KissMeData/181710/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,17590,17090,18040,16270,822416,13968616860,00,0.00,N,2,610,
20241118,16980,16710,17340,16680,392300,6716608070,00,0.00,N,2,270,
20241111,16710,16250,17570,15510,963743,15928460660,00,0.00,N,2,460,
20241104,16250,16450,16810,16190,157485,2594098730,00,0.00,N,5,-200,
20241028,16450,15810,16870,15750,239511,3947593260,00,0.00,N,2,780,
20241021,15670,15900,16400,15640,251401,4017450510,00,0.00,N,5,-250,
20241014,15920,16580,16760,15890,280285,4571794260,00,0.00,N,5,-660,
20241007,16580,16930,17040,16470,168520,2803358170,00,0.00,N,5,-210,
20240930,16790,17420,17690,16590,174033,2952548930,00,0.00,N,5,-800,
20240923,17590,17090,17730,16730,246276,4238547490,00,0.00,N,2,670,
20240919,16920,17630,17700,16920,261105,4511049300,00,0.00,N,5,-590,
20240909,17510,17710,18140,17210,370652,6500810090,00,0.00,N,5,-470,
20240902,17980,19940,20100,17910,342168,6475638710,00,0.00,N,5,-1960,
20240826,19940,19750,19950,18610,211536,4155921280,00,0.00,N,2,190,
20240819,19750,19400,19980,19390,217247,4283439970,00,0.00,N,2,370,
20240812,19380,18900,19840,18890,239633,4671358800,00,0.00,N,2,470,
20240805,18910,19100,19620,17270,694409,13071251950,00,0.00,N,5,-190,
20240729,19100,19590,19770,19020,476366,9215548290,00,0.00,N,5,-490,
20240722,19590,20750,20950,19520,430643,8662062450,00,0.00,N,5,-1060,
20240715,20650,21000,21150,20300,398730,8264147500,00,0.00,N,5,-350,
20240708,21000,20250,21550,20100,458331,9542626700,00,0.00,N,2,750,
20240701,20250,20900,20950,19780,492386,9970179510,00,0.00,N,5,-500,
20240624,20750,21700,21750,20400,366629,7646930900,00,0.00,N,5,-850,
20240617,21600,21650,21900,21050,340926,7300918600,00,0.00,N,2,50,
20240610,21550,22100,22500,21500,318602,7006108850,00,0.00,N,5,-750,
20240603,22300,22100,22650,21950,117447,2613364500,00,0.00,N,2,350,
20240527,21950,22650,22850,21700,213468,4741024650,00,0.00,N,5,-550,
20240520,22500,23700,23700,22500,236436,5433615850,00,0.00,N,5,-1250,
20240513,23750,24350,25050,23650,261117,6362035650,00,0.00,N,5,-600,
20240507,24350,23400,25550,22900,573921,14091658850,00,0.00,N,2,1000,
20240429,23350,22900,23800,22900,153987,3618914700,00,0.00,N,2,450,
20240422,22900,22500,23100,22450,1150623,26193382950,00,0.00,N,2,400,
20240415,22500,22800,22800,21900,223542,4974498600,00,0.00,N,5,-350,
20240408,22850,22950,23250,22500,117542,2682328050,00,0.00,N,2,50,
20240401,22800,24850,25200,22650,326707,7758892200,00,0.00,N,5,-1900,
20240325,24700,25750,27150,24700,353142,9239842300,00,0.00,N,5,-950,
20240318,25650,25350,26550,25050,306731,7941495150,00,0.00,N,2,300,
20240311,25350,24750,25950,24600,459252,11583283100,00,0.00,N,2,600,
20240304,24750,26750,27400,24600,543232,13971854200,00,0.00,N,5,-1800,
20240226,26550,28500,28600,26550,376637,10398552450,00,0.00,N,5,-1800,
20240219,28350,28000,29250,27700,688576,19599475100,00,0.00,N,2,200,
20240213,28150,25500,28250,24050,1232127,32433340600,00,0.00,N,2,2750,
20240205,25400,25550,27300,24900,599891,15650303950,00,0.00,N,5,-350,
20240129,25750,21850,26700,21650,1794436,44236486200,00,0.00,N,2,4000,
20240122,21750,20500,22000,20350,342166,7200430850,00,0.00,N,2,1400,
20240115,20350,22750,22750,20150,734805,15444744150,00,0.00,N,5,-2550,
20240108,22900,22200,23350,22150,226907,5184904850,00,0.00,N,2,750,
20240102,22150,23200,23550,22000,191509,4334791100,00,0.00,N,5,-1200,
20231226,23350,23000,23500,22800,109322,2533341250,00,0.00,N,2,450,
20231218,22900,24200,24250,22850,288312,6790018250,00,0.00,N,5,-1300,
20231211,24200,23400,24500,23000,407261,9704891650,00,0.00,N,2,800,
20231204,23400,23300,23850,22200,394464,9058047800,00,0.00,N,2,250,
20231127,23150,22900,23650,22850,235266,5467541550,00,0.00,N,2,250,
20231120,22900,22500,23250,22350,152063,3474469500,00,0.00,N,2,500,
20231113,22400,23100,23500,22050,222481,5041050550,00,0.00,N,5,-250,
20231106,22650,22650,23750,22050,309048,7091518000,00,0.00,N,2,300,
20231030,22350,20850,22550,20850,206921,4495676700,00,0.00,N,2,1350,
20231023,21000,20900,21600,20000,231460,4802367100,00,0.00,N,5,-200,
20231016,21200,22050,22500,20850,193640,4187072850,00,0.00,N,5,-900,
20231010,22100,21900,22700,21600,116255,2577873700,00,0.00,N,2,350,
20231004,21750,22500,22550,21500,112094,2458601300,00,0.00,N,5,-1000,
20230925,22750,23000,23200,22100,104347,2362530200,00,0.00,N,5,-200,
20230918,22950,24400,24800,22800,279266,6636012650,00,0.00,N,5,-1550,
20230911,24500,25250,25800,24450,446769,11037106800,00,0.00,N,5,-750,
20230904,25250,26000,26550,24950,189068,4837510650,00,0.00,N,5,-750,
20230828,26000,25250,26750,24950,263672,6829735100,00,0.00,N,2,850,
20230821,25150,25900,27050,25000,178917,4670678050,00,0.00,N,5,-750,
20230814,25900,26100,26650,24600,184893,4755252750,00,0.00,N,5,-100,
20230807,26000,26000,27400,25700,361291,9571619900,00,0.00,N,3,0,
20230731,26000,24950,26650,24500,229500,5884436700,00,0.00,N,2,1050,
20230724,24950,25850,25850,23350,310168,7509813650,00,0.00,N,5,-900,
20230717,25850,24150,26900,24100,320867,8275598950,00,0.00,N,2,1550,
20230710,24300,23100,24700,23050,230568,5532632200,00,0.00,N,2,1200,
20230703,23100,24600,24850,22800,238570,5639774300,00,0.00,N,5,-1500,
20230626,24600,25350,25550,24250,170937,4255648200,00,0.00,N,5,-750,
20230619,25350,26000,26100,24800,203550,5162917650,00,0.00,N,5,-650,
20230612,26000,26200,27200,25300,310755,8176234200,00,0.00,N,5,-100,
20230605,26100,26950,27200,26050,139224,3688831600,00,0.00,N,5,-850,
20230530,26950,27150,27250,26150,135724,3616335900,00,0.00,N,2,50,
20230522,26900,27950,28000,26700,160061,4335115700,00,0.00,N,5,-1050,
20230515,27950,28000,28350,26650,164663,4517607800,00,0.00,N,5,-450,
20230508,28400,28200,28900,27150,282581,7971084350,00,0.00,N,2,300,
20230502,28100,27250,28350,26850,143670,3965190750,00,0.00,N,2,950,
20230424,27150,27050,27150,26050,167798,4462340800,00,0.00,N,2,100,
20230417,27050,27100,27750,26650,162610,4424771000,00,0.00,N,5,-200,
20230410,27250,26250,27450,25550,248770,6626521650,00,0.00,N,2,1000,
20230403,26250,26300,27200,25750,177121,4663474600,00,0.00,N,5,-50,
20230327,26300,27000,27050,25750,313532,8192271650,00,0.00,N,5,-750,
20230320,27050,27000,29500,26700,358788,10038700300,00,0.00,N,2,50,
20230313,27000,27550,27550,25800,495421,13230244600,00,0.00,N,5,-700,
20230306,27700,29100,29400,26900,389313,11016693700,00,0.00,N,5,-1400,
20230227,29100,28700,29850,28200,352754,10332338700,00,0.00,N,2,300,
20230220,28800,28150,29500,28050,381262,11034470850,00,0.00,N,2,1250,
20230213,27550,28550,28900,27200,246252,6885802050,00,0.00,N,5,-550,
20230206,28100,29800,30000,27700,403176,11574622450,00,0.00,N,5,-1500,
20230130,29600,29400,29850,27850,494688,14283579650,00,0.00,N,2,300,
20230125,29300,25800,29450,25700,793543,22352015550,00,0.00,N,2,3550,
20230116,25750,25700,26300,24700,241728,6184667100,00,0.00,N,2,100,
20230109,25650,25700,25950,25100,194321,4966553200,00,0.00,N,2,200,
20230102,25450,25300,26100,23950,316391,8019486450,00,0.00,N,2,550,
20221226,24900,23550,25650,23100,332553,8097936550,00,0.00,N,2,1550,
20221219,23350,24700,25350,23350,215549,5242929500,00,0.00,N,5,-1550,
20221212,24900,24550,25600,24400,189509,4745147150,00,0.00,N,2,150,
20221205,24750,24850,24950,23850,148025,3628898450,00,0.00,N,5,-100,
20221128,24850,24650,25300,24100,172362,4274046800,00,0.00,N,2,350,
20221121,24500,25000,25100,23150,209795,5029252850,00,0.00,N,5,-500,
20221114,25000,24800,25300,24500,222513,5536190350,00,0.00,N,2,300,
20221107,24700,23800,24900,23150,301273,7255605850,00,0.00,N,2,1150,
20221031,23550,23450,24300,22900,193438,4564878500,00,0.00,N,2,400,
20221024,23150,23300,24150,22800,200701,4710031800,00,0.00,N,2,350,
20221017,22800,22000,25400,22000,818481,19236543150,00,0.00,N,2,1300,
20221011,21500,22450,22500,20200,321810,6805924150,00,0.00,N,5,-1300,
20221004,22800,21750,23800,21500,341204,7692682250,00,0.00,N,2,1300,
20220926,21500,23200,23300,21300,441150,9731842050,00,0.00,N,5,-1850,
20220919,23350,22750,24000,22350,324855,7515772050,00,0.00,N,2,650,
20220913,22700,24450,24500,22450,455337,10612252300,00,0.00,N,5,-1300,
20220905,24000,24500,25000,23900,171272,4155441200,00,0.00,N,5,-800,
20220829,24800,25200,25650,24650,279594,7031392300,00,0.00,N,5,-1050,
20220822,25850,27800,27800,25800,476352,12574432700,00,0.00,N,5,-2200,
20220816,28050,29550,29650,27900,262068,7508228050,00,0.00,N,5,-1200,
20220808,29250,28700,30200,28200,606152,17708714800,00,0.00,N,2,550,
20220801,28700,27450,29250,26950,364055,10233354100,00,0.00,N,2,1400,
20220725,27300,28000,28200,27100,327359,9006668750,00,0.00,N,5,-750,
20220718,28050,28450,29500,27550,352807,9997978150,00,0.00,N,5,-400,
20220711,28450,27800,29600,26650,799052,22619074850,00,0.00,N,2,800,
20220704,27650,29050,30050,26800,1057624,29580729800,00,0.00,N,5,-1400,
20220627,29050,29300,29950,27950,634397,18452239850,00,0.00,N,2,200,
20220620,28850,27500,30050,25650,1124837,31736018550,00,0.00,N,2,1450,
20220613,27400,31100,31250,27150,582425,16714801750,00,0.00,N,5,-4450,
20220607,31850,32050,32300,31150,195479,6210054800,00,0.00,N,5,-50,
20220530,31900,32200,32450,30700,306061,9698807100,00,0.00,N,2,100,
20220523,31800,30050,32400,30000,493890,15558829500,00,0.00,N,2,1750,
20220516,30050,30150,30650,28850,507176,15209556850,00,0.00,N,2,100,
20220509,29950,34100,34600,29450,849590,26471142200,00,0.00,N,5,-4600,
20220502,34550,34800,35800,34150,191578,6693152850,00,0.00,N,5,-650,
20220425,35200,35500,36100,34800,335631,11859588005,00,0.00,N,5,-600,
20220418,35800,36000,37300,35400,371634,13448515150,00,0.00,N,5,-50,
20220411,35850,36500,38950,35650,527768,19339219850,00,0.00,N,5,-800,
20220404,36650,37000,39600,36500,665168,25436984200,00,0.00,N,5,-150,
20220328,36800,37150,37900,36350,376942,13964005350,00,0.00,N,3,0,
20220321,36800,36750,37550,35800,363290,13330418050,00,0.00,N,2,150,
20220314,36650,37750,37750,35000,572310,20710158950,00,0.00,N,5,-1050,
20220307,37700,36700,37750,34400,470177,17044124700,00,0.00,N,2,1900,
20220228,35800,35350,37750,34750,377414,13772297600,00,0.00,N,2,300,
20220221,35500,36050,36050,33650,451991,15708843950,00,0.00,N,5,-500,
20220214,36000,34850,37000,33700,668916,23429659450,00,0.00,N,2,500,
20220207,35500,37150,39450,34700,1026551,38339872350,00,0.00,N,5,-1450,
20220203,36950,34750,39250,34750,570981,21080100950,00,0.00,N,2,2900,
20220124,34050,39900,40100,32950,1368301,48612746150,00,0.00,N,5,-7550,
20220117,41600,40100,41800,38600,410463,16507252050,00,0.00,N,2,1100,
20220110,40500,40000,42900,39100,600685,24553696750,00,0.00,N,2,50,
20220103,40450,45000,45050,40000,635457,26670975800,00,0.00,N,5,-4550,
20211227,45000,46895,47364,42982,1749565,78007471850,00,0.00,N,5,-3616,
20211220,48616,48929,49972,47469,1303551,63434679800,00,0.00,N,5,-470,
20211213,49086,50650,52685,45904,2400369,119355165600,00,0.00,N,5,-1252,
20211206,50338,46425,51850,43713,2271807,108864043700,00,0.00,N,2,3443,
20211129,46895,44860,48407,44652,1809843,84344379700,00,0.00,N,2,209,
20211122,46686,48251,49294,46164,1841334,88070208400,00,0.00,N,5,-2713,
20211115,49399,48981,52685,46790,3388048,169970757400,00,0.00,N,2,105,
20211108,49294,39957,50077,39592,7378850,348222308100,00,0.00,N,2,9076,
20211101,40218,42722,43661,39748,2588263,109141930600,00,0.00,N,5,-1512,
20211025,41730,39331,43817,38079,2883217,119701481000,00,0.00,N,2,2816,
20211018,38914,37818,39227,37401,523860,20119216300,00,0.00,N,2,1200,
20211012,37714,35627,37975,34480,466379,17051131600,00,0.00,N,2,1878,
20211005,35836,36149,36358,34949,364440,12929406000,00,0.00,N,5,-574,
20210927,36410,36097,37297,35836,412219,15090485100,00,0.00,N,2,522,
20210923,35888,37088,37244,35888,162792,5962490400,00,0.00,N,5,-1617,
20210913,37505,35314,37505,35158,447677,16143006300,00,0.00,N,2,1930,
20210906,35575,36879,37192,35419,413747,15010188900,00,0.00,N,5,-1252,
20210830,36827,36618,37401,36566,394464,14574944200,00,0.00,N,2,261,
20210823,36566,35471,36931,35262,444202,16130003900,00,0.00,N,2,1617,
20210817,34949,36879,37088,34897,701301,25272643200,00,0.00,N,5,-1930,
20210809,36879,40061,40374,36566,1287453,48732651200,00,0.00,N,5,-3234,
20210802,40113,40218,40374,39122,424292,16894086200,00,0.00,N,5,-157,
20210726,40270,42096,42356,39800,665605,27390801600,00,0.00,N,5,-1721,
20210719,41991,42878,43243,41730,721877,30630010800,00,0.00,N,5,-1148,
20210712,43139,41678,43817,41261,733067,31317929600,00,0.00,N,2,1617,