KissMeData/174900/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,14070,14050,14680,13890,286138,4076735240,00,0.00,N,2,70,
20241118,14000,14690,15310,13910,317743,4605264160,00,0.00,N,5,-700,
20241111,14700,15190,15370,13510,520108,7504071200,00,0.00,N,5,-300,
20241104,15000,15780,16110,14600,607922,9315445250,00,0.00,N,5,-790,
20241028,15790,15460,17800,15460,1252266,20777306080,00,0.00,N,2,190,
20241021,15600,16950,17650,15250,1025512,17002140900,00,0.00,N,5,-1330,
20241014,16930,16980,18100,15910,1636086,27833672220,00,0.00,N,2,570,
20241007,16360,14980,17000,14800,2237510,36130171940,00,0.00,N,2,1850,
20240930,14510,14490,14620,14000,212222,3034146830,00,0.00,N,5,-20,
20240923,14530,15900,15920,14400,873468,13100773610,00,0.00,N,5,-1570,
20240919,16100,14500,16100,13650,938673,14291575530,00,0.00,N,2,1560,
20240909,14540,14030,14790,13840,328194,4709152980,00,0.00,N,2,100,
20240902,14440,16810,16860,14320,820242,12644558140,00,0.00,N,5,-2160,
20240826,16600,16330,16710,15210,1039563,16728570170,00,0.00,N,2,580,
20240819,16020,17210,17700,14960,1675413,27612796340,00,0.00,N,5,-1220,
20240812,17240,14090,17680,13660,2946758,48256422010,00,0.00,N,2,3310,
20240805,13930,12210,14090,10830,1020717,12806747600,00,0.00,N,2,1360,
20240729,12570,14810,15320,12490,1042795,14194485360,00,0.00,N,5,-2020,
20240722,14590,15800,15800,14540,391583,5856859470,00,0.00,N,5,-1030,
20240715,15620,14710,15860,14710,763465,11691960060,00,0.00,N,2,920,
20240708,14700,15450,16220,14450,985876,15015689310,00,0.00,N,5,-560,
20240701,15260,15130,16200,14600,578889,8806324710,00,0.00,N,2,130,
20240624,15130,16200,16200,14780,410289,6288567920,00,0.00,N,5,-1070,
20240617,16200,16190,16650,15740,442650,7092273900,00,0.00,N,2,90,
20240610,16110,16630,17840,16110,790759,13357709870,00,0.00,N,5,-520,
20240603,16630,17040,18200,16430,903200,15524409560,00,0.00,N,5,-410,
20240527,17040,19320,19740,16380,1964099,35324332160,00,0.00,N,5,-2510,
20240520,19550,15950,19910,14820,2687517,48663039270,00,0.00,N,2,3610,
20240513,15940,16500,16990,15400,464850,7565648710,00,0.00,N,5,-780,
20240507,16720,16700,18100,16610,757487,13202526050,00,0.00,N,2,240,
20240429,16480,16160,16980,16120,331593,5483593550,00,0.00,N,2,480,
20240422,16000,16480,16940,15550,627212,10211748060,00,0.00,N,2,560,
20240415,15440,15690,16290,14440,616183,9355719560,00,0.00,N,5,-630,
20240408,16070,16930,17250,16020,438374,7219077960,00,0.00,N,5,-1200,
20240401,17270,19120,20200,16300,1145164,21130963080,00,0.00,N,5,-1830,
20240325,19100,19010,20700,18250,2112192,41574570450,00,0.00,N,2,30,
20240318,19070,17800,19900,17320,2404835,44746976348,00,0.00,N,2,1150,
20240311,17920,19000,20400,16970,3674138,68060526830,00,0.00,N,5,-490,
20240304,18410,17550,22150,16740,8285962,161174251420,00,0.00,N,2,1010,
20240226,17400,13740,18370,13650,5752309,95472592610,00,0.00,N,2,3900,
20240219,13500,13800,13930,13120,307422,4146372280,00,0.00,N,5,-150,
20240213,13650,13980,14320,13640,201308,2810389000,00,0.00,N,5,-380,
20240205,14030,14250,14270,13360,263196,3644088590,00,0.00,N,5,-120,
20240129,14150,13400,14730,13180,763507,10680029600,00,0.00,N,2,870,
20240122,13280,12990,13790,12840,418968,5550091240,00,0.00,N,2,400,
20240115,12880,13210,14700,12790,648265,8728463490,00,0.00,N,5,-330,
20240108,13210,13780,13850,12580,514583,6895209510,00,0.00,N,5,-660,
20240102,13870,14840,15660,13680,1191426,17523960510,00,0.00,N,5,-950,
20231226,14820,12520,15220,12000,1531167,20914490950,00,0.00,N,2,2320,
20231218,12500,11610,12680,11430,602138,7185406630,00,0.00,N,2,940,
20231211,11560,12600,12630,11530,639563,7707341940,00,0.00,N,5,-1070,
20231204,12630,11590,12980,11270,819852,9954765460,00,0.00,N,2,1090,
20231127,11540,12380,12870,11400,453700,5488923320,00,0.00,N,5,-800,
20231120,12340,12520,12600,11460,586533,7096410900,00,0.00,N,2,30,
20231113,12310,11710,13800,11410,956637,11935523640,00,0.00,N,2,660,
20231106,11650,12010,12860,11480,352437,4269271210,00,0.00,N,5,-20,
20231030,11670,11200,11870,11020,227029,2589289630,00,0.00,N,2,460,
20231023,11210,12000,12450,10950,379972,4402529880,00,0.00,N,5,-810,
20231016,12020,13530,13550,11700,362644,4565110580,00,0.00,N,5,-1510,
20231010,13530,13030,14620,13030,525387,7236158060,00,0.00,N,2,390,
20231004,13140,13380,13380,12310,188912,2436292640,00,0.00,N,5,-270,
20230925,13410,13500,13560,12950,146561,1935676690,00,0.00,N,2,10,
20230918,13400,16020,16140,13380,767042,11219284710,00,0.00,N,5,-2630,
20230911,16030,16280,17720,15750,963048,16097879850,00,0.00,N,5,-270,
20230904,16300,17960,18000,15960,822551,13787540570,00,0.00,N,5,-520,
20230828,16820,16700,17770,16240,489232,8279865390,00,0.00,N,2,200,
20230821,16620,15980,17940,15590,798171,13306230970,00,0.00,N,2,670,
20230814,15950,17930,18440,15770,383755,6591413450,00,0.00,N,5,-2020,
20230807,17970,17980,18350,16570,796340,14066564480,00,0.00,N,5,-20,
20230731,17990,16200,19820,15800,1635629,29455148450,00,0.00,N,2,1910,
20230724,16080,16910,17840,15720,709399,11863255360,00,0.00,N,5,-510,
20230717,16590,15670,17040,15200,453145,7283386180,00,0.00,N,2,940,
20230710,15650,15230,16990,15150,444364,7148110880,00,0.00,N,2,250,
20230703,15400,17210,17720,15130,1004536,16614898360,00,0.00,N,5,-1810,
20230626,17210,18540,19000,17110,505347,9071887480,00,0.00,N,5,-1240,
20230619,18450,20250,20750,18100,789114,15338172480,00,0.00,N,5,-1800,
20230612,20250,23250,23300,19430,1954910,41740651450,00,0.00,N,5,-3450,
20230605,23700,22400,25800,19660,4130581,96173276050,00,0.00,N,2,1550,
20230530,22150,22500,23150,20550,1300434,28405498150,00,0.00,N,5,-50,
20230522,22200,21800,22950,20350,1159710,25419047700,00,0.00,N,2,900,
20230515,21300,18660,21900,18200,902828,18374460620,00,0.00,N,2,2640,
20230508,18660,18020,19550,17900,584364,11027068740,00,0.00,N,2,910,
20230502,17750,19100,19280,17250,528062,9462013610,00,0.00,N,5,-1050,
20230424,18800,21100,21450,17900,1223759,23385242300,00,0.00,N,5,-2400,
20230417,21200,21200,28900,19800,7892477,187811991970,00,0.00,N,2,500,
20230410,20700,20950,22000,19050,1331849,27172613270,00,0.00,N,5,-50,
20230403,20750,21150,23500,18860,2670460,56516160070,00,0.00,N,5,-450,
20230327,21200,17970,21250,17570,1022274,20100810850,00,0.00,N,2,3200,
20230320,18000,17400,18650,16900,792719,14107754220,00,0.00,N,2,980,
20230313,17020,17810,17810,15080,1060724,17198107440,00,0.00,N,5,-970,
20230306,17990,18200,20650,16790,1667995,31300600400,00,0.00,N,5,-170,
20230227,18160,17180,19210,17000,1287780,23416491360,00,0.00,N,2,1160,
20230220,17000,13720,17300,13720,2108447,33185977610,00,0.00,N,2,3210,
20230213,13790,14620,14840,13500,428140,6041890900,00,0.00,N,5,-460,
20230206,14250,13310,15140,13170,711292,10182292780,00,0.00,N,2,780,
20230130,13470,12970,13820,12510,408833,5426013060,00,0.00,N,2,510,
20230125,12960,13150,13450,12900,127458,1675680590,00,0.00,N,5,-40,
20230116,13000,13400,13750,12800,231083,3059141200,00,0.00,N,5,-250,
20230109,13250,12700,14250,12700,393804,5341050500,00,0.00,N,2,600,
20230102,12650,12800,13650,12200,264900,3354902650,00,0.00,N,5,-150,
20221226,12800,13000,13700,12600,440531,5767072850,00,0.00,N,5,-250,
20221219,13050,14550,14950,12850,602698,8293006700,00,0.00,N,5,-1700,
20221212,14750,14600,15600,14400,359510,5395134400,00,0.00,N,2,150,
20221205,14600,15450,15900,14100,606609,9084056200,00,0.00,N,5,-900,
20221128,15500,16400,16400,15350,442059,6977570650,00,0.00,N,5,-1100,
20221121,16600,15950,17200,15550,538324,8780437100,00,0.00,N,2,650,
20221114,15950,16550,18450,15800,1425733,24573750250,00,0.00,N,5,-450,
20221107,16400,15750,17950,15050,2026453,33216193950,00,0.00,N,2,650,
20221031,15750,16350,17500,15200,1530131,24873870150,00,0.00,N,5,-150,
20221024,15900,18200,18450,15900,2223585,38230904600,00,0.00,N,5,-2150,
20221017,18050,15850,20300,14100,8722278,153270045700,00,0.00,N,2,3000,
20221011,15050,12650,15050,11500,1086113,14059396500,00,0.00,N,2,1950,
20221004,13100,14900,15300,12800,1327433,18687873150,00,0.00,N,5,-1700,
20220926,14800,17300,21300,14700,5009343,91109570600,00,0.00,N,5,-2800,
20220919,17600,18400,20700,15800,3675613,68090600450,00,0.00,N,5,-1000,
20220913,18600,18700,20750,16600,3603450,67139015700,00,0.00,N,2,250,
20220905,18350,22550,25900,18250,4730439,101711545250,00,0.00,N,5,-4500,
20220829,22850,16750,23750,16450,8438904,175435733500,00,0.00,N,2,5350,
20220822,17500,14000,17900,13850,2837313,45582347750,00,0.00,N,2,3400,
20220816,14100,13000,14700,12800,692316,9693569300,00,0.00,N,2,1400,
20220808,12700,13600,14050,12300,467500,6100133550,00,0.00,N,5,-700,
20220801,13400,11550,14800,11000,1865664,25067421300,00,0.00,N,2,1850,
20220725,11550,11450,12350,11100,411074,4853972350,00,0.00,N,2,100,
20220718,11450,11500,12300,11150,281384,3306739200,00,0.00,N,3,0,
20220711,11450,11600,12200,10800,315326,3567795100,00,0.00,N,3,0,
20220704,11450,10650,11650,9950,407261,4411394890,00,0.00,N,2,750,
20220627,10700,11500,11800,10500,277395,3111513750,00,0.00,N,5,-700,
20220620,11400,12600,12750,10950,488775,5784618600,00,0.00,N,5,-1350,
20220613,12750,14200,14300,12000,378949,4938264150,00,0.00,N,5,-1900,
20220607,14650,14300,14800,13350,270158,3752711900,00,0.00,N,2,350,
20220530,14300,14400,14550,13700,235393,3315005600,00,0.00,N,2,250,
20220523,14050,14450,15600,13750,450871,6614662500,00,0.00,N,5,-300,
20220516,14350,13150,15150,12800,560395,7872928700,00,0.00,N,2,1350,
20220509,13000,14450,14450,12550,614646,8154363450,00,0.00,N,5,-1500,
20220502,14500,15350,15750,14400,132049,1994079800,00,0.00,N,5,-1200,
20220425,15700,15050,16500,14500,425721,6653663850,00,0.00,N,2,300,
20220418,15400,15100,15900,14200,403493,6055777850,00,0.00,N,2,300,
20220411,15100,16950,17300,14950,463227,7341632950,00,0.00,N,5,-1850,
20220404,16950,15650,17750,15200,1126863,18519566750,00,0.00,N,2,1300,
20220328,15650,14500,17950,14400,1989799,32954539500,00,0.00,N,2,1250,
20220321,14400,14250,15200,13650,361475,5208934450,00,0.00,N,2,200,
20220314,14200,14100,14450,13200,245912,3414802700,00,0.00,N,2,100,
20220307,14100,13100,14450,12650,332153,4529355650,00,0.00,N,2,700,
20220228,13400,12550,13900,12550,243871,3225977450,00,0.00,N,2,700,
20220221,12700,13100,13250,12100,282063,3563534000,00,0.00,N,5,-400,
20220214,13100,13000,13600,12200,357605,4609791150,00,0.00,N,5,-250,
20220207,13350,14000,14750,13250,255204,3531487200,00,0.00,N,5,-700,
20220203,14050,14000,14850,13950,140296,2010987900,00,0.00,N,2,350,
20220124,13700,14950,14950,12700,563148,7585202700,00,0.00,N,5,-1250,
20220117,14950,15650,15900,14050,370459,5585090650,00,0.00,N,5,-700,
20220110,15650,15950,17300,14950,814397,13323860450,00,0.00,N,5,-500,
20220103,16150,17800,17800,15850,578085,9658013100,00,0.00,N,5,-1550,
20211227,17700,17800,19850,17450,971875,18242349950,00,0.00,N,5,-50,
20211220,17750,18750,19500,17500,546023,9996246350,00,0.00,N,5,-1100,
20211213,18850,19150,21700,17800,2140884,43236095250,00,0.00,N,5,-450,
20211206,19300,14650,19300,14400,1145129,20093899100,00,0.00,N,2,4400,
20211129,14900,14500,14900,13200,383706,5384341750,00,0.00,N,3,0,
20211122,14900,15450,15800,14800,216597,3288551200,00,0.00,N,5,-500,
20211115,15400,16350,16750,15200,229211,3644493550,00,0.00,N,5,-850,
20211108,16250,17250,17400,15550,336633,5488366900,00,0.00,N,5,-1100,
20211101,17350,16400,18750,16150,594982,10557389300,00,0.00,N,2,1250,
20211025,16100,16100,18200,15450,779385,13305113150,00,0.00,N,2,50,
20211018,16050,16700,17000,15900,215829,3520220800,00,0.00,N,5,-450,
20211012,16500,15450,16500,14900,201493,3169942650,00,0.00,N,2,900,
20211005,15600,16050,16100,14800,385816,5931344900,00,0.00,N,5,-600,
20210927,16200,17700,18250,15950,460660,7781722800,00,0.00,N,5,-1650,
20210923,17850,18400,18600,17700,120628,2178679350,00,0.00,N,5,-750,
20210913,18600,19250,19500,18500,226269,4292394150,00,0.00,N,5,-650,
20210906,19250,21450,21450,19000,373918,7478673050,00,0.00,N,5,-1750,
20210830,21000,20000,21500,19700,408944,8433041300,00,0.00,N,2,1300,
20210823,19700,17700,21200,17650,579806,11571811800,00,0.00,N,2,2000,
20210817,17700,20000,20100,17550,365328,6887802250,00,0.00,N,5,-2150,
20210809,19850,21000,21300,19800,336179,6906272850,00,0.00,N,5,-1200,
20210802,21050,20850,21500,19500,585780,12029396000,00,0.00,N,2,300,
20210726,20750,21800,22100,20700,322974,6862398750,00,0.00,N,5,-1150,
20210719,21900,22250,22500,21450,418315,9175811550,00,0.00,N,5,-450,
20210712,22350,22650,23250,22150,317155,7183251900,00,0.00,N,5,-300,