KissMeData/042600/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,10750,10650,11480,10650,69909,776622020,00,0.00,N,2,210,
20241118,10540,9810,10850,9810,109693,1134370970,00,0.00,N,2,430,
20241111,10110,13350,14500,9750,264099,3198929730,00,0.00,N,5,-2940,
20241104,13050,13690,14370,12540,100276,1347361680,00,0.00,N,5,-350,
20241028,13400,13220,14100,13010,94868,1284287670,00,0.00,N,2,190,
20241021,13210,13460,14210,12710,50913,681855900,00,0.00,N,5,-300,
20241014,13510,13850,14200,13170,40172,550807020,00,0.00,N,5,-560,
20241007,14070,14040,15100,13970,88423,1294090210,00,0.00,N,2,30,
20240930,14040,14150,15100,13650,59908,860570880,00,0.00,N,5,-160,
20240923,14200,12270,14300,12120,177579,2376801690,00,0.00,N,2,1930,
20240919,12270,12530,12730,12160,16265,200604080,00,0.00,N,5,-260,
20240909,12530,11970,12700,11200,64849,760824550,00,0.00,N,2,600,
20240902,11930,13170,13790,11470,84735,1075700730,00,0.00,N,5,-1240,
20240826,13170,13410,13560,12860,31615,417167030,00,0.00,N,5,-240,
20240819,13410,13320,13670,12310,62347,820343420,00,0.00,N,2,330,
20240812,13080,11850,13320,11850,64357,815099800,00,0.00,N,2,1080,
20240805,12000,13200,13250,10800,268488,3136609960,00,0.00,N,5,-1620,
20240729,13620,14100,14800,13320,57061,797720880,00,0.00,N,5,-740,
20240722,14360,16270,16430,14110,84504,1250901590,00,0.00,N,5,-2070,
20240715,16430,17990,17990,15750,56776,951933790,00,0.00,N,5,-1460,
20240708,17890,17970,18350,17500,55739,993667090,00,0.00,N,5,-70,
20240701,17960,17740,19500,17270,100964,1839349330,00,0.00,N,2,630,
20240624,17330,18780,18990,17200,79611,1423297140,00,0.00,N,5,-1660,
20240617,18990,19500,20300,18890,68586,1314092830,00,0.00,N,5,-790,
20240610,19780,20000,21100,19370,288727,5892442340,00,0.00,N,5,-50,
20240603,19830,19650,19950,18900,97081,1878674560,00,0.00,N,2,480,
20240527,19350,19800,20450,19060,127280,2493657610,00,0.00,N,5,-450,
20240520,19800,21150,21550,19600,114822,2335810000,00,0.00,N,5,-1300,
20240513,21100,20700,21450,20000,63496,1320882800,00,0.00,N,2,500,
20240507,20600,21550,21800,20350,54235,1138728500,00,0.00,N,5,-750,
20240429,21350,21400,22250,20950,49244,1058403250,00,0.00,N,2,150,
20240422,21200,21650,21950,20800,57137,1217598400,00,0.00,N,2,50,
20240415,21150,21950,22000,20100,93764,1952785400,00,0.00,N,5,-850,
20240408,22000,22700,26200,21450,208790,4795791000,00,0.00,N,5,-1000,
20240401,23000,24800,25200,22950,123308,2920560050,00,0.00,N,5,-1800,
20240325,24800,28700,28700,24800,227460,5995868000,00,0.00,N,5,-1700,
20240318,26500,24000,26900,24000,196395,5075705950,00,0.00,N,2,2500,
20240311,24000,22550,25350,22550,150176,3614575750,00,0.00,N,2,1100,
20240304,22900,24900,25950,22600,163240,3850845550,00,0.00,N,5,-1800,
20240226,24700,25600,25750,24100,100422,2505086200,00,0.00,N,5,-900,
20240219,25600,24300,26100,23200,252911,6270674750,00,0.00,N,2,1300,
20240213,24300,23400,25150,22350,203379,4789934050,00,0.00,N,2,1250,
20240205,23050,24800,24800,21750,199315,4635886700,00,0.00,N,5,-1750,
20240129,24800,27000,27200,23850,231283,5808132350,00,0.00,N,5,-2400,
20240122,27200,29300,30450,26400,462343,12950100200,00,0.00,N,5,-2150,
20240115,29350,30900,33150,28850,451857,14068161700,00,0.00,N,5,-2100,
20240108,31450,33350,34300,29350,305774,9911510350,00,0.00,N,5,-1800,
20240102,33250,30450,33700,30050,366627,11730723950,00,0.00,N,2,2800,
20231226,30450,28150,31000,27400,180803,5326933650,00,0.00,N,2,2500,
20231218,27950,28600,30800,27350,314138,9163534050,00,0.00,N,5,-450,
20231211,28400,27900,29500,26100,280017,7815345250,00,0.00,N,2,300,
20231204,28100,27800,29450,26600,414642,11633751500,00,0.00,N,2,1300,
20231127,26800,24950,28350,23950,556032,14564859250,00,0.00,N,2,2000,
20231120,24800,25100,26300,24750,96922,2462227400,00,0.00,N,5,-750,
20231113,25550,26400,27400,24700,148157,3823571350,00,0.00,N,5,-600,
20231106,26150,31000,33850,25800,743285,22604111000,00,0.00,N,5,-650,
20231030,26800,25400,27600,24050,184842,4784864300,00,0.00,N,2,900,
20231023,25900,24300,30750,23650,363784,9773535150,00,0.00,N,2,700,
20231016,25200,26600,28750,23650,136263,3555617950,00,0.00,N,5,-1800,
20231010,27000,26450,28700,25200,96959,2612061500,00,0.00,N,2,550,
20231004,26450,28450,28450,25500,88660,2366746700,00,0.00,N,5,-2000,
20230925,28450,28600,29800,27600,61404,1743826050,00,0.00,N,5,-1050,
20230918,29500,30700,31050,28300,102472,3037196850,00,0.00,N,5,-1850,
20230911,31350,31650,32400,29350,142796,4365925850,00,0.00,N,5,-300,
20230904,31650,33050,33650,30100,191774,6094063450,00,0.00,N,5,-1500,
20230828,33150,34500,39500,32900,551649,20049532650,00,0.00,N,5,-500,
20230821,33650,33550,35000,31000,236263,7785119650,00,0.00,N,2,100,
20230814,33550,35450,37500,33300,198190,6912120800,00,0.00,N,5,-2550,
20230807,36100,36950,37800,34300,251390,9056225100,00,0.00,N,5,-850,
20230731,36950,39200,42450,36900,707736,28085994650,00,0.00,N,5,-2050,
20230724,39000,47700,49800,37200,2102689,94733322900,00,0.00,N,5,-7300,
20230717,46300,38400,51900,36800,2841630,131595340200,00,0.00,N,2,7600,
20230710,38700,40250,41300,37500,396456,15499342900,00,0.00,N,5,-1550,
20230703,40250,40650,43750,39600,355266,14716156050,00,0.00,N,2,50,
20230626,40200,42500,42700,39250,226419,9214445500,00,0.00,N,5,-2350,
20230619,42550,47700,47850,41500,355474,15757535450,00,0.00,N,5,-5100,
20230612,47650,50900,51700,45200,704918,34320316100,00,0.00,N,5,-1450,
20230605,49100,49300,49900,47150,403426,19620207450,00,0.00,N,2,650,
20230530,48450,50300,51200,47350,574140,28417051250,00,0.00,N,5,-1350,
20230522,49800,39800,51400,38650,1191148,55661726600,00,0.00,N,2,10000,
20230515,39800,41500,43650,38900,637075,26284336200,00,0.00,N,5,-1200,
20230508,41000,44750,44850,38450,764331,31317068200,00,0.00,N,5,-2150,
20230502,43150,43950,44600,40700,544312,23319180050,00,0.00,N,5,-450,
20230424,43600,54900,55400,43450,1418350,69398304700,00,0.00,N,5,-11700,
20230417,55300,58500,64000,53200,2363440,140458065500,00,0.00,N,5,-2400,
20230410,57700,68000,73900,45250,4813081,282163356500,00,0.00,N,5,-7200,
20230403,64900,41900,66600,40250,10848195,567583165050,00,0.00,N,2,28500,
20230327,36400,33000,38300,32800,4258274,151159145850,00,0.00,N,2,5150,
20230320,31250,25800,31300,25400,1499082,42858104200,00,0.00,N,2,4450,
20230313,26800,27100,29800,25150,1162987,31824249250,00,0.00,N,5,-850,
20230306,27650,29950,32150,26250,2416273,72276104350,00,0.00,N,5,-1750,
20230227,29400,24100,33500,24000,4638991,139635163000,00,0.00,N,2,4600,
20230220,24800,21000,26550,20200,2914719,70709902800,00,0.00,N,2,4800,
20230213,20000,19640,21500,19560,319801,6541572750,00,0.00,N,5,-50,
20230206,20050,18400,21100,18150,388405,7691225650,00,0.00,N,2,1580,
20230130,18470,18430,18650,17410,147647,2682197630,00,0.00,N,2,570,
20230125,17900,16200,18490,16200,130898,2296435930,00,0.00,N,2,1900,
20230116,16000,15850,16600,15650,64593,1045752200,00,0.00,N,2,150,
20230109,15850,15150,16100,15150,53647,842655350,00,0.00,N,2,700,
20230102,15150,15500,16400,14850,111120,1708078600,00,0.00,N,2,200,
20221226,14950,16300,16800,14950,167951,2678502200,00,0.00,N,5,-1700,
20221219,16650,17150,17700,16600,69576,1193774700,00,0.00,N,5,-750,
20221212,17400,17150,17800,16600,78409,1352987350,00,0.00,N,2,50,
20221205,17350,19200,19250,17200,96682,1738860100,00,0.00,N,5,-1850,
20221128,19200,19100,19850,18800,88097,1699306600,00,0.00,N,2,100,
20221121,19100,19150,19400,18050,90181,1684466300,00,0.00,N,5,-200,
20221114,19300,20850,20850,19300,156223,3098287700,00,0.00,N,5,-950,
20221107,20250,20100,21500,18900,453002,9263608700,00,0.00,N,2,150,
20221031,20100,19300,20750,18150,197218,3827410000,00,0.00,N,2,1200,
20221024,18900,18300,19100,17850,102709,1902885400,00,0.00,N,2,1000,
20221017,17900,16750,19100,16650,162907,2986407950,00,0.00,N,2,600,
20221011,17300,17600,17800,16750,86532,1494438150,00,0.00,N,5,-850,
20221004,18150,16650,18500,16600,82854,1449228900,00,0.00,N,2,1500,
20220926,16650,18850,19100,16150,169102,2995532100,00,0.00,N,5,-2850,
20220919,19500,20250,20600,18650,152316,2972859300,00,0.00,N,5,-750,
20220913,20250,21800,21850,20100,201619,4203437200,00,0.00,N,5,-1000,
20220905,21250,21000,21650,19750,119714,2476514000,00,0.00,N,2,250,
20220829,21000,21350,22050,20800,135895,2911056450,00,0.00,N,5,-900,
20220822,21900,22600,23750,21450,213832,4737144650,00,0.00,N,5,-1200,
20220816,23100,23200,25150,22750,601847,14460636300,00,0.00,N,3,0,
20220808,23100,23650,24300,22600,272605,6418480150,00,0.00,N,5,-600,
20220801,23700,21800,24100,21600,394824,9143703650,00,0.00,N,2,1900,
20220725,21800,21200,22950,20950,237948,5149217750,00,0.00,N,2,100,
20220718,21700,20100,23250,19650,398707,8675267750,00,0.00,N,2,1800,
20220711,19900,20350,20800,18700,180777,3628349450,00,0.00,N,5,-500,
20220704,20400,19000,21200,17900,305292,6084102500,00,0.00,N,2,1400,
20220627,19000,21300,22700,18600,405267,8482794200,00,0.00,N,5,-1800,
20220620,20800,24700,24700,19500,504065,10848745000,00,0.00,N,5,-3400,
20220613,24200,24900,25500,23100,471597,11514034950,00,0.00,N,5,-1750,
20220607,25950,26500,26950,24850,266121,6847868550,00,0.00,N,5,-700,
20220530,26650,27450,28400,26500,391705,10763985550,00,0.00,N,5,-600,
20220523,27250,29500,30200,26700,1077707,30435450400,00,0.00,N,5,-1650,
20220516,28900,24250,31750,23750,4706737,138891252900,00,0.00,N,2,5550,
20220509,23350,24350,24450,22100,189752,4416167050,00,0.00,N,5,-1100,
20220502,24450,23400,26100,23400,198421,4979605200,00,0.00,N,2,100,
20220425,24350,26800,26800,23400,348045,8727705400,00,0.00,N,5,-3000,
20220418,27350,26600,27900,24850,504815,13500332300,00,0.00,N,2,850,
20220411,26500,29100,29250,25950,506351,13783836750,00,0.00,N,5,-2300,
20220404,28800,26800,29450,26550,980963,27648871950,00,0.00,N,2,2150,
20220328,26650,23800,27200,23000,1020692,26406003900,00,0.00,N,2,2750,
20220321,23900,23200,24600,22850,382821,9066158550,00,0.00,N,2,850,
20220314,23050,22450,23700,21700,386442,8760857750,00,0.00,N,2,50,
20220307,23000,24000,24150,22150,337484,7791019650,00,0.00,N,5,-1450,
20220228,24450,20200,25650,20200,1353909,32634754100,00,0.00,N,2,4050,
20220221,20400,19600,21350,19300,323539,6588988900,00,0.00,N,2,300,
20220214,20100,19250,20750,19000,280054,5589671800,00,0.00,N,2,150,
20220207,19950,21050,22100,19700,297494,6234324000,00,0.00,N,5,-1050,
20220203,21000,20600,21500,20200,125376,2632309050,00,0.00,N,2,1100,
20220124,19900,23250,23850,18550,673934,14028163300,00,0.00,N,5,-3350,
20220117,23250,23450,24750,23050,267074,6360363450,00,0.00,N,5,-450,
20220110,23700,24950,24950,22450,531863,12599622250,00,0.00,N,5,-1250,
20220103,24950,27450,28350,24550,496395,13105878850,00,0.00,N,5,-2450,
20211227,27400,26800,27900,26050,658523,17940251200,00,0.00,N,2,700,
20211220,26700,26000,27250,24150,565172,14746082150,00,0.00,N,2,800,
20211213,25900,26950,27350,25500,400618,10507376000,00,0.00,N,5,-750,
20211206,26650,26100,29550,25250,1274084,35262433250,00,0.00,N,3,0,
20211129,26650,28000,30000,25250,1067849,29143017150,00,0.00,N,5,-3050,
20211122,29700,34150,34150,29450,1230151,38557680450,00,0.00,N,5,-4400,
20211115,34100,35450,37150,33050,3485276,121301838150,00,0.00,N,2,400,
20211108,33700,35500,35950,31900,2944930,99451122750,00,0.00,N,5,-1450,
20211101,35150,32700,37350,31400,7570323,261420776450,00,0.00,N,2,2950,
20211025,32200,31500,35300,29050,6512384,210232147400,00,0.00,N,2,650,
20211018,31550,29000,36800,28850,13334296,432611164300,00,0.00,N,2,2350,
20211012,29200,21100,32350,21100,17207902,492238574450,00,0.00,N,2,7850,
20211005,21350,21800,23600,19200,4500073,98286664500,00,0.00,N,5,-450,
20210927,21800,24300,25250,21200,11336469,266626776250,00,0.00,N,5,-2350,
20210923,24150,18350,24150,18250,9494383,207140352800,00,0.00,N,2,5600,
20210913,18550,15800,22050,15800,21265771,427216412500,00,0.00,N,2,2750,
20210906,15800,14200,16550,13750,4467737,69431134100,00,0.00,N,2,1600,
20210830,14200,13950,14900,13250,1640385,23363307900,00,0.00,N,2,450,
20210823,13750,14000,14800,13200,1219238,17115592300,00,0.00,N,5,-150,
20210817,13900,16450,16500,13500,4306287,63561486450,00,0.00,N,5,-3050,
20210809,16950,11700,18200,11600,18469676,287423388600,00,0.00,N,2,5450,
20210802,11500,11200,11900,10750,397821,4509021550,00,0.00,N,2,350,
20210726,11150,11900,12250,11100,421041,4920806500,00,0.00,N,5,-750,
20210719,11900,12200,13500,11650,2422450,30671795350,00,0.00,N,5,-500,
20210712,12400,10600,14400,10250,5924817,73687816900,00,0.00,N,2,2050,