KissMeData/402030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,25100,21150,27700,20600,2200201,55061427850,00,0.00,N,2,4400,
20241118,20700,18790,21900,18790,1095398,22483089720,00,0.00,N,2,2140,
20241111,18560,21100,21250,17800,557456,10807840450,00,0.00,N,5,-1840,
20241104,20400,14510,20800,14510,1729779,33201359960,00,0.00,N,2,5890,
20241028,14510,14200,15100,14040,65120,942864740,00,0.00,N,2,490,
20241021,14020,14820,15100,13900,73049,1040945820,00,0.00,N,5,-970,
20241014,14990,16320,16690,14800,92206,1455183610,00,0.00,N,5,-1300,
20241007,16290,15790,16870,15250,112531,1797097760,00,0.00,N,2,1220,
20240930,15070,16100,16100,14410,56880,858271720,00,0.00,N,5,-490,
20240923,15560,13910,17120,13760,155119,2438479800,00,0.00,N,2,1520,
20240919,14040,14850,14920,14010,34532,494250730,00,0.00,N,5,-810,
20240909,14850,13140,15190,12360,115319,1623398160,00,0.00,N,2,1710,
20240902,13140,15190,15380,12950,99451,1419900860,00,0.00,N,5,-1840,
20240826,14980,14650,15590,14260,96644,1445512060,00,0.00,N,2,350,
20240819,14630,14490,15730,14100,121667,1839991300,00,0.00,N,2,140,
20240812,14490,13540,14740,13540,69439,993551390,00,0.00,N,2,820,
20240805,13670,16050,16050,12500,205340,2837357650,00,0.00,N,5,-2380,
20240729,16050,16990,17650,15680,122858,2032931710,00,0.00,N,5,-450,
20240722,16500,18240,18400,16300,79307,1353017340,00,0.00,N,5,-1600,
20240715,18100,19710,19750,17490,117499,2178721480,00,0.00,N,5,-1560,
20240708,19660,19370,20450,19200,102297,2024824200,00,0.00,N,2,490,
20240701,19170,20400,21250,19020,141382,2833696950,00,0.00,N,5,-1430,
20240624,20600,20150,22450,19690,230071,4826370850,00,0.00,N,2,450,
20240617,20150,22750,22900,20150,143216,3031369850,00,0.00,N,5,-2600,
20240610,22750,22650,23500,22000,129635,2936071050,00,0.00,N,2,100,
20240603,22650,22000,22800,21800,76980,1716957450,00,0.00,N,2,450,
20240527,22200,23000,23600,22100,102093,2322110050,00,0.00,N,5,-700,
20240520,22900,24650,25200,22800,112016,2664265450,00,0.00,N,5,-1750,
20240513,24650,24150,26500,24150,225189,5775936250,00,0.00,N,2,300,
20240507,24350,25150,25850,24150,128806,3222152500,00,0.00,N,5,-400,
20240429,24750,23700,25050,23700,115222,2799928700,00,0.00,N,2,1200,
20240422,23550,22800,24550,22800,142339,3392736250,00,0.00,N,2,750,
20240415,22800,24150,24400,22350,273455,6382873000,00,0.00,N,5,-1800,
20240408,24600,26250,26450,24050,153557,3853126550,00,0.00,N,5,-1650,
20240401,26250,27950,28650,26000,167978,4579252500,00,0.00,N,5,-1450,
20240325,27700,29250,29250,27500,207003,5822058650,00,0.00,N,5,-1600,
20240318,29300,30750,30850,29000,237731,7055645400,00,0.00,N,5,-1350,
20240311,30650,29750,33650,28800,531886,16512523250,00,0.00,N,2,900,
20240304,29750,30500,31600,29600,250620,7631985100,00,0.00,N,5,-550,
20240226,30300,32700,34400,30200,362266,11695109450,00,0.00,N,5,-2650,
20240219,32950,33800,34550,31950,327860,10857831250,00,0.00,N,5,-350,
20240213,33300,32900,34900,32650,295710,9947457550,00,0.00,N,2,450,
20240205,32850,32400,33750,31000,203980,6605663750,00,0.00,N,2,450,
20240129,32400,38200,38500,30000,809116,27191097150,00,0.00,N,5,-5650,
20240122,38050,39300,42000,36750,2469497,98157078800,00,0.00,N,2,400,
20240115,37650,35350,37700,33900,900924,32721710350,00,0.00,N,2,2500,
20240108,35150,37050,38150,34250,1027371,37332641650,00,0.00,N,5,-950,
20240102,36100,32600,36400,32050,925610,31899422400,00,0.00,N,2,3500,
20231226,32600,32750,32950,31150,209671,6697984050,00,0.00,N,2,150,
20231218,32450,33800,33800,31700,272719,8938933400,00,0.00,N,5,-850,
20231211,33300,32000,33450,31400,365873,11909103650,00,0.00,N,2,1000,
20231204,32300,36050,36650,30850,660080,21814399550,00,0.00,N,5,-4400,
20231127,36700,35950,38750,33450,1105051,40422127950,00,0.00,N,2,850,
20231120,35850,33750,38950,33300,1206030,44001505250,00,0.00,N,2,2100,
20231113,33750,34750,36350,32450,816867,28133843150,00,0.00,N,5,-950,
20231106,34700,33500,42900,31800,5665681,217031139350,00,0.00,N,2,1700,
20231030,33000,28050,34050,24650,2070464,64170406050,00,0.00,N,2,4950,
20231023,28050,28900,33150,27400,260178,7829013050,00,0.00,N,5,-1250,
20231016,29300,35300,35350,28500,240138,7715102500,00,0.00,N,5,-6400,
20231010,35700,37300,44900,35100,815155,31876660750,00,0.00,N,5,-1600,
20231004,37300,39200,40850,35750,745926,28544498500,00,0.00,N,5,-1700,
20230925,39000,36650,41000,34450,2049982,78427426400,00,0.00,N,2,2300,
20230918,36700,35250,45000,34500,3318434,135039491200,00,0.00,N,2,850,
20230911,35850,41600,44300,35050,1486734,59057935600,00,0.00,N,5,-5350,
20230904,41200,37250,44350,35650,3109710,129625966000,00,0.00,N,2,4500,
20230828,36700,33950,39450,33050,1476766,54259678900,00,0.00,N,2,3050,
20230821,33650,36650,37200,33450,941520,33363044500,00,0.00,N,5,-3200,
20230814,36850,44350,45250,35550,1483090,60162257200,00,0.00,N,5,-6350,
20230807,43200,43750,48450,39550,3652922,162183908700,00,0.00,N,2,100,
20230731,43100,32150,48350,30950,9554530,404108138000,00,0.00,N,2,11600,
20230724,31500,37400,37800,27300,1630030,52007891700,00,0.00,N,5,-5050,
20230717,36550,34000,38800,33250,1825156,66614842000,00,0.00,N,2,2300,
20230710,34250,32500,36550,31600,974498,33622004800,00,0.00,N,2,1750,
20230703,32500,34000,35450,32050,302894,10265727800,00,0.00,N,5,-1550,
20230626,34050,34550,37100,32750,495458,17092382900,00,0.00,N,5,-1050,
20230619,35100,37900,37950,34800,351136,12730704400,00,0.00,N,5,-2600,
20230612,37700,39800,39900,35500,980766,37327133200,00,0.00,N,5,-2450,
20230605,40150,40450,41550,39650,345988,13914296800,00,0.00,N,5,-100,
20230530,40250,41550,41600,39600,446654,18046916600,00,0.00,N,5,-600,
20230522,40850,44200,48650,40250,2687618,120262775600,00,0.00,N,5,-3000,
20230515,43850,41350,45150,38950,1234260,52787142100,00,0.00,N,2,2950,
20230508,40900,41750,43250,38050,727580,29506315700,00,0.00,N,5,-350,
20230502,41250,41000,43650,39350,539904,22461941400,00,0.00,N,2,250,
20230424,41000,40900,45850,40400,1941146,83373497100,00,0.00,N,5,-500,
20230417,41500,46200,47150,40850,1680156,74066304400,00,0.00,N,5,-3750,
20230410,45250,46400,47500,44100,1728120,78707157400,00,0.00,N,5,-1750,
20230403,47000,51050,54750,46550,2260052,113421416300,00,0.00,N,5,-2200,
20230327,49200,58400,59350,48900,2058984,108304533200,00,0.00,N,5,-9250,
20230320,58450,63700,65500,57350,3761610,226692601200,00,0.00,N,5,-3300,
20230313,61750,57650,68750,52250,6009010,361515850300,00,0.00,N,2,2800,
20230306,58950,68250,70450,55750,2623762,167475986000,00,0.00,N,5,-10950,
20230227,69900,71550,78850,64750,4540302,325530277900,00,0.00,N,5,-3950,
20230220,73850,50650,77350,49750,12605652,783205786800,00,0.00,N,2,23300,
20230213,50550,46000,60450,45500,8048996,428211317700,00,0.00,N,2,4050,
20230206,46500,47450,51200,43550,5610172,266249837100,00,0.00,N,5,-1500,
20230130,48000,41500,61900,38850,10727530,549007573100,00,0.00,N,2,7900,
20230125,40100,26700,44600,26650,10420508,365936978900,00,0.00,N,2,14500,
20230116,25600,20400,27100,20400,6961874,163469873900,00,0.00,N,2,5150,
20230109,20450,14000,21175,13375,19236438,338934042100,00,0.00,N,2,6625,
20230102,13825,14350,14375,12325,1958034,25797918100,00,0.00,N,5,-300,
20221226,14125,12800,14150,12325,1329746,17822236750,00,0.00,N,2,1075,
20221219,13050,11000,13550,10800,4668946,58710498550,00,0.00,N,2,1975,
20221212,11075,9575,11450,9550,1438246,15585507150,00,0.00,N,2,1375,
20221205,9700,9900,10200,9250,231010,2227448900,00,0.00,N,5,-275,
20221128,9975,9875,11125,9825,998064,10425946650,00,0.00,N,2,125,
20221121,9850,9725,9925,9300,351520,3358780650,00,0.00,N,2,25,
20221114,9825,10300,10825,9775,740624,7730678750,00,0.00,N,5,-475,
20221107,10300,10475,10900,10125,740548,7787259600,00,0.00,N,5,-25,
20221031,10325,11650,12075,10325,2482438,28124837300,00,0.00,N,5,-1550,
20221024,11875,8825,12300,8800,5181838,59470940600,00,0.00,N,2,3225,
20221017,8650,8950,9575,8650,480528,4386204950,00,0.00,N,5,-550,
20221011,9200,9900,10225,8425,1913212,17999548300,00,0.00,N,5,-825,
20221004,10025,12575,13175,9900,1648198,18651148250,00,0.00,N,5,-2400,
20220926,12425,12625,14000,12225,3957708,52420993900,00,0.00,N,5,-200,
20220919,12625,14125,15850,11675,7032920,98739775150,00,0.00,N,5,-625,
20220913,13250,10175,14875,9850,5017198,66632210000,00,0.00,N,2,3250,
20220905,10000,11050,11300,9975,364702,3820244250,00,0.00,N,5,-1225,
20220829,11225,11675,12250,10950,741446,8564827050,00,0.00,N,5,-950,
20220822,12175,13050,13150,11975,785032,9741802200,00,0.00,N,5,-1125,
20220816,13300,13575,14625,13150,1623684,22474332200,00,0.00,N,2,150,
20220808,13150,13475,13875,12675,1276494,16845280550,00,0.00,N,5,-425,
20220801,13575,13125,13875,12750,1323874,17590814350,00,0.00,N,2,625,
20220725,12950,13350,15000,12925,2974252,41386866900,00,0.00,N,5,-650,
20220718,13600,13800,15275,13550,2924636,41668275700,00,0.00,N,5,-125,
20220711,13725,17875,18850,13650,9248824,152951482050,00,0.00,N,5,-4025,
20220707,17750,17650,19475,15075,21789052,373536932100,00,0.00,N,3,0,