KissMeData/086450/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,16550,17560,17650,16510,509163,8651548790,00,0.00,N,5,-910,
20241118,17460,17920,17920,17250,530099,9310683020,00,0.00,N,5,-570,
20241111,18030,17630,18100,16240,1195709,20597443320,00,0.00,N,2,280,
20241104,17750,18220,18400,17480,681457,12289695880,00,0.00,N,5,-470,
20241028,18220,17230,18320,17100,534709,9460249420,00,0.00,N,2,1010,
20241021,17210,18200,18400,17040,645950,11456677500,00,0.00,N,5,-970,
20241014,18180,17950,18600,17510,1034698,18774376770,00,0.00,N,2,510,
20241007,17670,17280,17840,17010,565695,9831887470,00,0.00,N,2,390,
20240930,17280,17150,17500,16640,407663,6996316690,00,0.00,N,2,290,
20240923,16990,16960,17450,16690,667089,11402510036,00,0.00,N,2,40,
20240919,16950,16650,16950,16350,326530,5435272120,00,0.00,N,2,410,
20240909,16540,16660,16900,16130,499017,8229219210,00,0.00,N,5,-120,
20240902,16660,18190,18320,16590,675052,11763331260,00,0.00,N,5,-1520,
20240826,18180,17380,18180,17020,759069,13361698670,00,0.00,N,2,800,
20240819,17380,17100,17750,16910,801192,13825863200,00,0.00,N,2,310,
20240812,17070,17090,17540,16700,511523,8740727620,00,0.00,N,5,-20,
20240805,17090,17120,17220,15550,827691,13849479380,00,0.00,N,5,-180,
20240729,17270,18140,18340,17050,727794,12863249840,00,0.00,N,5,-690,
20240722,17960,18670,18700,17780,987507,18002562980,00,0.00,N,5,-710,
20240715,18670,18910,20600,18550,3377561,65690976310,00,0.00,N,5,-30,
20240708,18700,18160,19040,18110,733339,13610785940,00,0.00,N,2,540,
20240701,18160,18680,19790,17690,1987247,37288224320,00,0.00,N,5,-480,
20240624,18640,17770,19700,17370,1829064,34347431440,00,0.00,N,2,870,
20240617,17770,18360,18620,17600,800240,14375140360,00,0.00,N,5,-590,
20240610,18360,18850,18920,17900,881753,16260928530,00,0.00,N,5,-640,
20240603,19000,19370,19980,18730,1114477,21604377850,00,0.00,N,5,-260,
20240527,19260,18910,19790,18240,2343091,44734301810,00,0.00,N,2,540,
20240520,18720,17980,18920,17030,1549651,28175424680,00,0.00,N,2,1020,
20240513,17700,17270,18000,17050,830078,14604072340,00,0.00,N,2,700,
20240507,17000,17050,17280,16650,446337,7544398920,00,0.00,N,2,10,
20240429,16990,16380,16990,16280,462258,7659327470,00,0.00,N,2,710,
20240422,16280,16300,16490,15920,471808,7672045180,00,0.00,N,2,220,
20240415,16060,16100,16380,15700,433620,6936585470,00,0.00,N,5,-40,
20240408,16100,16550,16650,15850,454756,7381713790,00,0.00,N,5,-440,
20240401,16540,16680,17160,16480,743163,12448338820,00,0.00,N,5,-140,
20240325,16680,16720,17300,16540,1020598,17312510360,00,0.00,N,3,0,
20240318,16680,15870,16710,15870,817569,13340535980,00,0.00,N,2,810,
20240311,15870,15900,16240,15710,624802,10020884430,00,0.00,N,5,-10,
20240304,15880,16870,16870,14990,1449288,23122164340,00,0.00,N,5,-630,
20240226,16510,18070,18970,16500,1859111,31803310560,00,0.00,N,5,-1520,
20240219,18030,18860,19080,17410,995631,18093801360,00,0.00,N,5,-820,
20240213,18850,17800,19620,17610,1481448,27836422620,00,0.00,N,2,1240,
20240205,17610,17280,18080,17170,600759,10650992450,00,0.00,N,2,180,
20240129,17430,18400,18820,17280,1119165,20115721080,00,0.00,N,5,-1110,
20240122,18540,17620,18620,17320,1101672,19772854320,00,0.00,N,2,1050,
20240115,17490,18620,18800,17020,1216845,21543176020,00,0.00,N,5,-1160,
20240108,18650,16820,19270,16570,2552523,46700242490,00,0.00,N,2,1870,
20240102,16780,16100,17000,16100,1486262,24757824370,00,0.00,N,2,620,
20231226,16160,16000,16420,15850,684087,11088025520,00,0.00,N,2,160,
20231218,16000,15570,16040,15120,767683,11918755380,00,0.00,N,2,450,
20231211,15550,14320,15640,14240,1294536,19584838520,00,0.00,N,2,1310,
20231204,14240,14710,14710,14140,791682,11383748900,00,0.00,N,5,-360,
20231127,14600,15270,15540,14330,1113334,16487626230,00,0.00,N,5,-450,
20231120,15050,15480,15760,15040,522966,8029533790,00,0.00,N,5,-380,
20231113,15430,16250,16440,15360,694765,10895661910,00,0.00,N,5,-820,
20231106,16250,16350,16940,16000,1251687,20612932120,00,0.00,N,2,100,
20231030,16150,16190,16790,15930,1073125,17465686630,00,0.00,N,2,50,
20231023,16100,15010,16120,14940,1059026,16520420040,00,0.00,N,2,1090,
20231016,15010,16490,16710,14440,1394024,22073548420,00,0.00,N,5,-1540,
20231010,16550,16100,17110,16100,1785956,29745456990,00,0.00,N,2,470,
20231004,16080,14690,16200,14570,1257231,19373491390,00,0.00,N,2,1180,
20230925,14900,15080,16130,14670,1147144,17464272030,00,0.00,N,5,-180,
20230918,15080,15270,15520,14150,807919,12195766235,00,0.00,N,5,-180,
20230911,15260,14450,15400,14330,1654187,24985017140,00,0.00,N,2,830,
20230904,14430,14190,14470,13700,630857,8859818130,00,0.00,N,2,240,
20230828,14190,14190,14280,13960,440111,6214810150,00,0.00,N,2,150,
20230821,14040,14340,14450,13730,564906,7959066060,00,0.00,N,5,-210,
20230814,14250,14500,14550,13850,727182,10356539090,00,0.00,N,5,-90,
20230807,14340,13730,14750,13720,814699,11641593630,00,0.00,N,2,520,
20230731,13820,13760,14130,13530,588443,8109579360,00,0.00,N,2,110,
20230724,13710,13820,13870,13000,776795,10413754280,00,0.00,N,2,10,
20230717,13700,13600,13940,13320,688128,9374701260,00,0.00,N,2,20,
20230710,13680,13100,13970,13000,459919,6186679150,00,0.00,N,2,440,
20230703,13240,14250,14470,13200,635847,8740154460,00,0.00,N,5,-1050,
20230626,14290,14500,14740,13990,413157,5920503080,00,0.00,N,5,-300,
20230619,14590,15320,15320,14550,453121,6742283120,00,0.00,N,5,-430,
20230612,15020,15940,15960,14960,587129,8983452510,00,0.00,N,5,-850,
20230605,15870,15750,16050,15500,406234,6432057755,00,0.00,N,2,160,
20230530,15710,15500,15920,15440,288157,4514497390,00,0.00,N,2,230,
20230522,15480,15710,16230,15410,688587,10927155780,00,0.00,N,5,-140,
20230515,15620,15190,15620,15080,508447,7811366480,00,0.00,N,2,350,
20230508,15270,15500,15580,15000,336839,5150776400,00,0.00,N,5,-70,
20230502,15340,15010,15400,14850,220619,3348761300,00,0.00,N,2,290,
20230424,15050,15240,15380,14860,824481,12117443969,00,0.00,N,5,-170,
20230417,15220,16220,16220,15130,410502,6385638400,00,0.00,N,5,-990,
20230410,16210,16040,16350,15520,483119,7697649740,00,0.00,N,2,190,
20230403,16020,15530,16050,15180,473076,7428479930,00,0.00,N,2,470,
20230327,15550,15080,15560,14740,308763,4675765560,00,0.00,N,2,550,
20230320,15000,15310,15700,14980,325477,4949788680,00,0.00,N,5,-470,
20230313,15470,15350,15550,14510,518502,7813968900,00,0.00,N,2,20,
20230306,15450,15990,16170,15310,387036,6045374700,00,0.00,N,5,-460,
20230227,15910,16350,16370,15870,241243,3870771820,00,0.00,N,5,-450,
20230220,16360,16320,16930,16150,352280,5806505670,00,0.00,N,5,-30,
20230213,16390,16440,16960,16110,324493,5357467460,00,0.00,N,5,-180,
20230206,16570,16830,17080,16520,250249,4203163560,00,0.00,N,5,-430,
20230130,17000,16610,17300,16410,340089,5764663780,00,0.00,N,2,310,
20230125,16690,16690,16810,16410,132006,2197428240,00,0.00,N,2,190,
20230116,16500,16400,16700,16000,243116,3973991850,00,0.00,N,2,150,
20230109,16350,16200,16600,15750,342986,5517719200,00,0.00,N,2,300,
20230102,16050,16550,16850,15600,290717,4643457450,00,0.00,N,5,-550,
20221226,16600,16900,17800,16250,631248,10707087850,00,0.00,N,5,-300,
20221219,16900,16850,17400,16650,268028,4570209500,00,0.00,N,2,50,
20221212,16850,16550,17550,16350,450565,7651346300,00,0.00,N,2,150,
20221205,16700,15750,16800,15500,426164,6852451100,00,0.00,N,2,950,
20221128,15750,16100,16400,15300,305877,4859447700,00,0.00,N,5,-350,
20221121,16100,16500,16750,16100,295662,4819946350,00,0.00,N,5,-450,
20221114,16550,17100,17300,16400,453477,7616163100,00,0.00,N,5,-450,
20221107,17000,16200,17150,15900,369840,6104257250,00,0.00,N,2,950,
20221031,16050,15550,16700,15350,210020,3378956050,00,0.00,N,2,650,
20221024,15400,15950,16100,15150,304507,4742671150,00,0.00,N,5,-150,
20221017,15550,15650,16600,15300,264027,4200902750,00,0.00,N,5,-350,
20221011,15900,16000,16050,15000,294346,4593665800,00,0.00,N,5,-450,
20221004,16350,17000,17050,16250,209641,3484704400,00,0.00,N,2,100,
20220926,16250,16250,17100,16100,371053,6149296750,00,0.00,N,5,-300,
20220919,16550,17900,18100,16550,296430,5124110000,00,0.00,N,5,-1350,
20220913,17900,18800,18950,17650,212006,3870191250,00,0.00,N,5,-450,
20220905,18350,18450,18700,17650,272287,4962322450,00,0.00,N,5,-100,
20220829,18450,18850,19250,18050,296923,5468048300,00,0.00,N,5,-650,
20220822,19100,19400,19500,18450,280706,5350199600,00,0.00,N,5,-300,
20220816,19400,19800,20200,19400,392101,7742956000,00,0.00,N,5,-300,
20220808,19700,19350,19900,19200,363101,7099542800,00,0.00,N,2,400,
20220801,19300,19300,19450,18900,235414,4501340700,00,0.00,N,2,50,
20220725,19250,19000,19650,18700,227036,4351396800,00,0.00,N,2,250,
20220718,19000,19600,20150,19000,267386,5253361350,00,0.00,N,5,-550,
20220711,19550,19750,20000,19100,225247,4400407450,00,0.00,N,5,-300,
20220704,19850,19450,20550,19100,375788,7521398350,00,0.00,N,2,500,
20220627,19350,18600,19900,18300,485315,9318502150,00,0.00,N,2,650,
20220620,18700,19250,19300,17850,420619,7758584950,00,0.00,N,5,-400,
20220613,19100,19950,20100,18650,571149,11064623300,00,0.00,N,5,-1200,
20220607,20300,21500,21500,20200,360355,7469238450,00,0.00,N,5,-1250,
20220530,21550,22200,22250,21350,224711,4897894650,00,0.00,N,5,-350,
20220523,21900,21850,22100,21250,378803,8247121850,00,0.00,N,2,50,
20220516,21850,20650,22150,20650,579868,12487738650,00,0.00,N,2,1050,
20220509,20800,21250,21500,20150,480807,9949043700,00,0.00,N,5,-500,
20220502,21300,22350,22800,21200,408617,9049105450,00,0.00,N,5,-1200,
20220425,22500,21100,22650,20750,663664,14590216000,00,0.00,N,2,1200,
20220418,21300,21350,22000,21250,264987,5740741550,00,0.00,N,5,-150,
20220411,21450,22100,22100,21100,360322,7740703200,00,0.00,N,5,-650,
20220404,22100,21200,22150,21100,353985,7635487200,00,0.00,N,2,650,
20220328,21450,21200,21600,20950,336385,7177919400,00,0.00,N,2,100,
20220321,21350,21600,21850,21000,506232,10856683650,00,0.00,N,2,50,
20220314,21300,20900,21550,20400,486405,10209350400,00,0.00,N,2,400,
20220307,20900,20800,21100,20150,279583,5781367000,00,0.00,N,2,50,
20220228,20850,20900,21300,20500,268048,5597331550,00,0.00,N,5,-200,
20220221,21050,20100,21050,20000,367626,7541862600,00,0.00,N,2,550,
20220214,20500,19500,20750,19200,613924,12323727350,00,0.00,N,2,1000,
20220207,19500,20400,21750,19350,1304953,26734037400,00,0.00,N,5,-850,
20220203,20350,20300,20750,19950,213349,4310187500,00,0.00,N,2,350,
20220124,20000,21550,21650,19400,500868,10134675700,00,0.00,N,5,-1300,
20220117,21300,22000,22100,20900,336213,7178210350,00,0.00,N,5,-650,
20220110,21950,22400,22400,21600,368461,8095934600,00,0.00,N,5,-250,
20220103,22200,21800,23400,21300,495775,10979515200,00,0.00,N,2,400,
20211227,21800,21700,22600,21550,527915,11690368000,00,0.00,N,2,100,
20211220,21700,21350,21700,20750,310058,6528415900,00,0.00,N,2,350,
20211213,21350,21150,21700,20750,325790,6931085800,00,0.00,N,2,200,
20211206,21150,20400,21650,20000,481610,10133879400,00,0.00,N,2,650,
20211129,20500,19600,20650,19000,670636,13321438600,00,0.00,N,2,350,
20211122,20150,20900,21200,19900,407971,8362502550,00,0.00,N,5,-750,
20211115,20900,21850,22000,20450,778472,16301364550,00,0.00,N,5,-950,
20211108,21850,21950,22450,21450,349638,7645237850,00,0.00,N,5,-150,
20211101,22000,22350,22800,21750,259014,5775887900,00,0.00,N,5,-450,
20211025,22450,22650,23300,22300,253503,5786354100,00,0.00,N,5,-500,
20211018,22950,23050,23500,22550,216996,5007294350,00,0.00,N,5,-350,
20211012,23300,22100,23450,21800,241426,5479157000,00,0.00,N,2,1100,
20211005,22200,22800,23050,21500,396134,8839107800,00,0.00,N,5,-600,
20210927,22800,23600,23950,22550,391407,9046349000,00,0.00,N,5,-800,
20210923,23600,23800,24150,23400,127669,3023995500,00,0.00,N,5,-300,
20210913,23900,23750,24500,23300,395290,9432709900,00,0.00,N,2,100,
20210906,23800,24900,24900,23500,663161,15984728600,00,0.00,N,5,-1100,
20210830,24900,24000,25250,23850,445866,10979862650,00,0.00,N,2,1100,
20210823,23800,23450,24500,23250,577114,13755835750,00,0.00,N,2,950,
20210817,22850,24700,24850,22650,617464,14656865050,00,0.00,N,5,-1850,
20210809,24700,25600,25850,24350,472027,11860818600,00,0.00,N,5,-1000,
20210802,25700,25150,26050,25150,415785,10715881000,00,0.00,N,2,500,
20210726,25200,26000,26100,25000,604689,15396775900,00,0.00,N,5,-750,
20210719,25950,25800,26450,25500,567091,14619864500,00,0.00,N,2,150,
20210712,25800,25950,26150,25500,803673,20743886950,00,0.00,N,5,-150,