KissMeData/218410/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,11750,12240,12460,11410,697891,8270234980,00,0.00,N,5,-490,
20241125,12240,13650,13960,12000,969771,12542239500,00,0.00,N,5,-1380,
20241118,13620,13700,15090,13390,1583585,22602801610,00,0.00,N,5,-190,
20241111,13810,14300,15480,13540,2570949,36893960860,00,0.00,N,5,-190,
20241104,14000,11960,14590,11900,1659692,21918465860,00,0.00,N,2,2120,
20241028,11880,14400,14600,11660,1989494,25361483630,00,0.00,N,5,-2500,
20241021,14380,11520,14830,11520,2340036,32072034530,00,0.00,N,2,2860,
20241014,11520,11820,12150,11400,281559,3334814130,00,0.00,N,5,-290,
20241007,11810,12090,12290,11810,235706,2842465560,00,0.00,N,5,-340,
20240930,12150,12170,12340,11900,201322,2444053220,00,0.00,N,5,-50,
20240923,12200,11210,12380,11210,363490,4354592090,00,0.00,N,2,960,
20240919,11240,11310,11520,11130,173018,1957870010,00,0.00,N,5,-50,
20240909,11290,11030,11510,10700,400973,4456989200,00,0.00,N,2,150,
20240902,11140,12150,12280,10950,477874,5513989330,00,0.00,N,5,-1120,
20240826,12260,11900,12440,11290,514717,6086957280,00,0.00,N,2,430,
20240819,11830,11930,12190,11670,319790,3809890300,00,0.00,N,5,-130,
20240812,11960,11700,12240,11630,222842,2649868670,00,0.00,N,2,330,
20240805,11630,12770,12770,10630,970729,11291812270,00,0.00,N,5,-1230,
20240729,12860,13220,13510,12730,565986,7397952780,00,0.00,N,5,-240,
20240722,13100,13940,14040,12950,474168,6328068600,00,0.00,N,5,-840,
20240715,13940,14050,14650,13870,613315,8748044410,00,0.00,N,5,-110,
20240708,14050,13570,14350,13560,506749,7080454080,00,0.00,N,2,470,
20240701,13580,14310,14540,13550,575625,8085448250,00,0.00,N,5,-690,
20240624,14270,14560,14600,14080,486790,6955170550,00,0.00,N,5,-290,
20240617,14560,15360,15440,14550,717939,10749679850,00,0.00,N,5,-910,
20240610,15470,16010,16340,15270,605691,9536060640,00,0.00,N,5,-540,
20240603,16010,16650,17330,15900,420290,6920686240,00,0.00,N,5,-450,
20240527,16460,17080,17400,16370,623105,10514297200,00,0.00,N,5,-540,
20240520,17000,17090,17540,16840,560246,9630373810,00,0.00,N,5,-40,
20240513,17040,17430,18280,16900,870363,15315636940,00,0.00,N,5,-380,
20240507,17420,17270,17920,16910,1138168,19850276670,00,0.00,N,2,260,
20240429,17160,15080,18800,15080,2374434,41660601500,00,0.00,N,2,2070,
20240422,15090,15170,15230,14720,378640,5658291540,00,0.00,N,2,70,
20240415,15020,15410,15930,14720,567726,8652914120,00,0.00,N,5,-540,
20240408,15560,15890,16780,15400,572179,9153676180,00,0.00,N,5,-240,
20240401,15800,16250,16540,15560,460279,7341858600,00,0.00,N,5,-550,
20240325,16350,16280,17330,15970,798676,13328249240,00,0.00,N,2,240,
20240318,16110,15160,16690,14800,1110051,17542857210,00,0.00,N,2,890,
20240311,15220,15640,15910,15090,657986,10207314830,00,0.00,N,5,-430,
20240304,15650,16780,16960,15560,571076,9224904030,00,0.00,N,5,-1110,
20240226,16760,17810,18520,16700,542405,9527656100,00,0.00,N,5,-1100,
20240219,17860,17890,18970,17700,930448,17022385850,00,0.00,N,2,250,
20240213,17610,16730,17800,16410,708862,12137997950,00,0.00,N,2,980,
20240205,16630,17410,17680,16360,624624,10510983770,00,0.00,N,5,-880,
20240129,17510,18980,18980,17070,825568,14741182690,00,0.00,N,5,-1450,
20240122,18960,19000,19740,18360,1329158,25429699950,00,0.00,N,2,210,
20240115,18750,18060,19800,18060,2171592,41464881220,00,0.00,N,2,730,
20240108,18020,17690,19320,17460,1512359,27895449640,00,0.00,N,2,270,
20240102,17750,18020,18310,17500,666580,11901154480,00,0.00,N,5,-300,
20231226,18050,17430,18150,16820,514035,8991393920,00,0.00,N,2,550,
20231218,17500,16530,17900,15980,1040708,17532021630,00,0.00,N,2,1070,
20231211,16430,14680,16890,14680,1665275,26871261100,00,0.00,N,2,1710,
20231204,14720,14300,14790,13820,690140,9775388770,00,0.00,N,2,430,
20231127,14290,15500,15530,14270,883344,13057745160,00,0.00,N,5,-1220,
20231120,15510,15500,15830,15330,425482,6643048970,00,0.00,N,2,60,
20231113,15450,14900,15680,14830,310707,4763718000,00,0.00,N,2,670,
20231106,14780,15430,15880,14620,609641,9382475820,00,0.00,N,5,-280,
20231030,15060,14410,15550,13740,735264,10743051750,00,0.00,N,2,640,
20231023,14420,14410,14990,13800,760778,10967106000,00,0.00,N,5,-80,
20231016,14500,15660,16490,14310,1409117,21644094910,00,0.00,N,5,-1060,
20231010,15560,14610,15600,14600,397362,6056535560,00,0.00,N,2,950,
20231004,14610,15050,15060,14350,424199,6205938050,00,0.00,N,5,-620,
20230925,15230,15710,16150,14870,499336,7700201370,00,0.00,N,5,-800,
20230918,16030,16720,18730,15870,2703154,47874142560,00,0.00,N,5,-870,
20230911,16900,16980,17200,15600,1732039,28427317660,00,0.00,N,2,30,
20230904,16870,17770,17830,16640,601798,10289579520,00,0.00,N,5,-830,
20230828,17700,17160,17860,17100,493041,8648497960,00,0.00,N,2,630,
20230821,17070,18300,18340,16710,778037,13580701190,00,0.00,N,5,-980,
20230814,18050,18660,18660,17600,547051,9871177410,00,0.00,N,5,-430,
20230807,18480,18470,18710,17920,668649,12246055320,00,0.00,N,5,-20,
20230731,18500,18500,19360,18090,931972,17303181690,00,0.00,N,3,0,
20230724,18500,19690,19700,17550,1473029,27261141540,00,0.00,N,5,-1210,
20230717,19710,21050,21750,19460,1528107,31087709930,00,0.00,N,5,-1540,
20230710,21250,20200,21600,19860,897527,18669329280,00,0.00,N,2,950,
20230703,20300,21900,22750,20100,1685283,35677313000,00,0.00,N,5,-1600,
20230626,21900,21500,22650,21200,923330,20254248900,00,0.00,N,2,300,
20230619,21600,24000,24000,21350,1196216,26642433600,00,0.00,N,5,-2350,
20230612,23950,23850,24650,23200,906845,21667097400,00,0.00,N,2,300,
20230605,23650,22700,24450,22400,1169003,27734237800,00,0.00,N,2,950,
20230530,22700,22550,23600,22400,519799,11966076700,00,0.00,N,2,300,
20230522,22400,22550,23100,22200,623568,14082959250,00,0.00,N,5,-50,
20230515,22450,21500,22600,21050,715326,15510594750,00,0.00,N,2,800,
20230508,21650,22300,22650,21400,729628,16065069700,00,0.00,N,5,-500,
20230502,22150,23450,23500,22050,428804,9738364500,00,0.00,N,5,-1250,
20230424,23400,24350,24700,22900,946141,22364102600,00,0.00,N,5,-950,
20230417,24350,25500,25650,23950,1037637,25744755400,00,0.00,N,5,-1400,
20230410,25750,26000,27200,25100,1521335,39685551300,00,0.00,N,5,-500,
20230403,26250,27450,28200,25550,2503152,66977611050,00,0.00,N,5,-1200,
20230327,27450,21900,28200,21100,4341964,112033482300,00,0.00,N,2,5500,
20230320,21950,21400,22100,20750,606533,12928505200,00,0.00,N,2,350,
20230313,21600,20800,21650,19600,743960,15308181610,00,0.00,N,2,500,
20230306,21100,22650,23100,20850,830232,18243051400,00,0.00,N,5,-1400,
20230227,22500,22450,23400,21850,598904,13520699050,00,0.00,N,5,-50,
20230220,22550,23600,24800,22400,672221,15749919700,00,0.00,N,5,-1050,
20230213,23600,24150,25100,23350,685528,16559429750,00,0.00,N,5,-550,
20230206,24150,24350,25150,23800,586755,14378663200,00,0.00,N,5,-350,
20230130,24500,23850,25050,23550,610340,14808646800,00,0.00,N,2,700,
20230125,23800,23950,24500,23600,405007,9719283200,00,0.00,N,2,200,
20230116,23600,22300,23700,22150,617505,14244021000,00,0.00,N,2,1250,
20230109,22350,22150,23200,21850,643105,14517022750,00,0.00,N,2,450,
20230102,21900,22700,23000,21100,606180,13342868700,00,0.00,N,5,-550,
20221226,22450,23850,25350,22300,567417,13451291950,00,0.00,N,5,-1500,
20221219,23950,25400,25600,23850,480363,11837388150,00,0.00,N,5,-1650,
20221212,25600,25250,26250,24100,1119436,28280380750,00,0.00,N,2,600,
20221205,25000,22650,25300,22100,889283,21284935450,00,0.00,N,2,2350,
20221128,22650,23200,23650,22200,431284,9834302750,00,0.00,N,5,-850,
20221121,23500,23400,24150,22350,480546,11166344850,00,0.00,N,2,300,
20221114,23200,23000,24350,22400,558150,13074616450,00,0.00,N,2,250,
20221107,22950,21000,23000,20850,553960,12133131500,00,0.00,N,2,1900,
20221031,21050,20450,21450,20150,415908,8685026750,00,0.00,N,2,1050,
20221024,20000,20250,20600,19600,475802,9575581200,00,0.00,N,2,350,
20221017,19650,19700,20650,19400,472166,9536585300,00,0.00,N,5,-500,
20221011,20150,20250,20400,18200,785519,15079813650,00,0.00,N,5,-850,
20221004,21000,21000,21400,20100,412154,8582430650,00,0.00,N,2,750,
20220926,20250,22150,23000,20100,944476,20178368900,00,0.00,N,5,-2350,
20220919,22600,23800,24300,22500,701839,16356975300,00,0.00,N,5,-1350,
20220913,23950,27000,27800,23650,1232026,31707033600,00,0.00,N,5,-2450,
20220905,26400,26250,27800,25550,1010923,26791457850,00,0.00,N,2,150,
20220829,26250,23650,28000,23250,1484467,38751254550,00,0.00,N,2,1750,
20220822,24500,23150,25750,22650,1069287,26105277950,00,0.00,N,2,1150,
20220816,23350,23800,23850,22750,292423,6806362850,00,0.00,N,5,-300,
20220808,23650,23500,23850,22800,468224,10949308300,00,0.00,N,2,100,
20220801,23550,22900,24000,22600,521592,12131925350,00,0.00,N,2,700,
20220725,22850,22750,23150,21900,405422,9125246000,00,0.00,N,2,50,
20220718,22800,21700,23400,21700,499679,11206219850,00,0.00,N,2,1250,
20220711,21550,22200,22250,20800,415301,8872332250,00,0.00,N,5,-350,
20220704,21900,21100,22700,20400,441907,9525189600,00,0.00,N,2,850,
20220627,21050,22600,22850,20750,538892,11842870200,00,0.00,N,5,-1150,
20220620,22200,25500,25600,20950,1066459,24038183700,00,0.00,N,5,-3050,
20220613,25250,29550,29900,24700,959711,25845059600,00,0.00,N,5,-5350,
20220607,30600,30800,31600,30050,507042,15642803350,00,0.00,N,5,-450,
20220530,31050,28600,31450,28600,696468,21151409550,00,0.00,N,2,2700,
20220523,28350,29650,29750,27900,459910,13269244550,00,0.00,N,5,-1000,
20220516,29350,30050,30100,28600,389978,11407675100,00,0.00,N,5,-450,
20220509,29800,29150,30500,28250,790077,23360905400,00,0.00,N,2,350,
20220502,29450,28200,31200,27950,970436,28895310300,00,0.00,N,2,750,
20220425,28700,29900,30200,27900,824789,23680894050,00,0.00,N,5,-1800,
20220418,30500,30350,31350,30000,572823,17531897000,00,0.00,N,5,-50,
20220411,30550,32050,32050,30250,842921,25972627350,00,0.00,N,5,-1450,
20220404,32000,31000,33700,30700,1690912,54988296650,00,0.00,N,2,1100,
20220328,30900,28600,31250,28250,1060570,31962644550,00,0.00,N,2,2350,
20220321,28550,28650,29100,27900,442190,12592997000,00,0.00,N,5,-50,
20220314,28600,27900,28600,26750,585322,16219783850,00,0.00,N,2,550,
20220307,28050,29000,29050,27550,507667,14317205100,00,0.00,N,5,-1250,
20220228,29300,28150,29350,27700,386090,11073939700,00,0.00,N,2,1000,
20220221,28300,28050,28700,27100,480817,13397173050,00,0.00,N,5,-350,
20220214,28650,28100,29200,27100,604561,16997323050,00,0.00,N,5,-100,
20220207,28750,30200,30200,28500,759372,22271394350,00,0.00,N,5,-1350,
20220203,30100,30750,30800,29350,318167,9491876700,00,0.00,N,5,-100,
20220124,30200,30900,31550,28150,952343,28121404550,00,0.00,N,5,-800,
20220117,31000,33350,33450,30650,672093,21215079000,00,0.00,N,5,-2150,
20220110,33150,33300,34450,32300,721235,23925557300,00,0.00,N,5,-600,
20220103,33750,36100,36100,33300,940588,32796425750,00,0.00,N,5,-1900,
20211227,35650,33100,36150,32700,1451119,50654282700,00,0.00,N,2,2850,
20211220,32800,34500,34500,32250,920757,30318216600,00,0.00,N,5,-1700,
20211213,34500,35550,35900,34050,842226,29508499000,00,0.00,N,5,-1050,
20211206,35550,33700,36600,33700,1957142,69710633750,00,0.00,N,2,1400,
20211129,34150,32300,35100,32000,1903382,64017685700,00,0.00,N,2,400,
20211122,33750,30800,34700,30200,3027105,99996752650,00,0.00,N,2,3500,
20211115,30250,29950,30400,27700,1011582,29712703550,00,0.00,N,2,650,
20211108,29600,31150,31650,28750,753595,22522884650,00,0.00,N,5,-1350,
20211101,30950,31250,31600,30400,527753,16377892250,00,0.00,N,5,-350,
20211025,31300,32250,33100,31200,895934,28813556100,00,0.00,N,5,-1100,
20211018,32400,32600,33100,31700,704790,22808717300,00,0.00,N,5,-200,
20211012,32600,31550,32850,30600,565796,17982282700,00,0.00,N,2,1200,
20211005,31400,29150,31600,29150,612085,18767214500,00,0.00,N,2,1400,
20210927,30000,33650,34100,29900,949323,30017082100,00,0.00,N,5,-3700,
20210923,33700,33450,34450,33250,323547,10972952450,00,0.00,N,5,-50,
20210913,33750,33150,34100,32400,714407,23727875900,00,0.00,N,2,350,
20210906,33400,33700,34700,33150,772489,26174278850,00,0.00,N,3,0,
20210830,33400,32900,33600,32400,553603,18285942900,00,0.00,N,2,600,
20210823,32800,32250,33550,32200,547333,18025069100,00,0.00,N,2,1050,
20210817,31750,34000,34450,31700,828784,27170776150,00,0.00,N,5,-2100,
20210809,33850,36900,36900,33200,1095629,38495374600,00,0.00,N,5,-3100,
20210802,36950,36550,37550,36350,602275,22181339800,00,0.00,N,2,200,
20210726,36750,38650,38650,36400,1226246,45827578750,00,0.00,N,5,-1500,
20210719,38250,38250,39250,37300,1194734,45651413450,00,0.00,N,3,0,
20210712,38250,37850,38850,36850,730901,27774765600,00,0.00,N,2,100,