KissMeData/054450/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,11340,11760,12200,11320,272391,3217684820,00,0.00,N,5,-470,
20241118,11810,10940,12440,10940,591288,7042566160,00,0.00,N,2,760,
20241111,11050,12800,12820,10560,695643,7943019340,00,0.00,N,5,-1660,
20241104,12710,12600,13300,12220,434415,5552688910,00,0.00,N,2,80,
20241028,12630,12620,13050,12090,313556,3949746910,00,0.00,N,5,-50,
20241021,12680,12990,13500,12160,289181,3721606570,00,0.00,N,5,-180,
20241014,12860,13760,14210,12840,316752,4267752910,00,0.00,N,5,-960,
20241007,13820,14210,14860,13700,371520,5326087500,00,0.00,N,5,-390,
20240930,14210,14320,14390,13650,255984,3598065380,00,0.00,N,5,-110,
20240923,14320,13000,14700,12940,519810,7242066710,00,0.00,N,2,1280,
20240919,13040,12920,13380,12350,191355,2478136490,00,0.00,N,2,210,
20240909,12830,12380,13160,12150,373600,4712072840,00,0.00,N,2,160,
20240902,12670,14620,14700,12650,546958,7324968750,00,0.00,N,5,-1950,
20240826,14620,14910,15040,14360,331452,4846519990,00,0.00,N,5,-290,
20240819,14910,15000,15560,14720,308659,4668757780,00,0.00,N,5,-190,
20240812,15100,14060,15400,14060,311021,4570250610,00,0.00,N,2,860,
20240805,14240,15310,15500,12500,1286531,18047465090,00,0.00,N,5,-1730,
20240729,15970,17590,17880,15970,510634,8673070820,00,0.00,N,5,-1720,
20240722,17690,18500,18630,17480,542160,9735632190,00,0.00,N,5,-920,
20240715,18610,20200,20500,18210,672255,13017419740,00,0.00,N,5,-1640,
20240708,20250,20950,21900,20200,686229,14569376350,00,0.00,N,5,-750,
20240701,21000,20900,21450,19990,631967,13134421910,00,0.00,N,2,400,
20240624,20600,20750,20850,19800,562016,11396254170,00,0.00,N,5,-400,
20240617,21000,21250,22700,20850,1178542,25869707900,00,0.00,N,5,-250,
20240610,21250,21900,22100,21050,585338,12627265800,00,0.00,N,5,-650,
20240603,21900,22050,22450,21500,396154,8684124400,00,0.00,N,5,-100,
20240527,22000,21900,23500,21600,784966,17752369150,00,0.00,N,2,100,
20240520,21900,22550,23000,21700,685629,15374729650,00,0.00,N,5,-800,
20240513,22700,23600,23750,22500,732785,16975216300,00,0.00,N,5,-1200,
20240507,23900,26300,26650,23800,927523,23278508150,00,0.00,N,5,-1900,
20240429,25800,25700,27500,25500,1034467,27257981350,00,0.00,N,2,600,
20240422,25200,24100,25950,24100,664931,16726667400,00,0.00,N,2,800,
20240415,24400,25850,26100,23750,1143247,28649857000,00,0.00,N,5,-1950,
20240408,26350,27250,28300,25900,849262,22803840300,00,0.00,N,5,-350,
20240401,26700,28450,28800,26600,1301240,35830465950,00,0.00,N,5,-1600,
20240325,28300,28850,29250,27850,1558543,44493520800,00,0.00,N,5,-300,
20240318,28600,28600,32400,27500,6153587,186076467550,00,0.00,N,3,0,
20240311,28600,29250,31450,28400,3169004,94087823850,00,0.00,N,5,-1200,
20240304,29800,29100,31250,28500,2783765,82623306500,00,0.00,N,2,1350,
20240226,28450,30150,30850,28200,1452032,42325103100,00,0.00,N,5,-1700,
20240219,30150,30900,32150,29400,5338891,164130155150,00,0.00,N,5,-1450,
20240213,31600,28850,38550,28550,13206460,452512492600,00,0.00,N,2,3900,
20240205,27700,26800,27850,25450,1375627,36807988850,00,0.00,N,2,1000,
20240129,26700,29250,29400,26000,2037077,55835437550,00,0.00,N,5,-2950,
20240122,29650,30850,31450,29100,2241134,68357802550,00,0.00,N,5,-300,
20240115,29950,29350,30550,28450,1756988,51847820950,00,0.00,N,2,500,
20240108,29450,31150,32500,29300,2318730,71337944500,00,0.00,N,5,-1450,
20240102,30900,33400,34250,30150,3862325,125305854100,00,0.00,N,5,-2400,
20231226,33300,32150,35650,30200,6402537,216237024700,00,0.00,N,2,2000,
20231218,31300,28650,32950,28650,4448254,137208999750,00,0.00,N,2,3000,
20231211,28300,29150,30850,27900,3928509,116229638700,00,0.00,N,5,-450,
20231204,28750,30750,30900,27750,3238136,94061458550,00,0.00,N,5,-2000,
20231127,30750,28500,34300,28150,13831042,432683918300,00,0.00,N,2,2800,
20231120,27950,26650,28750,25500,5403294,149178509650,00,0.00,N,2,1750,
20231113,26200,24050,26400,22550,3317247,82245499850,00,0.00,N,2,2600,
20231106,23600,22850,24600,22100,2772353,65132269150,00,0.00,N,2,1350,
20231030,22250,21150,22550,20100,1991365,42419980350,00,0.00,N,2,1000,
20231023,21250,22300,24300,21000,2317716,52100673850,00,0.00,N,5,-1300,
20231016,22550,24600,25850,22200,3130877,76086077200,00,0.00,N,5,-2750,
20231010,25300,24250,26100,23100,2415143,59996226450,00,0.00,N,2,1250,
20231004,24050,22850,24200,22400,2304561,54113663600,00,0.00,N,2,950,
20230925,23100,23250,24900,22700,2638611,62464053300,00,0.00,N,5,-350,
20230918,23450,26050,26800,22750,3328065,82528790800,00,0.00,N,5,-2600,
20230911,26050,26050,33700,25550,24397112,717756413200,00,0.00,N,5,-50,
20230904,26100,22900,28000,22100,13832424,354162779900,00,0.00,N,2,3600,
20230828,22500,20850,23750,20200,4198121,92209849400,00,0.00,N,2,2100,
20230821,20400,19190,21000,18960,2159587,43301968670,00,0.00,N,2,1530,
20230814,18870,19890,20050,18400,2062160,39555482860,00,0.00,N,5,-1280,
20230807,20150,18500,20950,17800,3522766,69088813060,00,0.00,N,2,1310,
20230731,18840,20550,21400,18600,2861361,57309033970,00,0.00,N,5,-1360,
20230724,20200,22400,22450,19510,4127780,85254662890,00,0.00,N,5,-2000,
20230717,22200,19590,25000,19250,17585558,402363545360,00,0.00,N,2,2560,
20230710,19640,20000,20950,18590,3059906,60091705410,00,0.00,N,5,-560,
20230703,20200,18960,21500,18860,6134420,124668530310,00,0.00,N,2,1510,
20230626,18690,19310,19890,18180,1823447,34801131700,00,0.00,N,5,-740,
20230619,19430,20650,20850,18900,2467027,49073076220,00,0.00,N,5,-920,
20230612,20350,18930,22800,18140,15038666,311774783100,00,0.00,N,2,2370,
20230605,17980,17840,18330,17630,857897,15407914110,00,0.00,N,2,120,
20230530,17860,17990,18460,17600,1484631,26861376670,00,0.00,N,2,260,
20230522,17600,18450,18530,17510,1588918,28546285580,00,0.00,N,5,-690,
20230515,18290,17900,18700,16900,2845350,50987495810,00,0.00,N,2,1480,
20230508,16810,17520,18080,16780,1524314,26471869910,00,0.00,N,5,-590,
20230502,17400,16850,17750,16850,954714,16671728960,00,0.00,N,2,630,
20230424,16770,19080,19700,16380,3946899,71311895540,00,0.00,N,5,-2130,
20230417,18900,17000,20350,16460,13364467,250614358530,00,0.00,N,2,2020,
20230410,16880,15650,18480,15100,5947102,102000774030,00,0.00,N,2,1210,
20230403,15670,16800,16900,15280,1066229,17095733660,00,0.00,N,5,-590,
20230327,16260,16430,17250,15620,2234988,37030625090,00,0.00,N,5,-170,
20230320,16430,15320,16900,15100,2543935,41214301940,00,0.00,N,2,1130,
20230313,15300,14640,15510,13700,1168624,17052701970,00,0.00,N,2,510,
20230306,14790,15230,16830,14780,3037617,48531963950,00,0.00,N,5,-330,
20230227,15120,14710,15560,14500,1207176,18234047370,00,0.00,N,2,120,
20230220,15000,14850,15490,14250,2060507,30852427740,00,0.00,N,2,100,
20230213,14900,14400,15890,14070,2595272,39276210620,00,0.00,N,2,290,
20230206,14610,13900,15440,13790,4552936,67006773620,00,0.00,N,2,840,
20230130,13770,12610,15040,12470,3039427,42401055680,00,0.00,N,2,1170,
20230125,12600,12500,12800,12300,334554,4214257710,00,0.00,N,2,300,
20230116,12300,12250,12700,12000,564142,6957101550,00,0.00,N,2,200,
20230109,12100,11700,12250,11550,464512,5562310950,00,0.00,N,2,500,
20230102,11600,11050,11650,10550,382436,4300374650,00,0.00,N,2,550,
20221226,11050,11250,11650,10900,210458,2367654050,00,0.00,N,5,-200,
20221219,11250,12450,12550,11200,381628,4522112900,00,0.00,N,5,-1250,
20221212,12500,12400,13050,12300,282535,3567938150,00,0.00,N,2,50,
20221205,12450,13300,13500,12300,352625,4483141550,00,0.00,N,5,-850,
20221128,13300,13050,13350,12500,313859,4051678850,00,0.00,N,2,300,
20221121,13000,13650,13650,12750,243671,3194380100,00,0.00,N,5,-650,
20221114,13650,13750,14150,13550,642846,8949607350,00,0.00,N,3,0,
20221107,13650,12850,14150,12700,476887,6413149800,00,0.00,N,2,900,
20221031,12750,12500,13050,12350,286993,3633178100,00,0.00,N,2,400,
20221024,12350,12700,13050,12250,481387,6122422500,00,0.00,N,5,-50,
20221017,12400,12050,12900,11950,346949,4340041750,00,0.00,N,2,100,
20221011,12300,13450,13550,11850,412268,5206957800,00,0.00,N,5,-1500,
20221004,13800,13600,14500,13400,814161,11294841950,00,0.00,N,2,700,
20220926,13100,14950,15000,12550,1271274,17155606900,00,0.00,N,5,-2100,
20220919,15200,14300,15700,14100,2687809,40278658400,00,0.00,N,2,1050,
20220913,14150,14250,14500,13800,341806,4835862750,00,0.00,N,2,250,
20220905,13900,14050,14550,13900,321916,4547792450,00,0.00,N,5,-150,
20220829,14050,13950,14800,13800,411837,5879222850,00,0.00,N,5,-500,
20220822,14550,15000,15100,14200,442140,6456895350,00,0.00,N,5,-800,
20220816,15350,15900,16050,15350,542146,8547421550,00,0.00,N,5,-150,
20220808,15500,15850,15850,15150,684117,10561559750,00,0.00,N,5,-450,
20220801,15950,15350,16850,15150,1705571,27488573400,00,0.00,N,2,650,
20220725,15300,14900,15500,14850,499205,7585293400,00,0.00,N,2,300,
20220718,15000,14950,15450,14700,751931,11287223000,00,0.00,N,2,300,
20220711,14700,14400,15200,14200,754793,11073974900,00,0.00,N,2,300,
20220704,14400,14300,14700,13500,630810,8960869450,00,0.00,N,2,100,
20220627,14300,14200,15450,13700,1144494,16818676400,00,0.00,N,2,250,
20220620,14050,16000,16100,13050,1113856,15988146850,00,0.00,N,5,-1700,
20220613,15750,17000,17200,14800,1237814,19784650500,00,0.00,N,5,-1750,
20220607,17500,18400,18450,16900,1202000,21363095800,00,0.00,N,5,-1000,
20220530,18500,18300,19550,18000,1252130,23561397400,00,0.00,N,2,500,
20220523,18000,19000,19550,17850,1460564,27247970400,00,0.00,N,5,-900,
20220516,18900,17900,19750,17500,4344360,82024856000,00,0.00,N,2,1150,
20220509,17750,16800,17850,15300,1744556,29312851350,00,0.00,N,2,800,
20220502,16950,17250,17950,16900,823564,14333313250,00,0.00,N,5,-550,
20220425,17500,18800,19150,17300,2084015,37576959750,00,0.00,N,5,-1800,
20220418,19300,19500,20100,18950,2531453,49441481500,00,0.00,N,5,-150,
20220411,19450,19200,19650,18350,2047346,38977757150,00,0.00,N,2,250,
20220404,19200,17700,19950,17400,8844546,169002407300,00,0.00,N,2,1550,
20220328,17650,18700,18800,17600,2020567,36896365900,00,0.00,N,5,-950,
20220321,18600,18350,18900,17850,2217209,40774718400,00,0.00,N,2,350,
20220314,18250,17750,18350,17250,1797061,32099855300,00,0.00,N,2,800,
20220307,17450,17650,18100,17000,1012429,17764193350,00,0.00,N,5,-550,
20220228,18000,17650,18700,17400,1608109,29121036100,00,0.00,N,2,300,
20220221,17700,17600,18400,17000,2796588,49486595500,00,0.00,N,5,-200,
20220214,17900,17500,18200,16500,3321276,57800182700,00,0.00,N,5,-150,
20220207,18050,20250,20300,17800,4167825,77973566550,00,0.00,N,5,-2250,
20220203,20300,21100,21150,19150,2559887,51537037250,00,0.00,N,5,-650,
20220124,20950,19200,21200,19000,9662681,195304207700,00,0.00,N,2,1650,
20220117,19300,21000,22950,19150,18641058,398424173650,00,0.00,N,5,-900,
20220110,20200,16900,21600,16700,32190578,651932139600,00,0.00,N,2,3150,
20220103,17050,17450,18650,16500,2555560,45231806500,00,0.00,N,5,-350,
20211227,17400,17200,20050,17050,8350199,157026353000,00,0.00,N,2,200,
20211220,17200,17250,18150,16500,3076677,53380664100,00,0.00,N,2,50,
20211213,17150,15800,18400,15750,5082236,87381811900,00,0.00,N,2,1400,
20211206,15750,15300,17550,15200,2930718,48666333150,00,0.00,N,2,250,
20211129,15500,14600,15700,14000,1257220,18712431850,00,0.00,N,2,150,
20211122,15350,16750,17200,15250,1529771,25180602450,00,0.00,N,5,-1350,
20211115,16700,15250,17600,15250,2776519,46188201050,00,0.00,N,2,1850,
20211108,14850,14700,15400,14050,840903,12419860450,00,0.00,N,2,250,
20211101,14600,15650,16100,14500,526324,8016800100,00,0.00,N,5,-1000,
20211025,15600,15650,16300,15450,573126,9109259600,00,0.00,N,5,-200,
20211018,15800,15100,16600,15000,1577428,25096419300,00,0.00,N,2,800,
20211012,15000,14100,15400,14000,466459,6911557850,00,0.00,N,2,700,
20211005,14300,15050,15200,14000,680876,9843880750,00,0.00,N,5,-1100,
20210927,15400,16050,16250,14650,1275547,19796022650,00,0.00,N,5,-750,
20210923,16150,15600,18750,15500,4329607,76112724900,00,0.00,N,2,300,
20210913,15850,16000,16200,15450,469065,7443515350,00,0.00,N,5,-450,
20210906,16300,16900,16900,16000,579533,9528500500,00,0.00,N,5,-500,
20210830,16800,16300,16950,16150,615748,10165925300,00,0.00,N,2,550,
20210823,16250,15700,16700,15200,684847,11085477650,00,0.00,N,2,900,
20210817,15350,17650,17900,15300,1038541,17267726350,00,0.00,N,5,-2600,
20210809,17950,19800,19950,17400,3157138,59237814800,00,0.00,N,5,-1550,
20210802,19500,18250,19550,18100,2637735,49761573700,00,0.00,N,2,1300,
20210726,18200,17600,18500,17300,1137297,20395117700,00,0.00,N,2,700,
20210719,17500,17400,18150,17250,978400,17294206500,00,0.00,N,5,-250,
20210712,17750,17850,18250,17550,757772,13591912600,00,0.00,N,2,50,