KissMeData/048410/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,14220,13950,14980,13900,658947,9540809470,00,0.00,N,2,220,
20241118,14000,13200,15200,13200,1654698,23511730750,00,0.00,N,5,-1820,
20241111,15820,16710,16920,14610,1637459,25892043890,00,0.00,N,5,-890,
20241104,16710,17200,17730,16680,627737,10841638220,00,0.00,N,5,-490,
20241028,17200,17110,17300,16780,537487,9187754550,00,0.00,N,2,90,
20241021,17110,17690,18410,16590,853210,14734649910,00,0.00,N,5,-580,
20241014,17690,18290,18500,17510,860749,15496274690,00,0.00,N,5,-600,
20241007,18290,19000,19180,18200,595430,11154226860,00,0.00,N,5,-840,
20240930,19130,19730,20400,18710,600943,11653113060,00,0.00,N,5,-270,
20240923,19400,19800,20350,19330,831474,16455044890,00,0.00,N,5,-450,
20240919,19850,19350,20600,19350,723440,14544777350,00,0.00,N,2,600,
20240909,19250,19600,20400,18850,977143,19179296690,00,0.00,N,5,-530,
20240902,19780,20400,20600,18840,1516285,29737775270,00,0.00,N,5,-620,
20240826,20400,19560,22700,18410,5707874,118848634820,00,0.00,N,2,1090,
20240819,19310,21750,21900,18770,2381180,48060599450,00,0.00,N,5,-2040,
20240812,21350,21050,21950,18510,3601150,73045923590,00,0.00,N,2,1100,
20240805,20250,18890,20750,17410,2509757,48993073130,00,0.00,N,2,1480,
20240729,18770,19400,20000,18330,1357632,25980293880,00,0.00,N,5,-130,
20240722,18900,17480,19490,16700,1970173,35725911880,00,0.00,N,2,1420,
20240715,17480,17900,18550,17470,714259,12797841100,00,0.00,N,5,-320,
20240708,17800,18000,18570,17100,928434,16594534510,00,0.00,N,5,-350,
20240701,18150,18390,19130,17840,1002450,18459828250,00,0.00,N,5,-220,
20240624,18370,18160,20350,17240,2149847,40040516340,00,0.00,N,2,740,
20240617,17630,18890,18890,17590,963802,17348349100,00,0.00,N,5,-1070,
20240610,18700,19450,19490,18180,1146203,21694495320,00,0.00,N,5,-870,
20240603,19570,20300,20400,19400,608106,12059256990,00,0.00,N,5,-730,
20240527,20300,20050,20400,19150,1112776,22102413030,00,0.00,N,2,250,
20240520,20050,21300,21500,19810,1096650,22366256300,00,0.00,N,5,-1050,
20240513,21100,21200,21450,20600,840005,17639616250,00,0.00,N,2,100,
20240507,21000,20350,21750,20300,1665467,34913098600,00,0.00,N,2,900,
20240429,20100,19940,20550,19910,806818,16242397000,00,0.00,N,2,240,
20240422,19860,20300,20950,19840,1098083,22174375070,00,0.00,N,5,-390,
20240415,20250,19680,22600,19190,3112432,64054861370,00,0.00,N,2,370,
20240408,19880,20050,20150,19170,702554,13876978890,00,0.00,N,5,-170,
20240401,20050,21800,22200,19710,1690886,35357950510,00,0.00,N,5,-950,
20240325,21000,22150,22700,20800,2574273,55599890500,00,0.00,N,5,-1850,
20240318,22850,19280,24150,19170,5311477,116164587730,00,0.00,N,2,3570,
20240311,19280,19950,22300,19060,2610658,53534444110,00,0.00,N,5,-720,
20240304,20000,20650,21050,18550,1998065,39802852180,00,0.00,N,5,-650,
20240226,20650,21100,22650,20200,1458635,30531707800,00,0.00,N,5,-800,
20240219,21450,22250,22600,21100,1359255,29493436800,00,0.00,N,5,-800,
20240213,22250,21250,23150,20900,1232536,26908692500,00,0.00,N,2,1050,
20240205,21200,23300,23350,20100,1701879,37262455850,00,0.00,N,5,-2300,
20240129,23500,25100,26200,17600,3773990,87853786480,00,0.00,N,5,-1300,
20240122,24800,24050,25600,23400,1706497,41450067100,00,0.00,N,2,950,
20240115,23850,23700,25550,23700,1972075,48585356100,00,0.00,N,2,350,
20240108,23500,24150,24600,23200,1674423,39881035950,00,0.00,N,5,-800,
20240102,24300,26100,26350,23500,1946202,48432231150,00,0.00,N,5,-1800,
20231226,26100,26450,26450,24650,1363094,34929244950,00,0.00,N,3,0,
20231218,26100,26050,26500,25300,2007932,52173506650,00,0.00,N,5,-50,
20231211,26150,28350,28600,23450,4922337,126361337350,00,0.00,N,5,-2200,
20231204,28350,29100,30750,27300,2345856,68371113600,00,0.00,N,5,-850,
20231127,29200,29600,30950,28400,2372607,69902808500,00,0.00,N,5,-250,
20231120,29450,32800,35100,28600,3923987,122668114000,00,0.00,N,5,-3300,
20231113,32750,34000,37100,31500,4489741,152580394100,00,0.00,N,5,-600,
20231106,33350,32100,40000,30700,6828481,232290221550,00,0.00,N,2,2150,
20231030,31200,38800,40550,30050,7414928,262805154750,00,0.00,N,5,-7450,
20231023,38650,32150,41200,31000,13869798,506310034250,00,0.00,N,2,7250,
20231016,31400,27100,32600,25750,4886787,143230738550,00,0.00,N,2,4350,
20231010,27050,28250,29300,26700,2437094,68594222750,00,0.00,N,5,-1050,
20231004,28100,29900,29900,27300,1568104,44521498650,00,0.00,N,5,-1300,
20230925,29400,28200,29950,27000,2217573,63117776200,00,0.00,N,2,1050,
20230918,28350,27800,29500,25100,3306921,91519543900,00,0.00,N,2,250,
20230911,28100,26700,28900,26150,3691023,101307897750,00,0.00,N,2,1650,
20230904,26450,26500,26950,25550,1622052,42334881100,00,0.00,N,5,-150,
20230828,26600,25600,28750,25300,3318197,89933065200,00,0.00,N,2,1000,
20230821,25600,28250,28650,24900,3686645,97794997400,00,0.00,N,5,-3150,
20230814,28750,30000,32450,25800,9311982,265422346950,00,0.00,N,2,150,
20230807,28600,24150,29450,22550,8660596,231792442400,00,0.00,N,2,4450,
20230731,24150,23950,28500,23500,6699956,171427351950,00,0.00,N,2,350,
20230724,23800,24200,24450,22400,2827823,66024887150,00,0.00,N,5,-400,
20230717,24200,23600,25400,21900,3160002,75161032500,00,0.00,N,2,650,
20230710,23550,23550,24500,22650,2356837,55742817400,00,0.00,N,2,250,
20230703,23300,26700,28100,22950,3328715,83422896100,00,0.00,N,5,-3300,
20230626,26600,29350,30400,26250,3366077,93997057750,00,0.00,N,5,-3200,
20230619,29800,38500,38600,29050,5986989,190156403050,00,0.00,N,5,-3250,
20230612,33050,32650,39750,29000,15671052,532992965550,00,0.00,N,3,0,
20230605,33050,23250,33050,23050,7139529,210409610800,00,0.00,N,2,9850,
20230530,23200,22950,23300,21750,1154257,26212387950,00,0.00,N,2,600,
20230522,22600,22900,23650,22250,1747912,39981971500,00,0.00,N,5,-400,
20230515,23000,21900,23000,21300,2248329,50087323550,00,0.00,N,2,1400,
20230508,21600,23900,24900,19420,4810751,106111648710,00,0.00,N,5,-1800,
20230502,23400,20900,23850,20150,4752128,104999978000,00,0.00,N,2,3150,
20230424,20250,20850,21400,18740,2486360,49821884900,00,0.00,N,5,-500,
20230417,20750,21200,21500,19960,2507579,51470905990,00,0.00,N,5,-700,
20230410,21450,21250,23400,20400,3435813,75095267500,00,0.00,N,2,50,
20230403,21400,20700,22150,20600,2131373,45459741300,00,0.00,N,2,750,
20230327,20650,20050,20950,19500,2410793,48858883270,00,0.00,N,2,600,
20230320,20050,21250,21600,19690,2366897,48452377770,00,0.00,N,5,-1000,
20230313,21050,23150,23850,19900,5987161,126444501200,00,0.00,N,5,-1550,
20230306,22600,26350,28300,22400,6707895,170018083650,00,0.00,N,5,-3700,
20230227,26300,25900,27300,25500,1483329,38919068000,00,0.00,N,2,250,
20230220,26050,25500,28450,25250,2928328,78168396550,00,0.00,N,2,400,
20230213,25650,24450,25700,23350,2352890,57703585000,00,0.00,N,2,1150,
20230206,24500,24550,25650,24050,1878454,46446559700,00,0.00,N,5,-100,
20230130,24600,25300,25650,23600,2087538,50971270200,00,0.00,N,5,-700,
20230125,25300,25600,25850,24400,1409453,35401629350,00,0.00,N,5,-200,
20230116,25500,27800,28200,25000,2868988,75613249450,00,0.00,N,5,-2250,
20230109,27750,29050,29700,26250,3608177,100493072850,00,0.00,N,5,-1150,
20230102,28900,27850,29300,25150,4538400,124768277050,00,0.00,N,2,1500,
20221226,27400,25450,27850,24700,6620448,176401638450,00,0.00,N,2,2650,
20221219,24750,25950,27500,24650,3604262,94626187700,00,0.00,N,5,-1000,
20221212,25750,25550,26700,25200,1947204,50691108400,00,0.00,N,2,200,
20221205,25550,26800,27400,23100,3607503,91226279250,00,0.00,N,5,-1150,
20221128,26700,27250,28950,25900,4162738,113115558200,00,0.00,N,5,-350,
20221121,27050,28200,28950,24850,4832539,129633072700,00,0.00,N,5,-550,
20221114,27600,25500,29450,25250,5090269,138754551850,00,0.00,N,2,2650,
20221107,24950,23150,25350,22500,3972691,96531375300,00,0.00,N,2,2200,
20221031,22750,21800,23100,20850,2536386,55407991200,00,0.00,N,2,1250,
20221024,21500,20350,22050,20250,3034969,64368043100,00,0.00,N,2,1850,
20221017,19650,18900,21350,18800,3284512,66991989000,00,0.00,N,2,150,
20221011,19500,20050,20350,18450,2718413,52472917950,00,0.00,N,5,-500,
20221004,20000,21650,23550,19400,4485915,96458149750,00,0.00,N,5,-1000,
20220926,21000,22850,24400,20700,5897279,133235355950,00,0.00,N,5,-2500,
20220919,23500,32250,34450,23000,13059744,364330892600,00,0.00,N,5,-7800,
20220913,31300,40950,41600,30500,13225261,468463504100,00,0.00,N,5,-9350,
20220905,40650,40000,41300,38650,10418328,417941824600,00,0.00,N,2,1250,
20220829,39400,31100,40750,30700,23938223,866163507150,00,0.00,N,2,7600,
20220822,31800,27000,33600,25250,13117289,402040222650,00,0.00,N,2,5350,
20220816,26450,29250,29250,26400,1460042,40492987550,00,0.00,N,5,-2700,
20220808,29150,29050,30150,28000,2242861,65209501750,00,0.00,N,2,100,
20220801,29050,28600,29450,28400,1713544,49701133950,00,0.00,N,2,450,
20220725,28600,30250,30450,27150,4293128,122731167500,00,0.00,N,5,-100,
20220718,28700,28650,29450,27500,3766671,107277618600,00,0.00,N,5,-150,
20220711,28850,25350,28950,24600,4327885,116234276050,00,0.00,N,2,4150,
20220704,24700,21700,25200,21700,4004008,96183959800,00,0.00,N,2,3100,
20220627,21600,22850,24000,21250,2171316,49410642300,00,0.00,N,5,-1200,
20220620,22800,23750,25600,21200,4487265,104060531200,00,0.00,N,5,-1050,
20220613,23850,25050,25600,23000,2572524,63025465550,00,0.00,N,5,-1900,
20220607,25750,28750,28800,25600,2201828,59658342300,00,0.00,N,5,-2900,
20220530,28650,28750,30200,28550,2688645,78309701300,00,0.00,N,3,0,
20220523,28650,30500,32500,28200,5726661,171676734900,00,0.00,N,5,-1650,
20220516,30300,30950,31700,30150,3147048,97210856800,00,0.00,N,5,-200,
20220509,30500,28650,32000,28300,5914132,178620425000,00,0.00,N,2,1650,
20220502,28850,28500,29550,27950,1475742,42418839050,00,0.00,N,2,350,
20220425,28500,28100,30750,27900,3078027,89186097000,00,0.00,N,5,-100,
20220418,28600,28950,30050,28400,2451838,71680751750,00,0.00,N,5,-700,
20220411,29300,29500,33250,28050,10496088,323816231400,00,0.00,N,5,-300,
20220404,29600,28800,31350,28100,6587752,196437879950,00,0.00,N,2,800,
20220328,28800,31000,31750,28100,6552546,194005208250,00,0.00,N,5,-2600,
20220321,31400,31450,31650,29800,5549804,170380642050,00,0.00,N,3,0,
20220314,31400,29250,36000,27200,22805399,734555015550,00,0.00,N,2,1800,
20220307,29600,32450,32850,29200,7528726,231035636500,00,0.00,N,5,-3350,
20220228,32950,31300,36500,31100,17094805,577170404100,00,0.00,N,2,1150,
20220221,31800,30900,32600,29200,13264912,414412168500,00,0.00,N,2,50,
20220214,31750,29200,34950,29200,30053089,971147026400,00,0.00,N,2,2900,
20220207,28850,29900,33650,28450,28000710,876171445750,00,0.00,N,2,200,
20220203,28650,29850,34550,27050,14876636,477562354500,00,0.00,N,5,-450,
20220124,29100,26650,30850,23650,15424143,432412665300,00,0.00,N,2,2900,
20220117,26200,29000,29900,25950,5540069,154297983150,00,0.00,N,5,-3200,
20220110,29400,27700,29600,26750,4694284,133371157450,00,0.00,N,2,1700,
20220103,27700,25550,29300,25350,5420868,147340627600,00,0.00,N,2,2450,
20211227,25250,23350,27100,22900,7431824,185984130650,00,0.00,N,2,1700,
20211220,23550,27050,30850,23550,14500604,400221292350,00,0.00,N,5,-3800,
20211213,27350,26700,31100,25500,21865248,625119897350,00,0.00,N,2,250,
20211206,27100,34100,34450,25800,24405181,704619490700,00,0.00,N,5,-5050,
20211129,32150,23650,33750,21600,40772644,1217989811950,00,0.00,N,2,11400,
20211122,20750,20450,21450,19700,2471139,50568876500,00,0.00,N,2,350,
20211115,20400,21650,22900,19900,2967384,62980666050,00,0.00,N,5,-1200,
20211108,21600,20050,23250,18450,5891649,125301278250,00,0.00,N,2,400,
20211101,21200,23500,25450,20300,3459982,78726256950,00,0.00,N,5,-2300,
20211025,23500,23900,25750,23500,2130225,52143730000,00,0.00,N,5,-400,
20211018,23900,26850,26850,23300,2710428,67434276000,00,0.00,N,5,-2800,
20211012,26700,26600,27600,25100,2592641,68499973750,00,0.00,N,5,-650,
20211005,27350,29050,29150,22200,10626673,268979812500,00,0.00,N,5,-1950,
20210927,29300,28600,36600,28450,16840395,555778529100,00,0.00,N,2,600,
20210923,28700,29800,30250,28700,1300724,38081864950,00,0.00,N,5,-1150,
20210913,29850,29400,31250,27600,4244980,124271778500,00,0.00,N,2,750,
20210906,29100,30600,30800,28050,3322275,97592214200,00,0.00,N,5,-1500,
20210830,30600,32100,32150,28900,5901983,179652982300,00,0.00,N,5,-1700,
20210823,32300,33450,35900,32150,6665514,226661199800,00,0.00,N,5,-1350,
20210817,33650,31800,36100,31650,8195446,276770889000,00,0.00,N,2,2300,
20210809,31350,31150,34850,30250,9245595,301907096800,00,0.00,N,2,100,
20210802,31250,29500,32100,29450,3190646,98462616750,00,0.00,N,2,1400,
20210726,29850,33950,34150,29250,6172536,195373522650,00,0.00,N,5,-3300,
20210719,33150,35150,36500,32550,3704535,126435549950,00,0.00,N,5,-2300,
20210712,35450,36400,37300,34900,4159862,149523066750,00,0.00,N,5,-850,