KissMeData/293490/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,18150,16490,18200,16460,1028139,17949968520,00,0.00,N,2,1700,
20241118,16450,15470,16570,15430,625887,10055017680,00,0.00,N,2,970,
20241111,15480,17010,17100,15000,1235895,19633449290,00,0.00,N,5,-1570,
20241104,17050,17250,19100,17050,1677211,30168061680,00,0.00,N,5,-210,
20241028,17260,16600,18080,16560,888452,15404322970,00,0.00,N,2,680,
20241021,16580,16480,17570,16400,1087110,18431646570,00,0.00,N,2,160,
20241014,16420,16960,17250,16410,733039,12291079250,00,0.00,N,5,-540,
20241007,16960,18210,18310,16940,779801,13688406400,00,0.00,N,5,-1250,
20240930,18210,18080,18270,17210,551302,9835816180,00,0.00,N,2,300,
20240923,17910,16520,17920,16520,925342,16077609560,00,0.00,N,2,1290,
20240919,16620,17240,17400,16610,434461,7317165190,00,0.00,N,5,-600,
20240909,17220,16720,17240,16420,750143,12600336640,00,0.00,N,2,320,
20240902,16900,18180,18260,16650,1362067,23617176240,00,0.00,N,5,-1370,
20240826,18270,18310,19090,17950,898898,16670306460,00,0.00,N,5,-130,
20240819,18400,17310,18640,17110,1420813,25511997950,00,0.00,N,2,1090,
20240812,17310,17270,17950,16960,1001642,17401697950,00,0.00,N,2,60,
20240805,17250,19140,19170,17250,1686579,30164302900,00,0.00,N,5,-2000,
20240729,19250,18520,19510,18100,697136,13162470780,00,0.00,N,2,760,
20240722,18490,19020,19240,17490,1331549,24324432340,00,0.00,N,5,-680,
20240715,19170,19420,19620,18940,1033511,19812694490,00,0.00,N,5,-250,
20240708,19420,19320,19880,19000,1149019,22275003700,00,0.00,N,5,-90,
20240701,19510,20400,20750,18990,1878836,36919106840,00,0.00,N,5,-990,
20240624,20500,20600,21050,20100,753497,15391580450,00,0.00,N,5,-50,
20240617,20550,20500,21900,20050,1393190,29445686150,00,0.00,N,5,-50,
20240610,20600,20400,20800,20000,1053330,21373759850,00,0.00,N,2,50,
20240603,20550,21300,21550,20550,484751,10140374650,00,0.00,N,5,-800,
20240527,21350,21700,21950,20300,912058,19230595100,00,0.00,N,5,-300,
20240520,21650,22100,22150,21250,591899,12800937300,00,0.00,N,5,-400,
20240513,22050,22100,22250,21650,588209,12899296950,00,0.00,N,5,-100,
20240507,22150,22400,23200,21850,1120825,24994980300,00,0.00,N,5,-100,
20240429,22250,21300,22250,21200,519313,11341591550,00,0.00,N,2,1150,
20240422,21100,20950,21300,20700,563567,11827903200,00,0.00,N,2,350,
20240415,20750,20200,20850,19810,1049838,21323980680,00,0.00,N,2,200,
20240408,20550,21850,21900,20550,950990,20080359400,00,0.00,N,5,-1300,
20240401,21850,23200,23800,21750,1432065,32581892850,00,0.00,N,5,-1150,
20240325,23000,23200,24100,22800,1126180,26423350650,00,0.00,N,5,-200,
20240318,23200,23150,23550,22900,859343,19941742150,00,0.00,N,2,50,
20240311,23150,23050,24100,22850,1116893,26343795500,00,0.00,N,2,150,
20240304,23000,23750,24350,22800,1231784,28769611150,00,0.00,N,5,-450,
20240226,23450,24400,24750,23450,1018313,24536299650,00,0.00,N,5,-800,
20240219,24250,25300,25650,24250,1114867,27698752750,00,0.00,N,5,-1100,
20240213,25350,25550,25650,24250,1342254,33538082350,00,0.00,N,5,-100,
20240205,25450,25800,26450,25200,1114961,28695845100,00,0.00,N,5,-100,
20240129,25550,24750,25700,24000,1384050,34387752850,00,0.00,N,2,900,
20240122,24650,24500,25200,24100,1102761,27088239500,00,0.00,N,2,450,
20240115,24200,27350,27450,24050,1689433,42654207850,00,0.00,N,5,-3100,
20240108,27300,25400,27700,25300,2251421,60586022650,00,0.00,N,2,1950,
20240102,25350,25600,26300,25150,789041,20236186250,00,0.00,N,5,-500,
20231226,25850,25550,25950,24800,687654,17475195200,00,0.00,N,2,300,
20231218,25550,26550,26800,25550,1500762,39328867350,00,0.00,N,5,-1000,
20231211,26550,25950,26800,24700,1749478,45244879150,00,0.00,N,2,750,
20231204,25800,26450,26800,25250,1355282,35006426400,00,0.00,N,5,-400,
20231127,26200,26500,27600,25800,5334495,141756846300,00,0.00,N,5,-300,
20231120,26500,24700,27300,24600,1380132,36363309150,00,0.00,N,2,1900,
20231113,24600,26250,26300,24600,1285207,32753170400,00,0.00,N,5,-1400,
20231106,26000,26400,28250,25650,2698136,71891199900,00,0.00,N,2,750,
20231030,25250,23300,25400,23050,1490945,35863626150,00,0.00,N,2,1750,
20231023,23500,22750,24150,22750,1338185,31376348050,00,0.00,N,2,250,
20231016,23250,25100,25450,22600,1708143,41142305850,00,0.00,N,5,-2000,
20231010,25250,25400,26200,25150,1139005,29243301500,00,0.00,N,2,100,
20231004,25150,25400,25450,24350,985121,24482888700,00,0.00,N,5,-300,
20230925,25450,24800,25700,24800,867713,21784758950,00,0.00,N,2,400,
20230918,25050,28050,28550,24850,2202319,58309777700,00,0.00,N,5,-3300,
20230911,28350,27700,28600,27150,2317198,64333221050,00,0.00,N,2,750,
20230904,27600,28450,28950,27350,1518622,42858017050,00,0.00,N,5,-800,
20230828,28400,28550,29600,28000,1494346,42851537750,00,0.00,N,2,150,
20230821,28250,28000,28950,27800,1294559,36793012450,00,0.00,N,2,500,
20230814,27750,30050,30350,27600,1668822,47981609750,00,0.00,N,5,-2300,
20230807,30050,30900,32000,29750,2217830,68027921750,00,0.00,N,5,-1050,
20230731,31100,30200,33600,29900,3466686,110027534200,00,0.00,N,2,1200,
20230724,29900,32100,32400,29100,3578297,108963477950,00,0.00,N,5,-2600,
20230717,32500,32950,33750,31500,2085586,68523163550,00,0.00,N,5,-500,
20230710,33000,29250,33150,28600,4201843,129698445750,00,0.00,N,2,3600,
20230703,29400,32900,33750,29200,3479188,108959310700,00,0.00,N,5,-3450,
20230626,32850,34550,35050,32700,3469549,117604282900,00,0.00,N,5,-1900,
20230619,34750,38200,38500,34400,2455018,88246911950,00,0.00,N,5,-3400,
20230612,38150,39900,40300,38000,1908471,74168219800,00,0.00,N,5,-1650,
20230605,39800,39350,40500,39100,1149481,45739887750,00,0.00,N,2,500,
20230530,39300,38650,39600,38400,903964,35281842500,00,0.00,N,2,800,
20230522,38500,39200,39500,38450,959932,37458968450,00,0.00,N,5,-850,
20230515,39350,39000,39400,38150,1202964,46672568400,00,0.00,N,3,0,
20230508,39350,40100,40400,38750,1231800,48584531150,00,0.00,N,5,-550,
20230502,39900,40350,41100,39250,1272874,50810217800,00,0.00,N,5,-450,
20230424,40350,40250,40850,39100,1410645,56507114800,00,0.00,N,2,100,
20230417,40250,42100,42600,40050,1427465,58454310400,00,0.00,N,5,-1950,
20230410,42200,40800,42600,40250,2158992,89553320500,00,0.00,N,2,1250,
20230403,40950,41750,42000,39200,3451073,140910568900,00,0.00,N,5,-750,
20230327,41700,41500,42000,39850,2913212,119366955550,00,0.00,N,2,500,
20230320,41200,43100,44550,40650,5475575,229610395700,00,0.00,N,5,-2650,
20230313,43850,42750,43950,41150,2459960,104990797150,00,0.00,N,2,1050,
20230306,42800,47900,47950,42500,3039982,136662312550,00,0.00,N,5,-4700,
20230227,47500,47050,50000,46300,2736396,131701243950,00,0.00,N,2,100,
20230220,47400,47200,49300,46450,2090646,100444331600,00,0.00,N,2,700,
20230213,46700,47300,48100,45100,2424719,113373010450,00,0.00,N,5,-600,
20230206,47300,47850,49400,46300,3349357,159454099100,00,0.00,N,5,-600,
20230130,47900,47250,48100,45600,2875831,135564600300,00,0.00,N,2,850,
20230125,47050,45950,47950,45650,2020039,94442819700,00,0.00,N,2,1800,
20230116,45250,44900,48800,44300,5126997,238281768750,00,0.00,N,2,950,
20230109,44300,44850,45700,43300,2915722,129003000900,00,0.00,N,2,250,
20230102,44050,45050,46600,42750,3844384,172070498650,00,0.00,N,5,-600,
20221226,44650,42800,47350,41700,3750582,168082318050,00,0.00,N,2,1900,
20221219,42750,44000,46300,42650,2184094,96638610450,00,0.00,N,5,-1550,
20221212,44300,41850,45200,40500,2167503,94611622650,00,0.00,N,2,1550,
20221205,42750,42250,43800,41400,1470006,62534347000,00,0.00,N,2,600,
20221128,42150,42700,45250,40800,2017588,86579220650,00,0.00,N,5,-700,
20221121,42850,43200,44650,41000,2180768,93630227500,00,0.00,N,5,-500,
20221114,43350,46000,46100,43150,3305793,147137933050,00,0.00,N,5,-2250,
20221107,45600,38500,48350,38500,6129130,269663977550,00,0.00,N,2,6650,
20221031,38950,39800,41250,36450,4679236,181690521000,00,0.00,N,2,150,
20221024,38800,38950,39950,37250,2285818,87558175350,00,0.00,N,2,900,
20221017,37900,35900,40250,34750,4366919,164409572650,00,0.00,N,5,-350,
20221011,38250,38050,40750,34250,6980264,265455796550,00,0.00,N,5,-1350,
20221004,39600,43250,44550,38800,2438228,101063881150,00,0.00,N,5,-3050,
20220926,42650,42050,44300,40050,3498775,147358128450,00,0.00,N,5,-250,
20220919,42900,47850,48000,42900,3041936,137433903600,00,0.00,N,5,-5700,
20220913,48600,50500,51900,48300,1596308,79850562950,00,0.00,N,5,-600,
20220905,49200,49750,50800,48000,1530180,75313040100,00,0.00,N,5,-900,
20220829,50100,50200,52800,49600,1947278,99619455000,00,0.00,N,5,-2100,
20220822,52200,54200,55000,51700,2221094,118130607100,00,0.00,N,5,-3200,
20220816,55400,59400,59400,55400,1676760,96367695600,00,0.00,N,5,-3300,
20220808,58700,57200,60900,56700,5250298,308749049900,00,0.00,N,2,1200,
20220801,57500,50700,59600,50100,10678383,601496162200,00,0.00,N,2,6800,
20220725,50700,49500,51700,48050,3426727,171006699750,00,0.00,N,2,850,
20220718,49850,50000,52900,49400,2355505,120189756750,00,0.00,N,2,450,
20220711,49400,49100,51700,47900,2709816,135037510300,00,0.00,N,2,400,
20220704,49000,48850,50800,46150,3362518,163690806850,00,0.00,N,2,650,
20220627,48350,52900,54000,47500,4088515,207035249250,00,0.00,N,5,-1050,
20220620,49400,57100,58800,46100,11540724,604174387200,00,0.00,N,5,-6800,
20220613,56200,58600,59400,55700,2570295,147765953100,00,0.00,N,5,-4200,
20220607,60400,61900,62000,60000,1213820,74012361400,00,0.00,N,5,-1500,
20220530,61900,60200,63000,60200,2039267,126106129800,00,0.00,N,2,2400,
20220523,59500,59300,61500,57600,2739557,163259331100,00,0.00,N,2,600,
20220516,58900,55700,59200,54600,2035525,115700431600,00,0.00,N,2,3900,
20220509,55000,56700,58600,54300,3162010,177488556200,00,0.00,N,5,-2300,
20220502,57300,59500,60900,56900,2651144,156003626500,00,0.00,N,5,-3200,
20220425,60500,60600,62800,59000,3143345,189379558900,00,0.00,N,5,-1700,
20220418,62200,65100,66400,61800,2633514,168746328900,00,0.00,N,5,-3400,
20220411,65600,74600,75200,64200,6700411,453267503300,00,0.00,N,5,-9900,
20220404,75500,79000,81000,74500,3053326,238464794300,00,0.00,N,5,-3500,
20220328,79000,77000,81800,75900,4781105,376845618400,00,0.00,N,2,2100,
20220321,76900,82000,82300,73600,7207843,556500022900,00,0.00,N,5,-4100,
20220314,81000,74800,81600,72300,4721850,365953706800,00,0.00,N,2,6200,
20220307,74800,71000,75400,68800,2550955,184646828600,00,0.00,N,2,2200,
20220228,72600,72500,76800,71800,3047175,226082071100,00,0.00,N,2,100,
20220221,72500,69500,73900,69000,3915148,278863975600,00,0.00,N,2,1700,
20220214,70800,69300,72500,68200,4058331,285797738700,00,0.00,N,3,0,
20220207,70800,75000,78800,68000,9839514,725812375300,00,0.00,N,5,-2900,
20220203,73700,66200,75200,65800,3697969,264376141100,00,0.00,N,2,8000,
20220124,65700,71600,72000,63900,4640904,317803790800,00,0.00,N,5,-6100,
20220117,71800,69800,72900,66400,3505112,244538312900,00,0.00,N,2,1000,
20220110,70800,73000,76000,68300,5039991,366557587700,00,0.00,N,5,-3500,
20220103,74300,91700,96200,74000,9533608,788405957600,00,0.00,N,5,-16700,
20211227,91000,91000,94700,89200,4509668,413041167700,00,0.00,N,2,300,
20211220,90700,86100,92900,85800,3730750,333993546000,00,0.00,N,2,4000,
20211213,86700,91000,92200,85800,4702495,419138513300,00,0.00,N,5,-4300,
20211206,91000,93900,96100,88200,6856051,634172524200,00,0.00,N,5,-4200,
20211129,95200,99500,107800,89800,14670570,1444488121800,00,0.00,N,5,-7200,
20211122,102400,104900,106700,91700,16829670,1668032306700,00,0.00,N,5,-5100,
20211115,107500,97900,116000,95100,23606267,2509122799800,00,0.00,N,2,10600,
20211108,96900,92000,100800,91400,22057054,2117770296300,00,0.00,N,5,-1000,
20211101,97900,81600,98300,77500,35283985,3197250618900,00,0.00,N,2,18100,
20211025,79800,75600,82600,73100,10206414,799609521100,00,0.00,N,2,4000,
20211018,75800,67900,78300,67000,7665951,562688731300,00,0.00,N,2,8300,
20211012,67500,65100,69800,63700,2857060,191158295500,00,0.00,N,2,2200,
20211005,65300,63900,68200,61800,4148033,268993710100,00,0.00,N,2,500,
20210927,64800,68000,70300,64300,4096345,275022895700,00,0.00,N,5,-3500,
20210923,68300,70300,71300,68100,2631316,182341846400,00,0.00,N,5,-3900,
20210913,72200,74500,74800,70200,3999292,288479586200,00,0.00,N,5,-1600,
20210906,73800,80800,80900,72000,6356055,479835144700,00,0.00,N,5,-6700,
20210830,80500,81700,83400,78600,7375572,596617915100,00,0.00,N,5,-400,
20210823,80900,78500,87600,74200,19490103,1595791615900,00,0.00,N,2,3300,
20210817,77600,76500,81300,75900,9749451,761530937200,00,0.00,N,2,400,
20210809,77200,82500,85000,73500,16760601,1311281106860,00,0.00,N,5,-4900,
20210802,82100,89400,89800,81700,14757134,1245102861100,00,0.00,N,5,-7000,
20210726,89100,103000,106000,88700,17681738,1701361049900,00,0.00,N,5,-11300,
20210719,100400,85300,103000,82700,35565108,3337937136500,00,0.00,N,2,13900,
20210712,86500,85000,89200,78500,26425192,2196680943600,00,0.00,N,2,2000,