KissMeData/319660/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,16800,17620,18240,16620,592534,10337806410,00,0.00,N,5,-810,
20241118,17610,17900,18220,17200,644125,11322685500,00,0.00,N,5,-340,
20241111,17950,19710,19840,17180,1221806,22130825210,00,0.00,N,5,-1960,
20241104,19910,21000,21250,19560,945004,19115214090,00,0.00,N,5,-840,
20241028,20750,20050,21100,19940,631800,12962291990,00,0.00,N,2,500,
20241021,20250,21450,21500,19990,920716,19021336570,00,0.00,N,5,-950,
20241014,21200,23000,24750,21150,1722795,39476911650,00,0.00,N,5,-1500,
20241007,22700,23050,23500,22400,569764,13044151150,00,0.00,N,5,-150,
20240930,22850,23350,23450,21700,428965,9744363750,00,0.00,N,5,-250,
20240923,23100,21850,24100,21500,1487642,34415641900,00,0.00,N,2,1500,
20240919,21600,21700,22050,20500,1013689,21766532550,00,0.00,N,5,-100,
20240909,21700,21400,23450,21050,1328892,29585167800,00,0.00,N,3,0,
20240902,21700,25800,25800,21500,1535372,35741093450,00,0.00,N,5,-4100,
20240826,25800,27750,27750,25150,1597281,41566626350,00,0.00,N,5,-1600,
20240819,27400,29850,30800,26850,1403798,40067829350,00,0.00,N,5,-2550,
20240812,29950,28400,32000,28400,1432255,43302998600,00,0.00,N,2,1350,
20240805,28600,27050,29350,24000,2312704,63253236700,00,0.00,N,2,650,
20240729,27950,29250,32900,27600,2049364,61219534900,00,0.00,N,5,-1300,
20240722,29250,31900,32100,28950,1618563,49321951000,00,0.00,N,5,-3050,
20240715,32300,36000,36350,31300,1875323,62875901000,00,0.00,N,5,-3450,
20240708,35750,36750,39100,35550,1648148,61795545250,00,0.00,N,5,-1400,
20240701,37150,36700,38300,34550,1555138,57054616550,00,0.00,N,2,700,
20240624,36450,34550,36600,32300,1450673,49640432250,00,0.00,N,2,1250,
20240617,35200,33650,37100,33100,2500035,88151820150,00,0.00,N,2,1950,
20240610,33250,33400,34450,32450,1352789,45191890250,00,0.00,N,5,-250,
20240603,33500,32000,34150,30500,1630479,52878224450,00,0.00,N,2,1750,
20240527,31750,30500,32600,29800,1093550,34496021400,00,0.00,N,2,1350,
20240520,30400,31500,32950,30250,1291230,40788531250,00,0.00,N,5,-700,
20240513,31100,28200,32100,27950,1582162,47803180750,00,0.00,N,2,3250,
20240507,27850,30200,30650,27500,990359,28757603050,00,0.00,N,5,-1700,
20240429,29550,30500,30900,28550,978259,28968377350,00,0.00,N,5,-500,
20240422,30050,31000,31950,28800,2215779,66989077050,00,0.00,N,5,-1750,
20240415,31800,30650,33500,30550,2145963,68847668050,00,0.00,N,2,600,
20240408,31200,30600,32550,29450,1657929,51601091500,00,0.00,N,2,800,
20240401,30400,30800,31600,29750,2303222,70977184950,00,0.00,N,2,200,
20240325,30200,28250,30800,27700,2518664,73297077300,00,0.00,N,2,1950,
20240318,28250,26900,29650,26200,3924784,110203624450,00,0.00,N,2,1750,
20240311,26500,25200,27300,25200,2232077,58603423950,00,0.00,N,2,550,
20240304,25950,25850,27200,25250,2853138,74263790200,00,0.00,N,2,550,
20240226,25400,22350,26150,21750,2835755,67598659600,00,0.00,N,2,2900,
20240219,22500,21950,22950,21650,1290546,28869780300,00,0.00,N,2,350,
20240213,22150,21050,22500,20950,1294787,28240476450,00,0.00,N,2,1150,
20240205,21000,19950,21300,19730,656250,13412578550,00,0.00,N,2,850,
20240129,20150,21400,21750,19530,933387,18957793860,00,0.00,N,5,-1300,
20240122,21450,21600,22100,21050,1059238,22864925550,00,0.00,N,2,250,
20240115,21200,21300,21500,20250,735987,15421669800,00,0.00,N,2,50,
20240108,21150,21600,21700,20350,728847,15337113250,00,0.00,N,5,-450,
20240102,21600,21100,22150,20800,926470,19989266800,00,0.00,N,2,550,
20231226,21050,20200,21200,20050,523146,10810348450,00,0.00,N,2,650,
20231218,20400,20650,21200,19990,963228,19745130970,00,0.00,N,5,-200,
20231211,20600,19740,21000,19340,1199004,24568668060,00,0.00,N,2,950,
20231204,19650,19620,19670,19020,792562,15317534430,00,0.00,N,2,70,
20231127,19580,19640,20300,19430,714984,14211652910,00,0.00,N,5,-70,
20231120,19650,21050,21600,19500,1083817,22152028740,00,0.00,N,5,-1150,
20231113,20800,19500,20900,19020,1120055,22615665540,00,0.00,N,2,1440,
20231106,19360,19200,19930,18800,876794,16972882980,00,0.00,N,2,460,
20231030,18900,18570,19080,17150,825573,14975536770,00,0.00,N,2,480,
20231023,18420,18560,19620,18300,746905,14048345490,00,0.00,N,5,-320,
20231016,18740,19800,19860,18210,856714,16353257970,00,0.00,N,5,-1160,
20231010,19900,19400,20400,19280,729181,14464815240,00,0.00,N,2,580,
20231004,19320,18890,19800,18730,484722,9334897390,00,0.00,N,2,50,
20230925,19270,19320,19680,18640,313368,6006596330,00,0.00,N,5,-300,
20230918,19570,20000,20650,19000,782881,15582456620,00,0.00,N,5,-930,
20230911,20500,19280,20800,18670,1375133,27370288300,00,0.00,N,2,1220,
20230904,19280,20400,20550,18950,1174360,23184364570,00,0.00,N,5,-820,
20230828,20100,18150,20300,17700,1594487,30086821330,00,0.00,N,2,1990,
20230821,18110,20000,20000,18060,1490790,27860037180,00,0.00,N,5,-1560,
20230814,19670,19930,20100,18900,1085668,21172036640,00,0.00,N,5,-210,
20230807,19880,20950,21650,19550,1728044,35187120180,00,0.00,N,5,-1320,
20230731,21200,23400,23400,20700,1954031,42850493050,00,0.00,N,5,-1950,
20230724,23150,22050,23400,21250,2473835,55166589850,00,0.00,N,2,1000,
20230717,22150,21400,24400,21200,3701982,84984222450,00,0.00,N,2,500,
20230710,21650,20800,22200,20200,1738323,36979397250,00,0.00,N,2,850,
20230703,20800,22750,23200,20550,2027849,44460004900,00,0.00,N,5,-1900,
20230626,22700,21600,23500,21600,2013743,45735526450,00,0.00,N,2,900,
20230619,21800,22100,22650,21200,1842883,40471751600,00,0.00,N,5,-250,
20230612,22050,22250,22850,21400,2370130,52421416950,00,0.00,N,2,50,
20230605,22000,21300,22300,20600,1695676,36454481550,00,0.00,N,2,700,
20230530,21300,22150,22450,20700,2225956,47684384850,00,0.00,N,5,-350,
20230522,21650,21650,22500,21100,1766235,38506594300,00,0.00,N,5,-100,
20230515,21750,19330,22200,18790,2569971,53194786090,00,0.00,N,2,2200,
20230508,19550,20250,20700,19080,1230819,24347112250,00,0.00,N,5,-370,
20230502,19920,20750,20950,19800,870492,17535031880,00,0.00,N,5,-730,
20230424,20650,20800,21400,19740,1966548,40235472070,00,0.00,N,5,-400,
20230417,21050,21500,21900,20200,2484326,52258528050,00,0.00,N,5,-700,
20230410,21750,21000,23450,20450,4233785,93518648900,00,0.00,N,2,650,
20230403,21100,20700,21700,19370,3687316,75721902940,00,0.00,N,2,250,
20230327,20850,21300,22800,20050,4537266,96448238300,00,0.00,N,5,-250,
20230320,21100,21050,22450,19700,4976948,103691226820,00,0.00,N,2,500,
20230313,20600,17880,20600,16710,4146355,78246508510,00,0.00,N,2,2540,
20230306,18060,17640,18660,17300,1854550,33460481820,00,0.00,N,2,450,
20230227,17610,17560,17930,17280,876485,15369581950,00,0.00,N,5,-170,
20230220,17780,18380,18540,17430,1147732,20551781720,00,0.00,N,5,-620,
20230213,18400,17970,19260,17740,1962909,36541949290,00,0.00,N,2,440,
20230206,17960,17910,18690,17450,1617076,29131560510,00,0.00,N,5,-320,
20230130,18280,18060,18790,17450,1351588,24413444660,00,0.00,N,2,30,
20230125,18250,17720,19200,17710,1229618,22636482100,00,0.00,N,2,1000,
20230116,17250,17600,17950,16900,953762,16504083850,00,0.00,N,5,-300,
20230109,17550,18150,18400,17250,1195731,21279777600,00,0.00,N,5,-450,
20230102,18000,15600,18250,14700,2368899,40182447900,00,0.00,N,2,2600,
20221226,15400,16150,16900,15150,928540,14964177150,00,0.00,N,5,-750,
20221219,16150,16700,17250,16100,889421,14792871150,00,0.00,N,5,-550,
20221212,16700,16750,17550,16600,865417,14720305400,00,0.00,N,5,-350,
20221205,17050,17400,17550,16450,1007756,17081083000,00,0.00,N,5,-300,
20221128,17350,17800,18800,17250,1231619,21933729700,00,0.00,N,5,-750,
20221121,18100,18850,19050,17850,1100636,20160034000,00,0.00,N,5,-650,
20221114,18750,18400,19700,17150,3424958,62919812250,00,0.00,N,2,350,
20221107,18400,14850,18400,14700,3047276,51359652850,00,0.00,N,2,3800,
20221031,14600,15200,15400,14350,827459,12347137750,00,0.00,N,5,-250,
20221024,14850,15100,16750,14800,2037259,32395349200,00,0.00,N,2,150,
20221017,14700,16750,17250,14650,1269106,19728588200,00,0.00,N,5,-2450,
20221011,17150,16300,17200,15650,819539,13419466450,00,0.00,N,2,300,
20221004,16850,14950,17550,14900,1012035,16383573850,00,0.00,N,2,2400,
20220926,14450,15000,15500,13800,1034178,15104704200,00,0.00,N,5,-900,
20220919,15350,16750,17325,15000,1524183,24761323600,00,0.00,N,5,-1250,
20220913,16600,16475,17600,16350,1133372,19140226750,00,0.00,N,2,425,
20220905,16175,16150,17250,15725,1868912,30546547300,00,0.00,N,3,0,
20220829,16175,16900,17300,16100,1637662,27297673800,00,0.00,N,5,-1425,
20220822,17600,17500,18150,17025,1359362,23698509800,00,0.00,N,5,-225,
20220816,17825,18100,18525,17700,877946,15943706650,00,0.00,N,3,0,
20220808,17825,18100,18150,17150,1838162,32372037450,00,0.00,N,5,-450,
20220801,18275,19825,19850,17625,2123922,39165184700,00,0.00,N,5,-1500,
20220725,19775,19625,20225,19300,1046216,20578547600,00,0.00,N,5,-50,
20220718,19825,19600,20225,19175,1151936,22756223600,00,0.00,N,2,475,
20220711,19350,19400,20100,18475,1576308,30348873500,00,0.00,N,5,-50,
20220704,19400,18525,19925,17750,2096700,40091158750,00,0.00,N,2,875,
20220627,18525,19175,19700,18375,1380102,26268725900,00,0.00,N,5,-225,
20220620,18750,18500,18800,17000,2121570,38270503350,00,0.00,N,2,425,
20220613,18325,20000,20175,18075,1698364,32471835750,00,0.00,N,5,-2375,
20220607,20700,22350,22425,20550,1300692,27589603300,00,0.00,N,5,-1775,
20220530,22475,22500,22800,22125,720418,16147985250,00,0.00,N,2,250,
20220523,22225,23725,23775,21925,1200468,27174254050,00,0.00,N,5,-1425,
20220516,23650,23875,24200,22925,1102622,25940085750,00,0.00,N,5,-150,
20220509,23800,23550,24100,22200,1461790,33975035200,00,0.00,N,2,50,
20220502,23750,23900,25300,23500,1451772,35346101900,00,0.00,N,5,-600,
20220425,24350,24575,24850,23425,1303858,31516758200,00,0.00,N,5,-750,
20220418,25100,23675,25700,23475,1964762,49152067100,00,0.00,N,2,1325,
20220411,23775,24275,24675,23325,1269018,30375178050,00,0.00,N,5,-650,
20220404,24425,24275,24825,23425,1584246,38319166150,00,0.00,N,2,125,
20220328,24300,24675,25600,24300,1495100,37340697750,00,0.00,N,5,-350,
20220321,24650,24225,25150,23525,1611494,39211224600,00,0.00,N,2,325,
20220314,24325,22850,24400,22050,1790306,42037844700,00,0.00,N,2,1450,
20220307,22875,23925,23925,22500,1215726,28212942800,00,0.00,N,5,-1400,
20220228,24275,23850,25150,23200,1701022,41042620450,00,0.00,N,2,175,
20220221,24100,24250,24675,23775,1904872,46012996350,00,0.00,N,5,-475,
20220214,24575,21850,25000,21100,3605132,84899863000,00,0.00,N,2,2250,
20220207,22325,22725,23025,21125,2627792,58477748350,00,0.00,N,5,-400,
20220203,22725,23325,23350,22300,609974,13849068900,00,0.00,N,2,75,
20220124,22650,23200,23750,21350,2199462,49854208800,00,0.00,N,5,-675,
20220117,23325,24925,25350,23175,2394640,58117640700,00,0.00,N,5,-1325,
20220110,24650,23850,24850,22950,1984742,47287352900,00,0.00,N,2,525,
20220103,24125,26700,27200,23725,2770120,69468218000,00,0.00,N,5,-2275,
20211227,26400,25350,26950,25100,3397608,88852845600,00,0.00,N,2,1425,
20211220,24975,23425,25600,23225,2571594,63365063550,00,0.00,N,2,1375,
20211213,23600,23875,25100,23275,2170502,52316577600,00,0.00,N,5,-250,
20211206,23850,23825,25950,23400,4473172,110187961600,00,0.00,N,5,-350,
20211129,24200,21850,24550,21000,5013812,114978247450,00,0.00,N,2,1500,
20211122,22700,22975,25450,22625,8303406,200823511850,00,0.00,N,2,400,
20211115,22300,21525,22750,21500,5133208,113518215300,00,0.00,N,2,1550,
20211108,20750,20000,20800,19350,2486462,50290648700,00,0.00,N,2,850,
20211101,19900,19175,20525,18625,2540222,50300286750,00,0.00,N,2,575,
20211025,19325,18025,19900,18000,2526582,48587982950,00,0.00,N,2,1300,
20211018,18025,18275,18550,17575,739478,13373736400,00,0.00,N,5,-225,
20211012,18250,17200,18750,17100,870032,15500341150,00,0.00,N,2,800,
20211005,17450,17500,17875,16575,1464074,25350823050,00,0.00,N,5,-300,
20210927,17750,18450,19575,17575,2209824,40976269700,00,0.00,N,5,-700,
20210923,18450,19075,19100,18300,723834,13476265850,00,0.00,N,5,-700,
20210913,19150,18200,19225,17275,2572422,46908159550,00,0.00,N,2,925,
20210906,18225,19400,19750,18075,1711406,32153206500,00,0.00,N,5,-1000,
20210830,19225,19675,19700,19150,996614,19335191400,00,0.00,N,5,-50,
20210823,19275,18850,20175,18425,2492340,47950756550,00,0.00,N,2,700,
20210817,18575,19075,20050,18575,2014106,39044390900,00,0.00,N,5,-675,
20210809,19250,23375,23900,18700,6949308,143747957450,00,0.00,N,5,-4125,
20210802,23375,21250,23625,21025,3224834,72601847400,00,0.00,N,2,2150,
20210726,21225,21700,22125,20975,1380858,29756773050,00,0.00,N,5,-225,
20210719,21450,20675,21625,20300,1815744,38239175500,00,0.00,N,2,550,
20210712,20900,20750,21400,20600,1138830,23829527150,00,0.00,N,2,325,