KissMeData/382900/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,13430,13090,14390,13000,221385,3052910360,00,0.00,N,2,380,
20241118,13050,12940,13630,12830,121442,1599898920,00,0.00,N,2,490,
20241111,12560,14450,15890,11990,654905,9371709040,00,0.00,N,5,-1600,
20241104,14160,13830,14970,13380,177070,2514788120,00,0.00,N,2,340,
20241028,13820,13700,14430,13500,128408,1793804570,00,0.00,N,2,30,
20241021,13790,15100,15120,13690,134476,1936472800,00,0.00,N,5,-1310,
20241014,15100,15530,15790,14940,124595,1896534970,00,0.00,N,5,-430,
20241007,15530,15600,16090,15450,47570,749929990,00,0.00,N,5,-50,
20240930,15580,16490,16490,15170,48552,766845600,00,0.00,N,5,-820,
20240923,16400,16340,17360,15630,207981,3372611850,00,0.00,N,2,400,
20240919,16000,16180,16410,15830,43051,692009690,00,0.00,N,5,-70,
20240909,16070,15240,16300,15100,92271,1435620190,00,0.00,N,2,560,
20240902,15510,16760,18100,15340,356657,5926556320,00,0.00,N,5,-1190,
20240826,16700,16510,16760,16100,99703,1636402460,00,0.00,N,2,290,
20240819,16410,17180,17300,16330,142883,2400080590,00,0.00,N,5,-760,
20240812,17170,15920,19300,15890,579855,10137687420,00,0.00,N,2,1250,
20240805,15920,17030,17190,14500,359373,5684019490,00,0.00,N,5,-1510,
20240729,17430,17620,18390,17110,197553,3493321070,00,0.00,N,5,-310,
20240722,17740,18600,18760,17540,207080,3735722720,00,0.00,N,5,-1020,
20240715,18760,20500,20500,18500,285328,5503189310,00,0.00,N,5,-1740,
20240708,20500,19570,20800,19490,258622,5231263930,00,0.00,N,2,1060,
20240701,19440,21700,21950,19370,548474,11073378090,00,0.00,N,5,-2760,
20240624,22200,23150,23450,21300,603641,13589746200,00,0.00,N,5,-1150,
20240617,23350,21100,23900,20950,2108983,47310205150,00,0.00,N,2,2350,
20240610,21000,22250,23100,20850,1312269,28922375150,00,0.00,N,5,-1200,
20240603,22200,26600,26650,21700,1885184,44509249800,00,0.00,N,5,-4350,
20240527,26550,26800,29500,25400,7251604,200446929800,00,0.00,N,2,650,
20240520,25900,19630,27100,19110,10043037,245308316570,00,0.00,N,2,6270,
20240513,19630,20400,21350,19630,394904,8025171200,00,0.00,N,5,-770,
20240507,20400,18650,21000,18590,713068,14261343830,00,0.00,N,2,1780,
20240429,18620,18010,18980,18010,117121,2186981640,00,0.00,N,2,620,
20240422,18000,17890,18690,17510,127506,2315585330,00,0.00,N,2,140,
20240415,17860,18000,18400,17300,155239,2750704260,00,0.00,N,5,-210,
20240408,18070,19230,19310,18010,158305,2959549330,00,0.00,N,5,-1100,
20240401,19170,18890,19770,18600,388813,7454662330,00,0.00,N,2,640,
20240325,18530,18620,21700,18210,1921211,38164032630,00,0.00,N,5,-70,
20240318,18600,18390,18800,18120,97547,1798914340,00,0.00,N,2,80,
20240311,18520,17300,18750,17280,91882,1647255020,00,0.00,N,2,1080,
20240304,17440,18170,18400,17210,121121,2153708200,00,0.00,N,5,-720,
20240226,18160,18520,19210,17800,167625,3071063440,00,0.00,N,5,-390,
20240219,18550,19100,19650,18400,148131,2809410520,00,0.00,N,5,-360,
20240213,18910,18800,19350,18750,108208,2056711420,00,0.00,N,2,110,
20240205,18800,18850,18970,18300,63240,1176750700,00,0.00,N,5,-30,
20240129,18830,19360,19530,18260,134469,2534507440,00,0.00,N,5,-520,
20240122,19350,19620,19970,18780,152147,2935989850,00,0.00,N,5,-220,
20240115,19570,20200,21500,18700,611996,12241247860,00,0.00,N,5,-780,
20240108,20350,20250,21100,19600,308651,6284656620,00,0.00,N,2,150,
20240102,20200,20350,21600,20100,532562,11079931050,00,0.00,N,5,-50,
20231226,20250,18800,23100,18500,1354759,28017491300,00,0.00,N,2,1620,
20231218,18630,18650,20650,18080,992903,19274176340,00,0.00,N,2,30,
20231211,18600,18280,18750,17870,251792,4591670670,00,0.00,N,2,330,
20231204,18270,18750,18950,18200,273936,5075440490,00,0.00,N,5,-350,
20231127,18620,18700,22800,18100,2466465,50602385390,00,0.00,N,2,90,
20231120,18530,17010,18570,16990,244675,4386249100,00,0.00,N,2,1510,
20231113,17020,18240,18830,16630,430316,7502645210,00,0.00,N,5,-1220,
20231106,18240,19200,19500,18120,139015,2632600950,00,0.00,N,5,-790,
20231030,19030,18350,19100,18250,58560,1098797710,00,0.00,N,2,470,
20231023,18560,18650,19450,18000,97964,1836463880,00,0.00,N,5,-30,
20231016,18590,19400,19580,18000,66486,1252937210,00,0.00,N,5,-980,
20231010,19570,18910,19810,18880,56318,1095231340,00,0.00,N,2,510,
20231004,19060,19570,19730,18150,64311,1226675210,00,0.00,N,5,-680,
20230925,19740,20250,20550,19400,86816,1725434150,00,0.00,N,5,-710,
20230918,20450,22350,22350,20200,167004,3570852000,00,0.00,N,5,-1900,
20230911,22350,23750,24350,22300,216753,5021335450,00,0.00,N,5,-1250,
20230904,23600,23100,23900,22750,141975,3303512900,00,0.00,N,2,500,
20230828,23100,22900,24000,22800,106696,2491777100,00,0.00,N,2,300,
20230821,22800,22700,23000,22150,79094,1782030450,00,0.00,N,2,100,
20230814,22700,23900,24200,22050,134721,3074132800,00,0.00,N,5,-1500,
20230807,24200,23550,24650,22750,148068,3501132250,00,0.00,N,2,650,
20230731,23550,24200,25000,23100,190550,4577405200,00,0.00,N,5,-650,
20230724,24200,26000,26000,22300,364545,8710550200,00,0.00,N,5,-1900,
20230717,26100,27000,27100,25600,180933,4767903600,00,0.00,N,5,-900,
20230710,27000,26550,28150,26350,249673,6726539900,00,0.00,N,2,100,
20230703,26900,28500,28850,26650,306176,8413144000,00,0.00,N,5,-1550,
20230626,28450,29400,29750,28300,249223,7203305850,00,0.00,N,5,-850,
20230619,29300,28450,30500,28450,708236,21100672150,00,0.00,N,2,1000,
20230612,28300,27950,28750,27050,266863,7455066750,00,0.00,N,2,300,
20230605,28000,27950,28600,27750,160622,4526702900,00,0.00,N,2,100,
20230530,27900,27500,28500,27100,134293,3713646500,00,0.00,N,2,400,
20230522,27500,27750,28650,25950,225031,6280264800,00,0.00,N,5,-450,
20230515,27950,27300,28100,26650,192886,5267441500,00,0.00,N,2,500,
20230508,27450,28200,28350,27150,150363,4168207300,00,0.00,N,5,-600,
20230502,28050,28000,28750,27300,175504,4897511100,00,0.00,N,2,250,
20230424,27800,30450,32300,27800,915222,27351513900,00,0.00,N,5,-2050,
20230417,29850,28150,31250,27750,796097,23423310200,00,0.00,N,2,1700,
20230410,28150,27800,28900,26850,435045,12084290900,00,0.00,N,2,350,
20230403,27800,27850,29600,27000,527843,14902340250,00,0.00,N,2,200,
20230327,27600,27600,28300,26850,276658,7592818500,00,0.00,N,3,0,
20230320,27600,27800,28350,27250,254011,7067451850,00,0.00,N,5,-250,
20230313,27850,30650,30850,26650,595713,16859820700,00,0.00,N,5,-2500,
20230306,30350,28350,31450,28350,944724,28385341750,00,0.00,N,2,2150,
20230227,28200,28900,28900,27100,332565,9224286300,00,0.00,N,5,-750,
20230220,28950,28800,29400,28050,243599,7025131450,00,0.00,N,2,200,
20230213,28750,29300,29850,27100,399400,11360080000,00,0.00,N,5,-600,
20230206,29350,29700,30400,28700,530787,15661160600,00,0.00,N,5,-200,
20230130,29550,28750,30600,28050,729581,21450157350,00,0.00,N,2,1100,
20230125,28450,28300,29250,27750,424410,12103830350,00,0.00,N,2,300,
20230116,28150,28050,29800,26400,796370,22375672750,00,0.00,N,2,1050,
20230109,27100,25700,27650,25450,236441,6341258650,00,0.00,N,2,1750,
20230102,25350,26100,26400,24050,186942,4701107450,00,0.00,N,5,-750,
20221226,26100,24400,27300,23600,456860,11667204950,00,0.00,N,2,1700,
20221219,24400,26300,26900,24400,197394,5079762850,00,0.00,N,5,-2150,
20221212,26550,26950,28450,26350,231930,6351014300,00,0.00,N,5,-800,
20221205,27350,27700,28100,26100,242351,6560056350,00,0.00,N,5,-400,
20221128,27750,28700,28700,27150,260641,7259216500,00,0.00,N,5,-1100,
20221121,28850,29650,29750,28200,266442,7670678400,00,0.00,N,5,-800,
20221114,29650,31250,31700,29400,691790,21151671600,00,0.00,N,5,-1350,
20221107,31000,29700,32150,29200,1512120,46504361350,00,0.00,N,2,1600,
20221031,29400,28450,31150,28000,1246819,36975286450,00,0.00,N,2,1500,
20221024,27900,28050,28700,26700,401111,11116346050,00,0.00,N,2,600,
20221017,27300,26200,30600,25850,896052,25623500550,00,0.00,N,2,300,
20221011,27000,30300,30350,26250,767251,21645412800,00,0.00,N,5,-4200,
20221004,31200,26050,33500,25800,2079044,63044760000,00,0.00,N,2,5600,
20220926,25600,30500,30800,25000,1042737,28746149850,00,0.00,N,5,-5750,
20220919,31350,35550,35800,31350,1060740,35323697050,00,0.00,N,5,-5150,
20220913,36500,33350,36500,31500,1487768,50546353150,00,0.00,N,2,3400,
20220905,33100,36800,37150,32800,1564358,54161850350,00,0.00,N,5,-4250,
20220829,37350,40350,42450,37350,5176057,210004260650,00,0.00,N,5,-3700,
20220822,41050,36500,45250,35600,10027378,408400604650,00,0.00,N,2,4650,
20220816,36400,36500,39850,35450,4729781,176942222750,00,0.00,N,5,-300,
20220808,36700,30250,39500,30200,9018324,317138730100,00,0.00,N,2,6500,
20220801,30200,30250,31100,29400,940216,28461308600,00,0.00,N,2,200,
20220725,30000,30400,31700,28700,1078488,32613744350,00,0.00,N,5,-400,
20220718,30400,29150,33100,28750,1728823,53814017700,00,0.00,N,2,1550,
20220711,28850,34250,34250,27500,1446693,43565058200,00,0.00,N,5,-5050,
20220704,33900,33800,35300,30500,2780102,91956427600,00,0.00,N,2,450,
20220627,33450,34200,38600,33150,7876270,284767669250,00,0.00,N,5,-50,
20220620,33500,47200,50700,30300,15137059,594447808150,00,0.00,N,5,-14450,
20220617,47950,41000,52400,40000,16670004,775317287900,00,0.00,N,2,47950,