.00,N,5,-250,
20220314,22400,23500,23900,22100,55579902,1274308018450,00,0.00,N,5,-850,
20220307,23250,21750,23250,20050,79586153,1724018135800,00,0.00,N,2,1550,
20220228,21700,21000,22350,20150,77525950,1657050106800,00,0.00,N,2,2800,
20220221,18900,18050,19350,18000,31281400,585342650600,00,0.00,N,2,400,
20220214,18500,16850,18500,15200,35355756,587010983850,00,0.00,N,2,1150,
20220207,17350,18250,18300,16900,29629982,519966227800,00,0.00,N,5,-700,
20220203,18050,18150,18550,17850,7718778,139487512450,00,0.00,N,2,350,
20220124,17700,18150,18350,17100,21039693,374063078250,00,0.00,N,5,-750,
20220117,18450,20150,20150,18400,19936801,380052058000,00,0.00,N,5,-1700,
20220110,20150,20450,21050,20050,17435809,357863295300,00,0.00,N,5,-100,
20220103,20250,21300,21600,19800,16137421,332412121450,00,0.00,N,5,-150,
20211227,20400,19496,21050,19303,22816777,461366053950,00,0.00,N,2,855,
20211220,19545,20993,21330,19545,17701272,358124457950,00,0.00,N,5,-1399,
20211213,20944,21234,21716,20462,14698719,308851008500,00,0.00,N,5,-290,
20211206,21234,19400,21379,19255,23159584,472836908650,00,0.00,N,2,1786,
20211129,19448,19593,20027,18145,58730441,1119348740400,00,0.00,N,5,-2799,
20211122,22247,23406,23888,22103,31894608,729766410450,00,0.00,N,5,-965,
20211115,23212,25384,25770,22392,48564637,1179341316600,00,0.00,N,5,-2076,
20211108,25288,25770,26687,23985,70371892,1791859588900,00,0.00,N,5,-289,
20211101,25577,24129,26591,22826,106426608,2659133688250,00,0.00,N,2,2027,
20211025,23550,22585,25432,22489,116473953,2833642570650,00,0.00,N,2,1737,
20211018,21813,23116,23309,21041,62105578,1370880435650,00,0.00,N,5,-820,
20211012,22633,18338,23309,18097,74504863,1597591894500,00,0.00,N,2,4198,
20211005,18435,18676,19352,17421,19636993,359342674950,00,0.00,N,5,-579,
20210927,19014,19593,20365,18917,20499702,405064781650,00,0.00,N,5,-820,
20210923,19834,20462,20944,19786,8444994,170847111850,00,0.00,N,5,-1062,
20210913,20896,19593,21620,19303,28052962,579817177750,00,0.00,N,2,1206,
20210906,19690,21089,21716,19545,24159511,498942785100,00,0.00,N,5,-1303,
20210830,20993,20027,21958,19400,41795839,873583227750,00,0.00,N,2,1255,
20210823,19738,18966,20413,18145,25641419,502386139300,00,0.00,N,2,917,
20210817,18821,20365,20462,18676,26613742,518300053500,00,0.00,N,5,-1255,
20210809,20076,21620,21620,19786,28568218,591978185000,00,0.00,N,5,-1544,
20210802,21620,20944,21716,19690,34648443,717834528100,00,0.00,N,2,627,
20210726,20993,22682,22826,20799,30892960,673652863050,00,0.00,N,5,-1592,
20210719,22585,23743,24564,22199,54207836,1264441617100,00,0.00,N,5,-1641,
20210712,24226,26012,26156,24129,38645127,965269531700,00,0.00,N,5,-965,