KissMeData/102710/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,15910,16580,17210,15560,317499,5178395100,00,0.00,N,5,-520,
20241118,16430,16500,16990,15770,427429,6971443890,00,0.00,N,5,-60,
20241111,16490,16110,16850,13450,1206595,18665930850,00,0.00,N,2,440,
20241104,16050,15730,17320,15640,594995,9854050120,00,0.00,N,2,460,
20241028,15590,16290,16850,15500,801962,13021141140,00,0.00,N,5,-790,
20241021,16380,18230,18630,16110,778131,13487071600,00,0.00,N,5,-1940,
20241014,18320,20500,21400,18250,619042,11872988810,00,0.00,N,5,-2280,
20241007,20600,21050,21850,20300,180909,3791938200,00,0.00,N,5,-400,
20240930,21000,22850,22900,21000,174068,3779519650,00,0.00,N,5,-1950,
20240923,22950,22250,23750,21850,280841,6441577850,00,0.00,N,2,950,
20240919,22000,23150,23250,21850,141636,3166619650,00,0.00,N,5,-1100,
20240909,23100,22600,24250,22350,363423,8383696450,00,0.00,N,5,-100,
20240902,23200,26800,26800,23200,454284,11112765000,00,0.00,N,5,-3600,
20240826,26800,26950,27450,25350,245013,6506551600,00,0.00,N,5,-200,
20240819,27000,27350,27850,26500,293706,8014152100,00,0.00,N,5,-400,
20240812,27400,23250,27600,23250,458945,11822660100,00,0.00,N,2,4200,
20240805,23200,24000,24450,20500,670661,15138683700,00,0.00,N,5,-1500,
20240729,24700,26300,27950,24500,448418,11628420000,00,0.00,N,5,-1500,
20240722,26200,26500,27100,25150,307739,8040797200,00,0.00,N,5,-550,
20240715,26750,28250,28550,25500,539267,14385821050,00,0.00,N,5,-1500,
20240708,28250,29950,29950,27250,309797,8853512700,00,0.00,N,5,-1400,
20240701,29650,28800,29800,26750,505935,14321269950,00,0.00,N,2,950,
20240624,28700,29100,29700,28150,294528,8488259250,00,0.00,N,5,-450,
20240617,29150,31600,32450,28700,590118,18016768150,00,0.00,N,5,-2500,
20240610,31650,33300,33800,31350,730559,23743156650,00,0.00,N,5,-1450,
20240603,33100,30500,33850,28850,1079137,34219336400,00,0.00,N,2,2950,
20240527,30150,27000,31650,25950,1756999,52127077000,00,0.00,N,2,3700,
20240520,26450,27100,27900,26000,320482,8680097400,00,0.00,N,5,-550,
20240513,27000,27200,28600,26600,388957,10711159800,00,0.00,N,5,-400,
20240507,27400,29200,30000,27350,379617,10967744300,00,0.00,N,5,-1450,
20240429,28850,28750,29400,27350,489385,13873004900,00,0.00,N,2,500,
20240422,28350,25850,28900,25500,711271,19621537500,00,0.00,N,2,2150,
20240415,26200,26900,28700,24500,1552470,42240725600,00,0.00,N,5,-850,
20240408,27050,25900,27300,24100,428455,11138301500,00,0.00,N,2,1500,
20240401,25550,26500,26900,25050,460642,11944129700,00,0.00,N,5,-950,
20240325,26500,25050,27200,24150,775013,19962485750,00,0.00,N,2,1600,
20240318,24900,21900,25800,21900,646684,15729707750,00,0.00,N,2,3000,
20240311,21900,23650,24250,21800,483226,11198048350,00,0.00,N,5,-2350,
20240304,24250,22750,25100,22500,580088,13879262500,00,0.00,N,2,2050,
20240226,22200,22800,23200,21100,384511,8409477450,00,0.00,N,5,-550,
20240219,22750,23200,24050,22600,468454,10909503100,00,0.00,N,5,-200,
20240213,22950,23700,24550,22950,278058,6568408200,00,0.00,N,5,-400,
20240205,23350,24100,24100,22800,276449,6439479800,00,0.00,N,5,-800,
20240129,24150,26350,26450,22500,694493,16666744700,00,0.00,N,5,-2300,
20240122,26450,26350,27600,25400,544770,14505195650,00,0.00,N,2,300,
20240115,26150,26050,26800,24750,337556,8719984550,00,0.00,N,5,-100,
20240108,26250,28100,28600,26150,383711,10466645700,00,0.00,N,5,-1800,
20240102,28050,24800,29450,24700,1081779,29844244650,00,0.00,N,2,3350,
20231226,24700,25200,25400,24400,273365,6818502800,00,0.00,N,3,0,
20231218,24700,24100,25000,23850,305871,7472776900,00,0.00,N,2,800,
20231211,23900,24300,25300,23700,278061,6787128250,00,0.00,N,5,-200,
20231204,24100,24900,24950,23250,277674,6688756150,00,0.00,N,5,-500,
20231127,24600,23750,25100,23450,360857,8828972450,00,0.00,N,2,850,
20231120,23750,22900,24300,22400,437772,10292929750,00,0.00,N,2,850,
20231113,22900,20500,23000,20200,467323,10231350200,00,0.00,N,2,2850,
20231106,20050,20000,21250,19770,173337,3526811020,00,0.00,N,2,230,
20231030,19820,18960,19950,18480,160719,3055480880,00,0.00,N,2,990,
20231023,18830,19490,19830,18750,167575,3216710570,00,0.00,N,5,-770,
20231016,19600,20000,20650,19100,134139,2640318550,00,0.00,N,5,-700,
20231010,20300,18870,20450,18500,132500,2610577840,00,0.00,N,2,1440,
20231004,18860,19550,19550,18610,122456,2326035450,00,0.00,N,5,-830,
20230925,19690,19960,20250,19560,96033,1901001200,00,0.00,N,5,-510,
20230918,20200,20650,21000,19970,163212,3336356150,00,0.00,N,5,-650,
20230911,20850,21100,21500,20500,167722,3507677800,00,0.00,N,5,-200,
20230904,21050,22100,22200,20850,186480,4017403450,00,0.00,N,5,-900,
20230828,21950,21300,22100,20650,184352,3942995650,00,0.00,N,2,1150,
20230821,20800,21200,22100,20150,211411,4385058050,00,0.00,N,5,-650,
20230814,21450,22150,22150,20550,218667,4638000900,00,0.00,N,5,-700,
20230807,22150,22100,22350,21400,241274,5285160150,00,0.00,N,5,-50,
20230731,22200,24500,24900,22000,432103,10060116250,00,0.00,N,5,-1850,
20230724,24050,24100,24300,22800,455469,10762449350,00,0.00,N,5,-250,
20230717,24300,25500,26600,24100,515418,13117328550,00,0.00,N,5,-1300,
20230710,25600,24600,26450,23700,374983,9392963200,00,0.00,N,2,750,
20230703,24850,27000,27000,24000,471806,12137329050,00,0.00,N,5,-1850,
20230626,26700,25150,27200,24600,697482,17987099500,00,0.00,N,2,1600,
20230619,25100,24000,25300,23150,578618,14134847000,00,0.00,N,2,1050,
20230612,24050,23950,24250,22150,435963,10377933950,00,0.00,N,2,200,
20230605,23850,22650,23950,22000,572500,13211295500,00,0.00,N,2,1100,
20230530,22750,22850,23200,22100,413941,9400000250,00,0.00,N,2,250,
20230522,22500,21400,22550,21300,396014,8672800000,00,0.00,N,2,1150,
20230515,21350,20400,21400,19810,450246,9226180500,00,0.00,N,2,850,
20230508,20500,21050,21250,20350,233614,4826922800,00,0.00,N,5,-250,
20230502,20750,20700,21100,20450,118448,2455936950,00,0.00,N,2,150,
20230424,20600,21700,21800,20450,305852,6412750350,00,0.00,N,5,-1100,
20230417,21700,22850,23050,21700,468127,10455478250,00,0.00,N,5,-1250,
20230410,22950,23100,24100,22300,826359,19124206300,00,0.00,N,5,-50,
20230403,23000,22200,23500,20750,849584,18806595250,00,0.00,N,2,1100,
20230327,21900,21300,23300,20700,825202,18147555650,00,0.00,N,2,800,
20230320,21100,20300,21300,19710,437148,8953405550,00,0.00,N,2,800,
20230313,20300,19820,20450,18810,545389,10649659300,00,0.00,N,2,360,
20230306,19940,21450,21600,19910,490927,10200211070,00,0.00,N,5,-1210,
20230227,21150,23150,23400,20850,552819,12088918750,00,0.00,N,5,-2350,
20230220,23500,23500,24200,22700,275270,6439333300,00,0.00,N,3,0,
20230213,23500,23350,24850,23100,278684,6691352500,00,0.00,N,5,-100,
20230206,23600,22950,24250,22850,197142,4658352300,00,0.00,N,2,150,
20230130,23450,23050,24300,22650,285801,6648966250,00,0.00,N,2,450,
20230125,23000,22950,23600,22800,180455,4194953950,00,0.00,N,2,450,
20230116,22550,22550,22900,22050,200365,4505286450,00,0.00,N,2,450,
20230109,22100,21700,22750,21600,297378,6578544650,00,0.00,N,2,750,
20230102,21350,20200,21550,19200,267762,5446827400,00,0.00,N,2,1150,
20221226,20200,21350,22450,20000,288138,6138368400,00,0.00,N,5,-850,
20221219,21050,22000,22200,21050,236964,5090926300,00,0.00,N,5,-1050,
20221212,22100,22850,23350,22100,230845,5221977750,00,0.00,N,5,-900,
20221205,23000,23550,23950,22400,192859,4425530550,00,0.00,N,5,-550,
20221128,23550,22900,24400,22150,306095,7156221400,00,0.00,N,2,300,
20221121,23250,24200,24200,22750,377945,8862473300,00,0.00,N,5,-1050,
20221114,24300,24750,25650,24000,407180,10075093800,00,0.00,N,5,-350,
20221107,24650,22050,24700,22000,547582,12879942850,00,0.00,N,2,2850,
20221031,21800,22650,23150,21600,233908,5234249650,00,0.00,N,5,-400,
20221024,22200,23400,24250,22150,336576,7850815500,00,0.00,N,5,-400,
20221017,22600,22700,23650,22250,244568,5620770450,00,0.00,N,5,-500,
20221011,23100,22300,23550,21300,297658,6645833200,00,0.00,N,5,-250,
20221004,23350,22950,24250,22800,193114,4521409350,00,0.00,N,2,1300,
20220926,22050,24500,24650,21800,462287,10610820600,00,0.00,N,5,-3000,
20220919,25050,26450,27200,24850,243286,6289376800,00,0.00,N,5,-1450,
20220913,26500,27800,29200,26400,238323,6604439700,00,0.00,N,5,-750,
20220905,27250,26900,27750,26250,181151,4893310900,00,0.00,N,2,350,
20220829,26900,28750,29350,26900,279056,7866067300,00,0.00,N,5,-2950,
20220822,29850,30950,30950,28550,245833,7296161800,00,0.00,N,5,-1350,
20220816,31200,29450,32150,29150,360831,11163898800,00,0.00,N,2,2100,
20220808,29100,29650,30000,28250,254783,7379778150,00,0.00,N,5,-1100,
20220801,30200,30550,31100,29800,138234,4169781900,00,0.00,N,5,-350,
20220725,30550,29650,31300,29600,191956,5861154800,00,0.00,N,2,550,
20220718,30000,26750,30400,26400,321216,9220195400,00,0.00,N,2,3900,
20220711,26100,27650,27700,25050,322650,8413596000,00,0.00,N,5,-1550,
20220704,27650,27750,28700,26800,298093,8277316400,00,0.00,N,5,-350,
20220627,28000,30100,30950,27400,288407,8361264850,00,0.00,N,5,-2000,
20220620,30000,33050,33050,27600,499017,14890877250,00,0.00,N,5,-2650,
20220613,32650,33100,34900,30550,688173,22807480600,00,0.00,N,5,-1300,
20220607,33950,34550,34900,32950,249224,8386902300,00,0.00,N,5,-950,
20220530,34900,34050,35550,33750,240915,8330330800,00,0.00,N,2,900,
20220523,34000,35400,36550,33650,452628,15773809000,00,0.00,N,5,-1600,
20220516,35600,36600,36700,33450,442326,15558473150,00,0.00,N,5,-600,
20220509,36200,34650,36500,32900,579748,20384650300,00,0.00,N,2,800,
20220502,35400,34550,36300,34150,306410,10812749600,00,0.00,N,2,150,
20220425,35250,34650,36100,33700,491001,17024829800,00,0.00,N,5,-150,
20220418,35400,33700,35700,33350,566874,19703118850,00,0.00,N,2,1150,
20220411,34250,28450,35400,28450,1723825,56788952900,00,0.00,N,2,5450,
20220404,28800,28900,29500,27850,213526,6092844500,00,0.00,N,5,-100,
20220328,28900,29400,29950,28900,260719,7668873300,00,0.00,N,5,-500,
20220321,29400,28850,29750,28100,362560,10472415050,00,0.00,N,2,900,
20220314,28500,27750,28600,26050,340846,9280997250,00,0.00,N,2,850,
20220307,27650,28150,28500,26600,284374,7854396700,00,0.00,N,5,-1200,
20220228,28850,27600,29550,27450,301238,8564876750,00,0.00,N,2,200,
20220221,28650,29650,29750,27600,472342,13449259550,00,0.00,N,5,-1200,
20220214,29850,29600,30600,29100,381959,11382633450,00,0.00,N,5,-150,
20220207,30000,31800,32600,30000,371481,11641667000,00,0.00,N,5,-1800,
20220203,31800,31000,32000,30700,150365,4729182550,00,0.00,N,2,1350,
20220124,30450,32300,32750,29000,508364,15756164450,00,0.00,N,5,-2350,
20220117,32800,35200,35350,32200,550677,18585000650,00,0.00,N,5,-2850,
20220110,35650,32900,36450,31850,991719,34625854300,00,0.00,N,2,2550,
20220103,33100,34500,34550,32200,348631,11630438800,00,0.00,N,5,-1150,
20211227,34250,33600,35400,33150,646122,22139445550,00,0.00,N,2,800,
20211220,33450,29950,33500,29950,748019,24137697850,00,0.00,N,2,3550,
20211213,29900,30500,30950,29700,271361,8214530800,00,0.00,N,5,-350,
20211206,30250,29800,31500,29800,392211,11995082800,00,0.00,N,5,-150,
20211129,30400,27600,30500,26500,827041,23517507300,00,0.00,N,2,1650,
20211122,28750,32100,33500,28650,1250871,39415493550,00,0.00,N,5,-2050,
20211115,30800,28400,30800,28050,821526,24136464950,00,0.00,N,2,3500,
20211108,27300,28650,29000,26050,361237,9909302050,00,0.00,N,5,-1350,
20211101,28650,28900,29700,28550,230395,6680946050,00,0.00,N,5,-250,
20211025,28900,28850,30250,28250,359888,10593502050,00,0.00,N,2,50,
20211018,28850,29050,29850,28400,270458,7878134200,00,0.00,N,5,-300,
20211012,29150,27600,29700,27050,295439,8431826500,00,0.00,N,2,1350,
20211005,27800,29100,29950,27800,443912,12657111650,00,0.00,N,5,-1850,
20210927,29650,33900,34000,29400,633629,19590675900,00,0.00,N,5,-3900,
20210923,33550,34600,35000,33550,136194,4667322450,00,0.00,N,5,-1400,
20210913,34950,33650,35050,32950,439996,15006656800,00,0.00,N,2,1200,
20210906,33750,33800,35000,33300,522528,17790548100,00,0.00,N,2,600,
20210830,33150,32500,33250,31850,394941,12865089200,00,0.00,N,2,1000,
20210823,32150,31650,33700,30900,658074,21136199100,00,0.00,N,2,550,
20210817,31600,34050,34650,31500,745434,24564957600,00,0.00,N,5,-2600,
20210809,34200,37250,38750,33650,1253004,46035830650,00,0.00,N,5,-2800,
20210802,37000,34350,37400,34300,1145836,41782938700,00,0.00,N,2,2800,
20210726,34200,36100,36100,34050,369129,12873887600,00,0.00,N,5,-1400,
20210719,35600,35150,36350,34500,851823,30181506000,00,0.00,N,2,100,
20210712,35500,33700,36250,33500,536816,18729800200,00,0.00,N,2,1900,