KissMeData/225570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,13490,13680,14190,13430,3038128,41979170380,00,0.00,N,2,10,
20241125,13480,13740,14040,13350,1618582,22155221210,00,0.00,N,5,-210,
20241118,13690,13310,14040,13210,1468966,20188358870,00,0.00,N,2,400,
20241111,13290,14760,14800,12870,3473581,47244475210,00,0.00,N,5,-1470,
20241104,14760,14170,15300,14150,3006352,44177871150,00,0.00,N,2,630,
20241028,14130,14690,16110,13840,5153962,77365010300,00,0.00,N,5,-420,
20241021,14550,14330,15150,14330,1765248,25944006570,00,0.00,N,2,220,
20241014,14330,15220,15590,14310,2413684,36030180460,00,0.00,N,5,-860,
20241007,15190,15600,16320,15100,4246836,66761899820,00,0.00,N,5,-360,
20240930,15550,15590,16000,15050,1480009,22967566590,00,0.00,N,5,-50,
20240923,15600,15270,15930,14760,2916919,44395881060,00,0.00,N,2,160,
20240919,15440,15850,16230,15350,1382800,21737434700,00,0.00,N,5,-410,
20240909,15850,15010,16300,14760,5136771,79547233250,00,0.00,N,2,580,
20240902,15270,18880,19230,15200,8672159,149486621280,00,0.00,N,5,-3830,
20240826,19100,23050,24550,19100,11722645,250410061920,00,0.00,N,5,-4100,
20240819,23200,23650,24100,22000,6452010,147928416200,00,0.00,N,5,-150,
20240812,23350,28550,29650,22350,13715844,339816224400,00,0.00,N,5,-5500,
20240805,28850,28550,30950,24800,22027535,622426782950,00,0.00,N,2,350,
20240729,28500,23000,30200,22800,22389155,609712981850,00,0.00,N,2,6250,
20240722,22250,20850,22900,20600,11642135,255129937750,00,0.00,N,2,1600,
20240715,20650,18890,20950,17200,17434894,334044640310,00,0.00,N,2,2450,
20240708,18200,20500,22400,17600,33879454,680515511480,00,0.00,N,5,-1190,
20240701,19390,15480,20100,14620,31068818,571160060940,00,0.00,N,2,4010,
20240624,15380,14260,15700,13950,2338590,34898857770,00,0.00,N,2,1230,
20240617,14150,15270,16080,14060,2861330,43317236900,00,0.00,N,5,-1130,
20240610,15280,14390,15460,14300,2760581,41680344860,00,0.00,N,2,1140,
20240603,14140,14220,14910,14080,1315729,18972735420,00,0.00,N,2,120,
20240527,14020,14500,14600,13450,1689833,23372920100,00,0.00,N,5,-470,
20240520,14490,14170,16190,13960,8002838,121323962360,00,0.00,N,2,330,
20240513,14160,14950,15090,14090,1516047,21987607870,00,0.00,N,5,-710,
20240507,14870,13300,15080,13250,2593166,37387773890,00,0.00,N,2,1570,
20240429,13300,13340,13550,13200,443097,5926991620,00,0.00,N,2,20,
20240422,13280,13150,13600,13100,466603,6237803720,00,0.00,N,2,210,
20240415,13070,12900,13200,12570,713548,9161419120,00,0.00,N,2,60,
20240408,13010,13550,13680,12850,613890,8068049360,00,0.00,N,5,-530,
20240401,13540,13790,14460,13500,1034979,14517598680,00,0.00,N,5,-250,
20240325,13790,13840,14240,13710,709612,9941424080,00,0.00,N,3,0,
20240318,13790,13970,14070,13550,621956,8597825480,00,0.00,N,5,-210,
20240311,14000,12950,14110,12900,1065195,14585735110,00,0.00,N,2,980,
20240304,13020,13900,14040,12930,1251012,16719997920,00,0.00,N,5,-900,
20240226,13920,13610,14450,13540,1009368,14013223940,00,0.00,N,2,130,
20240219,13790,14200,14260,13660,1164411,16285401000,00,0.00,N,5,-380,
20240213,14170,14800,14920,14150,1424560,20620111460,00,0.00,N,5,-450,
20240205,14620,15310,15580,14310,2866575,43094418620,00,0.00,N,5,-650,
20240129,15270,15440,17950,14620,9385581,153930027290,00,0.00,N,5,-170,
20240122,15440,15100,15930,14860,1808294,28023164650,00,0.00,N,2,560,
20240115,14880,14820,15090,14310,639240,9374529750,00,0.00,N,2,70,
20240108,14810,14320,15130,14190,818312,12153689480,00,0.00,N,2,500,
20240102,14310,14910,15060,14100,923176,13414251570,00,0.00,N,5,-670,
20231226,14980,14500,15010,14240,653677,9538531070,00,0.00,N,2,280,
20231218,14700,15520,15520,14560,1355065,20486174180,00,0.00,N,5,-680,
20231211,15380,16250,16400,15300,1538277,24519465970,00,0.00,N,5,-710,
20231204,16090,15790,16840,15550,2196052,35398221520,00,0.00,N,2,350,
20231127,15740,15910,16180,15460,914091,14446915670,00,0.00,N,5,-270,
20231120,16010,15960,16500,15900,892990,14455245200,00,0.00,N,2,50,
20231113,15960,16150,16590,15830,1091311,17665015310,00,0.00,N,5,-170,
20231106,16130,16220,17920,15800,4973041,83849035540,00,0.00,N,2,240,
20231030,15890,14790,16000,14770,1248650,19164832910,00,0.00,N,2,1250,
20231023,14640,14010,15050,14010,1200057,17528112310,00,0.00,N,2,480,
20231016,14160,15100,15540,14050,1295570,19162122280,00,0.00,N,5,-940,
20231010,15100,15010,15610,14860,645821,9787488860,00,0.00,N,2,90,
20231004,15010,14910,15090,14120,765967,11222007810,00,0.00,N,5,-150,
20230925,15160,15030,15430,14670,814201,12274048770,00,0.00,N,2,130,
20230918,15030,15860,17190,14800,2886283,46128667550,00,0.00,N,5,-950,
20230911,15980,16200,16890,15380,3155586,50192986810,00,0.00,N,5,-140,
20230904,16120,17220,17790,15830,2346522,38943379580,00,0.00,N,5,-1100,
20230828,17220,17820,18140,17150,1469041,25906782910,00,0.00,N,5,-430,
20230821,17650,16570,17990,16570,1928188,33559276350,00,0.00,N,2,1010,
20230814,16640,18100,18150,16100,2210372,37957830050,00,0.00,N,5,-1560,
20230807,18200,18200,18620,17260,5513774,98965997830,00,0.00,N,5,-740,
20230731,18940,21000,23450,18500,11135045,235774783640,00,0.00,N,5,-1810,
20230724,20750,20800,21300,19770,3548708,72193070390,00,0.00,N,5,-350,
20230717,21100,21850,21950,20300,2632785,55459386650,00,0.00,N,5,-650,
20230710,21750,23450,23900,20850,5709760,125820640400,00,0.00,N,5,-100,
20230703,21850,22750,22950,21350,3256089,71889344950,00,0.00,N,5,-800,
20230626,22650,24150,25200,22300,5754955,137584146850,00,0.00,N,5,-1600,
20230619,24250,21250,24900,21200,14694687,344776519450,00,0.00,N,2,3200,
20230612,21050,20650,21150,19100,3878602,76922034720,00,0.00,N,2,400,
20230605,20650,20450,21000,20100,1252472,25706272700,00,0.00,N,2,300,
20230530,20350,19390,21400,19160,2275502,46617756650,00,0.00,N,2,1250,
20230522,19100,20600,21500,19070,3433482,69069910710,00,0.00,N,5,-1600,
20230515,20700,19640,22050,19640,5276549,110177800040,00,0.00,N,2,1080,
20230508,19620,20050,21550,19000,4113968,84099515320,00,0.00,N,5,-480,
20230502,20100,18580,20600,17860,2329014,45896082760,00,0.00,N,2,1520,
20230424,18580,18200,18920,17450,4500069,81879300900,00,0.00,N,2,450,
20230417,18130,21500,23000,17960,10796826,226747628240,00,0.00,N,5,-3170,
20230410,21300,21600,21600,19540,8426522,173754835200,00,0.00,N,5,-250,
20230403,21550,17980,22850,17870,20403161,418897235250,00,0.00,N,2,3050,
20230327,18500,16870,19870,16510,14206987,254671222080,00,0.00,N,2,1760,
20230320,16740,14080,17780,14050,15591155,262954638270,00,0.00,N,2,2700,
20230313,14040,13630,14160,13050,2627919,35756775020,00,0.00,N,2,410,
20230306,13630,14310,14950,13590,2674838,38013228090,00,0.00,N,5,-620,
20230227,14250,15700,15800,14110,3744582,54639678640,00,0.00,N,5,-1570,
20230220,15820,14370,17000,14240,9761858,157583800430,00,0.00,N,2,1600,
20230213,14220,14320,14950,13780,2367011,33796900120,00,0.00,N,5,-30,
20230206,14250,15020,15120,14140,2436129,35805637720,00,0.00,N,5,-830,
20230130,15080,14870,15750,14520,3625948,54552415450,00,0.00,N,2,300,
20230125,14780,13890,16050,13780,9480386,144449054080,00,0.00,N,2,1430,
20230116,13350,13500,13800,13150,1400439,18879654450,00,0.00,N,5,-50,
20230109,13400,13100,14200,13000,3533703,48245839800,00,0.00,N,2,100,
20230102,13300,13100,13300,11750,3309824,41016909350,00,0.00,N,2,350,
20221226,12950,12900,14650,12550,4690272,64160819450,00,0.00,N,3,0,
20221219,12950,13900,14150,12900,1159944,15649366050,00,0.00,N,5,-950,
20221212,13900,13850,14500,13800,1266756,17966418350,00,0.00,N,5,-250,
20221205,14150,14250,14500,13350,1508312,20933058550,00,0.00,N,5,-150,
20221128,14300,14200,14550,13500,1570372,22083377300,00,0.00,N,2,100,
20221121,14200,15200,15350,14150,2385727,34782197250,00,0.00,N,5,-700,
20221114,14900,15800,16150,14700,4310556,65897734250,00,0.00,N,5,-550,
20221107,15450,14650,16000,14650,4293873,65589866300,00,0.00,N,2,800,
20221031,14650,14350,15400,14100,2426823,35554021750,00,0.00,N,2,550,
20221024,14100,14500,14750,13150,4211893,59311441800,00,0.00,N,5,-750,
20221017,14850,13550,15450,13400,4672378,68532526650,00,0.00,N,2,950,
20221011,13900,13700,14150,12600,2557735,34187701200,00,0.00,N,5,-250,
20221004,14150,15150,15400,14100,2130550,31067114600,00,0.00,N,5,-750,
20220926,14900,16000,16400,14000,4338983,66418080950,00,0.00,N,5,-1300,
20220919,16200,18550,19500,16000,7088350,128512209150,00,0.00,N,5,-1850,
20220913,18050,16300,18600,15600,4753324,82597936000,00,0.00,N,2,2100,
20220905,15950,16200,16750,15450,2529013,40666681650,00,0.00,N,5,-50,
20220829,16000,16650,17350,16000,6913775,115089448600,00,0.00,N,5,-1350,
20220822,17350,21500,22050,17050,15166611,285348070250,00,0.00,N,5,-5000,
20220816,22350,21950,23400,21650,3588300,81147302400,00,0.00,N,2,650,
20220808,21700,21900,22850,21150,2882963,63143890950,00,0.00,N,5,-500,
20220801,22200,22600,23500,21400,3709438,83987788550,00,0.00,N,5,-350,
20220725,22550,19500,23100,18850,4677955,98881152700,00,0.00,N,2,2850,
20220718,19700,20100,21650,19550,4776137,98078048350,00,0.00,N,5,-300,
20220711,20000,17450,20150,17150,5820433,109691729350,00,0.00,N,2,2550,
20220704,17450,15200,18650,14450,5632502,94530902050,00,0.00,N,2,2300,
20220627,15150,15500,17250,14650,4891688,77392713450,00,0.00,N,5,-200,
20220620,15350,16000,16200,14100,4630872,69852927500,00,0.00,N,5,-600,
20220613,15950,22350,22400,15050,10918895,194108937450,00,0.00,N,5,-7850,
20220607,23800,25400,25750,22700,3917454,95283560950,00,0.00,N,5,-1800,
20220530,25600,24000,25600,23250,4000749,97438401800,00,0.00,N,2,2000,
20220523,23600,20850,23600,20650,4002429,89446191400,00,0.00,N,2,2900,
20220516,20700,19450,20950,18950,2448948,49135499350,00,0.00,N,2,1550,
20220509,19150,20100,20800,18500,2910521,56729284150,00,0.00,N,5,-1350,
20220502,20500,23400,23800,20300,2740690,60897086250,00,0.00,N,5,-3350,
20220425,23850,22900,24800,22550,6845882,162811153500,00,0.00,N,2,450,
20220418,23400,24650,24850,21300,12367513,284443494850,00,0.00,N,5,-1600,
20220411,25000,24850,31250,23400,27957270,789029162000,00,0.00,N,2,500,
20220404,24500,25350,26900,23150,9121010,231479108350,00,0.00,N,5,-50,
20220328,24550,27750,28500,24050,8774332,230125708450,00,0.00,N,5,-4150,
20220321,28700,22100,28950,21450,19085900,505804798500,00,0.00,N,2,6700,
20220314,22000,22100,23500,20650,9178859,204461058150,00,0.00,N,2,50,
20220307,21950,20300,23550,20250,13916622,305515884750,00,0.00,N,2,1400,
20220228,20550,16850,22900,16500,17289725,363089200350,00,0.00,N,2,3700,
20220221,16850,16000,17450,15800,1542259,26059574100,00,0.00,N,2,500,
20220214,16350,16300,16900,15400,1953924,31318977550,00,0.00,N,5,-450,
20220207,16800,18450,20650,16800,8527073,164746253950,00,0.00,N,5,-950,
20220203,17750,17200,18550,16650,1670301,29734065650,00,0.00,N,2,900,
20220124,16850,17650,17950,15650,2102404,35686637750,00,0.00,N,5,-1200,
20220117,18050,17950,18750,16900,2613117,46610583900,00,0.00,N,5,-150,
20220110,18200,19250,19800,17850,3657861,68891651100,00,0.00,N,5,-1500,
20220103,19700,23650,26350,19400,10875127,254677598150,00,0.00,N,5,-3750,
20211227,23450,19800,24400,19250,10997438,239704462750,00,0.00,N,2,3850,
20211220,19600,25250,25850,19100,25693179,568521188950,00,0.00,N,5,-3400,
20211213,23000,15700,23000,15100,19775214,378179682450,00,0.00,N,2,7400,
20211206,15600,14900,16200,14250,3063138,46401274650,00,0.00,N,2,350,
20211129,15250,15550,17150,14800,4529695,72256729550,00,0.00,N,5,-1000,
20211122,16250,18800,19150,15250,7206595,121470017950,00,0.00,N,5,-3350,
20211115,19600,17700,22250,16700,20921222,413020897900,00,0.00,N,2,1850,
20211108,17750,17350,18600,15300,10708256,183891792800,00,0.00,N,2,450,
20211101,17300,15100,20350,15100,24282233,452047664150,00,0.00,N,2,2000,
20211025,15300,15250,16300,14700,2179729,33901795250,00,0.00,N,2,50,
20211018,15250,14900,17100,14200,5351291,84229385000,00,0.00,N,2,600,
20211012,14650,14750,16250,14300,2740307,41880590400,00,0.00,N,5,-100,
20211005,14750,13500,15750,13400,5051717,75184180700,00,0.00,N,2,850,
20210927,13900,12500,15850,12500,15529227,220845605250,00,0.00,N,2,1250,
20210923,12650,12450,12800,11950,311373,3849695250,00,0.00,N,2,50,
20210913,12600,12150,12650,11550,371726,4512106300,00,0.00,N,2,500,
20210906,12100,12800,13200,11850,454938,5644759350,00,0.00,N,5,-700,
20210830,12800,11950,13000,11750,685010,8479877050,00,0.00,N,2,850,
20210823,11950,11750,12300,11400,512020,6063155350,00,0.00,N,2,100,
20210817,11850,11800,12450,10900,931360,10953933850,00,0.00,N,2,50,
20210809,11800,13050,13100,11500,1277433,15738875600,00,0.00,N,5,-1200,
20210802,13000,12500,14000,12200,2385591,31546823600,00,0.00,N,2,350,
20210726,12650,13050,13450,12400,1195735,15470965300,00,0.00,N,5,-350,
20210719,13000,12150,14200,12000,2640499,34369186850,00,0.00,N,2,700,
20210712,12300,12100,12700,11900,613856,7578524250,00,0.00,N,2,250,