KissMeData/019440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,13440,13810,14070,13120,35970,490717640,00,0.00,N,5,-370,
20241125,13810,13750,13960,13750,20763,287645350,00,0.00,N,2,60,
20241118,13750,13580,13890,13560,18469,253653650,00,0.00,N,2,170,
20241111,13580,13840,13950,13490,30583,416773410,00,0.00,N,5,-250,
20241104,13830,13790,14000,13600,34421,475343730,00,0.00,N,2,160,
20241028,13670,13710,13840,13650,24495,336338660,00,0.00,N,5,-30,
20241021,13700,13780,14000,13550,32570,444832210,00,0.00,N,2,10,
20241014,13690,13700,13930,13630,25567,351705510,00,0.00,N,5,-190,
20241007,13880,13730,13920,13630,29456,405704270,00,0.00,N,2,150,
20240930,13730,13830,13830,13680,10208,140360040,00,0.00,N,5,-90,
20240923,13820,13770,13840,13680,24749,341122630,00,0.00,N,2,80,
20240919,13740,13590,13760,13570,6705,91546100,00,0.00,N,2,150,
20240909,13590,13500,13610,13440,12293,166598920,00,0.00,N,2,40,
20240902,13550,13640,13730,13490,35439,482501970,00,0.00,N,5,-150,
20240826,13700,13770,13810,13600,13284,182280530,00,0.00,N,5,-70,
20240819,13770,13800,13800,13650,20653,283738630,00,0.00,N,2,90,
20240812,13680,13460,13680,13360,14904,201651270,00,0.00,N,2,230,
20240805,13450,13910,13910,12800,86657,1152194980,00,0.00,N,5,-400,
20240729,13850,13930,14190,13840,49445,691388890,00,0.00,N,2,30,
20240722,13820,13880,13890,13750,23885,329764600,00,0.00,N,5,-40,
20240715,13860,13950,14000,13760,31371,434244050,00,0.00,N,5,-90,
20240708,13950,13800,14170,13210,29218,403180820,00,0.00,N,2,150,
20240701,13800,13850,13950,13700,29623,408737220,00,0.00,N,5,-40,
20240624,13840,13830,14500,13740,85637,1200782100,00,0.00,N,2,10,
20240617,13830,13980,13980,13720,26009,358660730,00,0.00,N,3,0,
20240610,13830,13970,13970,13700,27041,373071980,00,0.00,N,5,-160,
20240603,13990,13710,14050,13710,30936,430915130,00,0.00,N,2,230,
20240527,13760,13890,13890,13680,27434,377461230,00,0.00,N,5,-60,
20240520,13820,13910,14100,13780,34328,478359660,00,0.00,N,5,-130,
20240513,13950,13830,14090,13770,26329,365676980,00,0.00,N,2,150,
20240507,13800,13680,14090,13680,24750,342103190,00,0.00,N,2,100,
20240429,13700,13780,13840,13630,25231,346608250,00,0.00,N,3,0,
20240422,13700,13610,13730,13500,21197,288822870,00,0.00,N,2,120,
20240415,13580,13540,13670,13370,27495,371185210,00,0.00,N,5,-20,
20240408,13600,13560,13680,13530,19322,262259000,00,0.00,N,5,-50,
20240401,13650,13670,13720,13590,21973,299741200,00,0.00,N,5,-20,
20240325,13670,13800,13880,13670,127514,1749296710,00,0.00,N,5,-130,
20240318,13800,13700,13880,13640,30535,420110810,00,0.00,N,2,100,
20240311,13700,13540,13800,13520,22436,305866720,00,0.00,N,2,160,
20240304,13540,13770,13830,13510,46156,628595570,00,0.00,N,5,-230,
20240226,13770,13910,14060,13660,18182,250527000,00,0.00,N,5,-190,
20240219,13960,13930,14090,13830,29829,416510360,00,0.00,N,2,40,
20240213,13920,13900,14080,13840,36248,505305120,00,0.00,N,2,50,
20240205,13870,13750,14010,13560,31526,435309250,00,0.00,N,2,70,
20240129,13800,13340,14090,13320,54994,749838200,00,0.00,N,2,470,
20240122,13330,13300,13900,13210,42827,573633700,00,0.00,N,5,-60,
20240115,13390,13780,13790,13250,41692,561536550,00,0.00,N,5,-390,
20240108,13780,13930,13930,13570,22890,313565600,00,0.00,N,2,140,
20240102,13640,13850,13850,13600,27136,371929620,00,0.00,N,5,-210,
20231226,13850,14350,14460,13810,67677,953163370,00,0.00,N,5,-420,
20231218,14270,14190,14770,14170,79162,1137941050,00,0.00,N,2,30,
20231211,14240,14170,14330,14030,30353,429956980,00,0.00,N,2,140,
20231204,14100,14130,14270,14010,53724,756669520,00,0.00,N,5,-120,
20231127,14220,14630,14650,14200,44959,646560180,00,0.00,N,5,-400,
20231120,14620,13980,14750,13980,75748,1089480240,00,0.00,N,2,540,
20231113,14080,13950,16050,13780,375023,5610827580,00,0.00,N,2,170,
20231106,13910,13670,13970,13510,51707,712691500,00,0.00,N,2,340,
20231030,13570,13190,13860,13190,46179,625259700,00,0.00,N,2,210,
20231023,13360,13380,13900,13300,47781,644542020,00,0.00,N,5,-180,
20231016,13540,13860,13990,13500,55316,761336480,00,0.00,N,5,-300,
20231010,13840,13850,14080,13670,33827,469004150,00,0.00,N,3,0,
20231004,13840,14400,14450,13730,44449,619635040,00,0.00,N,5,-540,
20230925,14380,14910,15070,14170,67433,974363630,00,0.00,N,5,-580,
20230918,14960,15200,15600,14930,87481,1331253620,00,0.00,N,5,-160,
20230911,15120,14890,15220,14730,39398,589138870,00,0.00,N,2,210,
20230904,14910,14900,15100,14830,30190,450709980,00,0.00,N,2,10,
20230828,14900,14610,15190,14610,58042,870320980,00,0.00,N,2,240,
20230821,14660,14630,14810,14490,52094,762583040,00,0.00,N,2,30,
20230814,14630,15110,16040,14610,136586,2076257660,00,0.00,N,5,-540,
20230807,15170,15340,15720,14960,164827,2503828890,00,0.00,N,5,-410,
20230731,15580,15140,17400,15100,709265,11645556030,00,0.00,N,2,440,
20230724,15140,15610,15610,14400,97315,1459499830,00,0.00,N,5,-490,
20230717,15630,16080,16080,15520,64341,1012421400,00,0.00,N,5,-350,
20230710,15980,15680,16100,15680,46667,741784150,00,0.00,N,2,280,
20230703,15700,16200,16350,15660,70428,1126828180,00,0.00,N,5,-480,
20230626,16180,16150,16550,16070,53533,870322320,00,0.00,N,2,30,
20230619,16150,16440,16690,16110,76426,1254965720,00,0.00,N,5,-290,
20230612,16440,16390,16560,16190,63930,1046904540,00,0.00,N,2,50,
20230605,16390,16290,16580,16220,63663,1043274760,00,0.00,N,2,180,
20230530,16210,16060,16330,16060,39583,639927580,00,0.00,N,2,60,
20230522,16150,16450,16560,16130,66040,1078119430,00,0.00,N,5,-260,
20230515,16410,16430,16640,15920,113980,1856248500,00,0.00,N,2,10,
20230508,16400,17240,17240,16300,108911,1812117450,00,0.00,N,5,-550,
20230502,16950,16720,17240,16610,62563,1060715240,00,0.00,N,2,360,
20230424,16590,18110,18110,16510,152386,2603289560,00,0.00,N,5,-1510,
20230417,18100,18740,19170,17810,430853,8099301950,00,0.00,N,5,-440,
20230410,18540,17750,18610,17180,276615,4992409560,00,0.00,N,2,790,
20230403,17750,17480,18050,17270,256633,4547905300,00,0.00,N,2,500,
20230327,17250,16250,17630,15920,222418,3767687690,00,0.00,N,2,1000,
20230320,16250,16330,16850,15930,177324,2902157280,00,0.00,N,5,-60,
20230313,16310,17410,17590,15820,365076,6067963910,00,0.00,N,5,-1480,
20230306,17790,18710,19250,17540,612422,11291886300,00,0.00,N,5,-980,
20230227,18770,21750,22200,18630,3911153,81100129120,00,0.00,N,2,1660,
20230220,17110,18430,18950,17020,391806,7110923350,00,0.00,N,5,-960,
20230213,18070,17100,18200,16900,424048,7478759590,00,0.00,N,2,1360,
20230206,16710,17150,17190,16570,104023,1750341120,00,0.00,N,5,-440,
20230130,17150,17210,17350,16550,120782,2057651780,00,0.00,N,5,-50,
20230125,17200,16950,17250,16780,57908,986986010,00,0.00,N,2,400,
20230116,16800,17600,17800,16550,107467,1838882550,00,0.00,N,5,-800,
20230109,17600,17300,17800,17200,147131,2571603750,00,0.00,N,2,450,
20230102,17150,17150,17850,16000,326537,5541248950,00,0.00,N,3,0,
20221226,17150,17900,18400,17000,169171,2999528000,00,0.00,N,5,-800,
20221219,17950,19200,19200,17900,185832,3441635650,00,0.00,N,5,-1250,
20221212,19200,18750,19500,18600,193028,3675384050,00,0.00,N,2,450,
20221205,18750,20750,20950,18500,369946,7194921400,00,0.00,N,5,-2000,
20221128,20750,21700,21750,20550,368069,7730441250,00,0.00,N,5,-950,
20221121,21700,21300,22100,20800,547476,11770062150,00,0.00,N,2,850,
20221114,20850,25600,26050,20850,1956847,46465604350,00,0.00,N,5,-4650,
20221107,25500,22600,27600,21900,3954117,98489812050,00,0.00,N,2,2900,
20221031,22600,19900,25550,19600,5928211,139188555750,00,0.00,N,2,3200,
20221024,19400,18650,20100,18500,1390291,26954213250,00,0.00,N,2,1150,
20221017,18250,19700,20850,17900,2611176,51504898250,00,0.00,N,5,-2250,
20221011,20500,17800,21900,16750,2965616,60432710850,00,0.00,N,2,2200,
20221004,18300,17750,19650,17350,878096,16263302750,00,0.00,N,2,800,
20220926,17500,19200,19700,16450,788877,14020371600,00,0.00,N,5,-1000,
20220919,18500,19200,19900,18050,1063823,20147864400,00,0.00,N,5,-900,
20220913,19400,21050,21450,19300,1391684,28537142950,00,0.00,N,5,-2200,
20220905,21600,20550,22950,20400,3964856,86732918300,00,0.00,N,2,650,
20220829,20950,18500,23150,18150,12599942,264113483400,00,0.00,N,2,1300,
20220822,19650,15250,19650,14400,2243509,41054275900,00,0.00,N,2,4350,
20220816,15300,15950,16100,14950,598326,9279027550,00,0.00,N,5,-650,
20220808,15950,14000,18100,13950,1954515,32952529450,00,0.00,N,2,1950,
20220801,14000,13950,14100,13700,48000,663792300,00,0.00,N,2,150,
20220725,13850,13750,13950,13550,32119,441500500,00,0.00,N,2,150,
20220718,13700,13600,13850,13400,37478,510658950,00,0.00,N,2,150,
20220711,13550,14100,14100,13200,26475,357595950,00,0.00,N,5,-500,
20220704,14050,14100,14150,13400,35075,482798400,00,0.00,N,5,-100,
20220627,14150,13800,14500,13600,39425,554746150,00,0.00,N,2,350,
20220620,13800,15050,15100,13100,75038,1047340750,00,0.00,N,5,-1250,
20220613,15050,16700,16900,14900,88420,1414767400,00,0.00,N,5,-1750,
20220607,16800,16100,16800,15600,120983,1975768200,00,0.00,N,2,750,
20220530,16050,15800,16100,15700,30154,477687350,00,0.00,N,2,350,
20220523,15700,16150,16150,15500,39868,630366200,00,0.00,N,5,-450,
20220516,16150,16150,16450,15700,64568,1039553300,00,0.00,N,3,0,
20220509,16150,16800,17000,15850,95368,1554603250,00,0.00,N,5,-750,
20220502,16900,16850,17350,16650,79493,1354653700,00,0.00,N,5,-100,
20220425,17000,17100,17450,16200,181710,3072910500,00,0.00,N,5,-150,
20220418,17150,16450,18600,15800,564022,9784736500,00,0.00,N,2,700,
20220411,16450,15700,16650,15500,108416,1760134850,00,0.00,N,2,750,
20220404,15700,15800,16100,15650,50062,794272500,00,0.00,N,5,-250,
20220328,15950,16400,16400,15750,78389,1254731800,00,0.00,N,5,-350,
20220321,16300,15800,16800,15700,221754,3618802050,00,0.00,N,2,550,
20220314,15750,15800,16400,15500,165427,2626939800,00,0.00,N,2,50,
20220307,15700,15950,18650,15450,765388,13115081000,00,0.00,N,5,-250,
20220228,15950,15900,16400,15750,88033,1416058350,00,0.00,N,5,-150,
20220221,16100,14950,16200,14800,129002,2018126050,00,0.00,N,2,1050,
20220214,15050,14750,15200,14500,39485,588149950,00,0.00,N,2,150,
20220207,14900,14900,15200,14500,35095,518774500,00,0.00,N,2,50,
20220203,14850,14300,15950,14100,76862,1147317850,00,0.00,N,2,700,
20220124,14150,14400,15500,13600,59022,843152100,00,0.00,N,5,-350,
20220117,14500,14950,15050,14200,38840,565698250,00,0.00,N,5,-450,
20220110,14950,15200,15250,14650,61272,913731550,00,0.00,N,5,-250,
20220103,15200,15750,15750,15000,108704,1656287800,00,0.00,N,5,-550,
20211227,15750,16250,16400,15550,38881,625816550,00,0.00,N,5,-500,
20211220,16250,16150,16350,15800,29923,481161650,00,0.00,N,2,100,
20211213,16150,16350,16450,16050,21183,343097250,00,0.00,N,5,-200,
20211206,16350,16050,16400,15900,21160,341542800,00,0.00,N,2,300,
20211129,16050,15600,16100,15100,39104,612929250,00,0.00,N,3,0,
20211122,16050,16350,16400,15950,26534,429043150,00,0.00,N,5,-300,
20211115,16350,16100,16600,15800,56471,915110800,00,0.00,N,2,450,
20211108,15900,15900,16050,15600,20338,320846700,00,0.00,N,5,-50,
20211101,15950,15750,16050,15650,25959,410655800,00,0.00,N,2,200,
20211025,15750,16150,16700,15500,58920,945096500,00,0.00,N,5,-400,
20211018,16150,16550,16600,16000,32344,524992800,00,0.00,N,5,-350,
20211012,16500,16000,17000,15600,54894,892197200,00,0.00,N,2,500,
20211005,16000,16300,16600,15500,52359,837290000,00,0.00,N,5,-650,
20210927,16650,16850,17100,16200,67987,1130810500,00,0.00,N,5,-200,
20210923,16850,17400,17450,16750,35057,596599750,00,0.00,N,5,-700,
20210913,17550,17700,18300,17150,107061,1884828400,00,0.00,N,5,-50,
20210906,17600,16850,18000,16600,206159,3593126850,00,0.00,N,2,750,
20210830,16850,16100,17000,16000,87479,1446772650,00,0.00,N,2,800,
20210823,16050,15250,16250,14800,62329,970230450,00,0.00,N,2,900,
20210817,15150,16300,16350,15000,79588,1259264600,00,0.00,N,5,-1300,
20210809,16450,16700,16700,16250,58063,954220400,00,0.00,N,5,-200,
20210802,16650,16550,17500,16450,97076,1644431850,00,0.00,N,2,100,
20210726,16550,16650,16850,16400,63725,1058406700,00,0.00,N,5,-100,
20210719,16650,16750,16750,16100,71661,1172345250,00,0.00,N,5,-100,
20210712,16750,16600,16900,16550,33282,557677200,00,0.00,N,2,50,