KissMeData/294570/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,14680,14710,15500,13500,131318,1948683120,00,0.00,N,5,-140,
20241125,14820,12270,16100,12250,561307,8478639520,00,0.00,N,2,2550,
20241118,12270,11900,12410,11750,90755,1101342270,00,0.00,N,2,340,
20241111,11930,13010,13300,11220,116215,1398977970,00,0.00,N,5,-1160,
20241104,13090,13180,13550,12980,44740,590093230,00,0.00,N,5,-90,
20241028,13180,13290,13700,12910,64005,845915260,00,0.00,N,5,-130,
20241021,13310,13870,14090,13210,46185,627118310,00,0.00,N,5,-440,
20241014,13750,14470,15000,13390,51485,719412060,00,0.00,N,5,-670,
20241007,14420,15060,15300,14410,33498,494996900,00,0.00,N,5,-690,
20240930,15110,15970,15970,14940,31878,487600170,00,0.00,N,5,-860,
20240923,15970,15180,16030,15050,56667,881903470,00,0.00,N,2,790,
20240919,15180,14580,15800,14300,39183,585547060,00,0.00,N,2,650,
20240909,14530,14550,14900,13960,37237,532196360,00,0.00,N,5,-30,
20240902,14560,15100,16160,14300,130480,1971166970,00,0.00,N,5,-640,
20240826,15200,14060,15490,14000,98893,1463257140,00,0.00,N,2,1060,
20240819,14140,13630,14500,13310,57833,811672140,00,0.00,N,2,510,
20240812,13630,13130,13740,12990,61454,822042930,00,0.00,N,2,490,
20240805,13140,14510,14510,10180,160683,2123032020,00,0.00,N,5,-1370,
20240729,14510,14380,15150,14290,79580,1170197530,00,0.00,N,5,-10,
20240722,14520,15390,15390,14220,70733,1029671330,00,0.00,N,5,-530,
20240715,15050,15270,15600,14910,47932,731849690,00,0.00,N,5,-210,
20240708,15260,14870,15480,14710,66293,1000546480,00,0.00,N,2,390,
20240701,14870,15660,15940,14670,94851,1440843630,00,0.00,N,5,-940,
20240624,15810,15800,16210,15220,47628,744310790,00,0.00,N,2,30,
20240617,15780,16010,17770,15190,304497,5057009040,00,0.00,N,5,-320,
20240610,16100,16700,16700,15980,51677,844228870,00,0.00,N,5,-600,
20240603,16700,16960,17200,16220,91307,1512019410,00,0.00,N,5,-260,
20240527,16960,17690,17860,16600,64391,1116092420,00,0.00,N,5,-620,
20240520,17580,17800,18140,17300,55234,970872530,00,0.00,N,5,-200,
20240513,17780,17680,18320,17530,70578,1270618820,00,0.00,N,2,100,
20240507,17680,17970,17990,17570,34450,610009910,00,0.00,N,5,-20,
20240429,17700,17380,18050,17160,54586,955448440,00,0.00,N,2,540,
20240422,17160,17990,18510,16830,169077,2955066910,00,0.00,N,5,-930,
20240415,18090,18290,21150,17800,244071,4651991040,00,0.00,N,5,-510,
20240408,18600,19100,19230,18500,44628,836721920,00,0.00,N,5,-650,
20240401,19250,19350,21250,19170,172393,3473422500,00,0.00,N,5,-330,
20240325,19580,18580,19720,18560,133058,2538247590,00,0.00,N,2,900,
20240318,18680,18880,19070,18510,85661,1605226380,00,0.00,N,5,-240,
20240311,18920,18850,19260,18600,91729,1736604080,00,0.00,N,3,0,
20240304,18920,19200,19380,18270,140506,2631467860,00,0.00,N,5,-280,
20240226,19200,20050,20100,18700,201302,3863866070,00,0.00,N,5,-850,
20240219,20050,20350,20950,19950,212270,4331104400,00,0.00,N,5,-300,
20240213,20350,20600,20750,19520,333878,6667427300,00,0.00,N,5,-100,
20240205,20450,22400,22400,20250,206444,4346141750,00,0.00,N,5,-1350,
20240129,21800,23250,24950,21100,581946,13440399900,00,0.00,N,5,-1050,
20240122,22850,22400,24400,22200,398229,9259380050,00,0.00,N,2,650,
20240115,22200,21150,23500,20850,553277,12343627900,00,0.00,N,2,1200,
20240108,21000,19790,21900,19700,247485,5203348230,00,0.00,N,2,1210,
20240102,19790,20200,20500,19620,91286,1810711860,00,0.00,N,5,-360,
20231226,20150,20200,20250,19020,99049,1941212090,00,0.00,N,2,270,
20231218,19880,20600,20600,19710,106306,2127445370,00,0.00,N,5,-470,
20231211,20350,21500,21550,20000,272365,5642832700,00,0.00,N,5,-900,
20231204,21250,20450,21550,19940,207454,4339870020,00,0.00,N,2,1050,
20231127,20200,20500,20550,19620,107301,2137010190,00,0.00,N,5,-50,
20231120,20250,19290,20450,19200,170108,3361971100,00,0.00,N,2,960,
20231113,19290,18790,19730,18580,95702,1844322440,00,0.00,N,2,390,
20231106,18900,19480,19900,18520,148140,2868599910,00,0.00,N,5,-130,
20231030,19030,18900,19290,18120,147478,2768370800,00,0.00,N,2,90,
20231023,18940,18680,19400,18300,139110,2624389490,00,0.00,N,2,30,
20231016,18910,19690,19960,18310,126049,2414779170,00,0.00,N,5,-780,
20231010,19690,20200,20400,19410,82429,1641100400,00,0.00,N,5,-310,
20231004,20000,19520,20200,19110,88085,1732655670,00,0.00,N,2,340,
20230925,19660,20000,20050,19020,90510,1760338490,00,0.00,N,5,-290,
20230918,19950,20700,20800,19840,161458,3274934560,00,0.00,N,5,-1000,
20230911,20950,21050,21450,19840,250753,5155127110,00,0.00,N,2,100,
20230904,20850,22000,22550,20550,267053,5708578700,00,0.00,N,5,-1100,
20230828,21950,22600,23000,21700,231139,5180428700,00,0.00,N,5,-550,
20230821,22500,23000,23950,22050,168956,3852896800,00,0.00,N,5,-500,
20230814,23000,24250,25400,22450,205478,4871466650,00,0.00,N,5,-1250,
20230807,24250,24300,25450,23800,156907,3853638650,00,0.00,N,5,-300,
20230731,24550,24150,25400,23350,256422,6289278900,00,0.00,N,2,400,
20230724,24150,24000,24750,20700,697081,15829066850,00,0.00,N,5,-200,
20230717,24350,23250,24650,22900,249695,5881466950,00,0.00,N,2,600,
20230710,23750,22300,24700,21950,285754,6746886450,00,0.00,N,2,1450,
20230703,22300,25200,25550,22200,364127,8687584500,00,0.00,N,5,-3100,
20230626,25400,24800,27100,23900,464843,11918986250,00,0.00,N,2,600,
20230619,24800,26100,26200,24750,180557,4571395500,00,0.00,N,5,-1450,
20230612,26250,27900,27900,25450,256421,6775846050,00,0.00,N,5,-1650,
20230605,27900,28400,28950,27500,173213,4858437400,00,0.00,N,5,-500,
20230530,28400,28300,29150,28150,108475,3106717900,00,0.00,N,2,50,
20230522,28350,28300,29100,28150,142351,4074006450,00,0.00,N,2,100,
20230515,28250,27700,28450,26450,253957,6940194300,00,0.00,N,2,250,
20230508,28000,28500,29100,27800,139086,3946793000,00,0.00,N,5,-400,
20230502,28400,28600,29300,28100,111171,3200210400,00,0.00,N,2,50,
20230424,28350,28850,29100,27700,236744,6727866650,00,0.00,N,5,-600,
20230417,28950,32100,32100,28200,341478,10203768450,00,0.00,N,5,-2950,
20230410,31900,29800,32350,29050,477844,14674683550,00,0.00,N,2,2050,
20230403,29850,28950,30450,28600,323779,9589309400,00,0.00,N,2,950,
20230327,28900,28200,29000,27400,246040,6988303150,00,0.00,N,2,750,
20230320,28150,29600,29600,27600,245701,7000223100,00,0.00,N,5,-750,
20230313,28900,29050,29600,26600,343443,9723096300,00,0.00,N,5,-500,
20230306,29400,32000,32150,29350,373625,11556741600,00,0.00,N,5,-2450,
20230227,31850,31200,32650,30750,301687,9567122000,00,0.00,N,2,150,
20230220,31700,31450,33150,31200,517549,16603840050,00,0.00,N,2,100,
20230213,31600,35000,35000,30850,846180,27529579400,00,0.00,N,5,-3650,
20230206,35250,35200,38900,33800,683469,24683057250,00,0.00,N,5,-650,
20230130,35900,33800,36400,32500,518754,17890495450,00,0.00,N,2,1750,
20230125,34150,34900,35750,33300,379167,13036320900,00,0.00,N,5,-250,
20230116,34400,33050,34950,31250,485836,16248791000,00,0.00,N,2,1650,
20230109,32750,31000,33300,31000,235108,7537559150,00,0.00,N,2,2100,
20230102,30650,32750,33150,29200,255760,7740514300,00,0.00,N,5,-2100,
20221226,32750,29750,34300,29450,331247,10952894050,00,0.00,N,2,2750,
20221219,30000,30650,30900,29700,108434,3284604550,00,0.00,N,5,-350,
20221212,30350,31400,31750,29900,155028,4774487750,00,0.00,N,5,-1050,
20221205,31400,31950,32150,30850,166573,5240820300,00,0.00,N,5,-200,
20221128,31600,32500,32500,30700,139051,4382794650,00,0.00,N,5,-450,
20221121,32050,30350,32400,29600,204952,6392209500,00,0.00,N,2,1700,
20221114,30350,28650,31500,28250,345686,10402755550,00,0.00,N,2,1750,
20221107,28600,26900,28750,26300,167159,4611269400,00,0.00,N,2,1950,
20221031,26650,26900,27500,26200,71509,1923852400,00,0.00,N,5,-50,
20221024,26700,25400,27500,25400,112226,2979352950,00,0.00,N,2,1650,
20221017,25050,24800,26550,24150,77247,1968895850,00,0.00,N,5,-250,
20221011,25300,24850,25900,23950,100105,2480040750,00,0.00,N,5,-250,
20221004,25550,25900,27300,25550,103660,2734120050,00,0.00,N,2,50,
20220926,25500,27250,27400,24500,233342,6047640750,00,0.00,N,5,-2100,
20220919,27600,29950,30050,27600,180630,5182356900,00,0.00,N,5,-2050,
20220913,29650,30750,31500,29600,140377,4290497000,00,0.00,N,5,-300,
20220905,29950,31400,31400,28800,270013,8071193300,00,0.00,N,5,-1600,
20220829,31550,30100,34700,29600,678707,21642031200,00,0.00,N,2,500,
20220822,31050,31850,31850,30000,231169,7106283200,00,0.00,N,5,-900,
20220816,31950,35150,35750,31350,258283,8651248050,00,0.00,N,5,-3200,
20220808,35150,35000,36200,33600,338376,11819944450,00,0.00,N,2,50,
20220801,35100,33350,35400,32800,184268,6299715750,00,0.00,N,2,1750,
20220725,33350,31350,34300,31250,142135,4682729050,00,0.00,N,2,1550,
20220718,31800,31450,33500,31350,140288,4559838250,00,0.00,N,2,600,
20220711,31200,32650,33200,30450,158701,5011387100,00,0.00,N,5,-1600,
20220704,32800,30150,33700,29750,313793,10164348850,00,0.00,N,2,2750,
20220627,30050,31600,32900,29950,231774,7302504600,00,0.00,N,5,-1500,
20220620,31550,32850,33350,29400,336937,10415086750,00,0.00,N,5,-1300,
20220613,32850,34600,34800,31400,423282,14054221650,00,0.00,N,5,-2800,
20220607,35650,37850,37850,34750,244700,8877151800,00,0.00,N,5,-2200,
20220530,37850,37900,38950,37200,246488,9348111900,00,0.00,N,2,400,
20220523,37450,38850,39500,37050,274851,10466018350,00,0.00,N,5,-1400,
20220516,38850,39700,40850,37700,203605,7966227200,00,0.00,N,5,-350,
20220509,39200,43900,43950,37600,370499,14856299150,00,0.00,N,5,-4950,
20220502,44150,46950,47800,44150,182768,8389293100,00,0.00,N,5,-4100,
20220425,48250,48050,49500,46450,183349,8740935700,00,0.00,N,5,-950,
20220418,49200,50700,52700,49050,162490,8223612500,00,0.00,N,5,-2000,
20220411,51200,54000,55500,50800,162944,8669764900,00,0.00,N,5,-3300,
20220404,54500,55500,56200,51500,261616,14063778600,00,0.00,N,5,-900,
20220328,55400,52000,56800,51000,436584,23820328800,00,0.00,N,2,3800,
20220321,51600,48700,53300,46900,658878,33605718750,00,0.00,N,2,2950,
20220314,48650,47950,49550,44550,277173,13014311900,00,0.00,N,2,750,
20220307,47900,48900,49000,46250,221119,10546551450,00,0.00,N,5,-1450,
20220228,49350,49350,50600,48750,214744,10628908450,00,0.00,N,5,-850,
20220221,50200,52500,53000,48150,287927,14485125400,00,0.00,N,5,-2900,
20220214,53100,51400,55200,50500,231986,12249174800,00,0.00,N,5,-100,
20220207,53200,55300,57100,52200,207634,11337533200,00,0.00,N,5,-1800,
20220203,55000,54300,55500,53600,100861,5519430000,00,0.00,N,2,2200,
20220124,52800,57900,59000,50500,393877,21317002300,00,0.00,N,5,-5200,
20220117,58000,61400,62100,57000,275212,16303205000,00,0.00,N,5,-3400,
20220110,61400,69500,69500,59900,597520,37575182100,00,0.00,N,5,-8300,
20220103,69700,72700,75800,69500,400909,28943788800,00,0.00,N,5,-2900,
20211227,72600,72200,73600,70700,341268,24626174700,00,0.00,N,2,1600,
20211220,71000,71600,73000,68600,476655,33770623900,00,0.00,N,5,-2900,
20211213,73900,78700,78800,71800,325228,24206294500,00,0.00,N,5,-3900,
20211206,77800,76900,79600,75900,383189,29829060400,00,0.00,N,5,-100,
20211129,77900,78400,82800,75500,496818,39125572500,00,0.00,N,5,-3600,
20211122,81500,73500,84300,69400,845266,66103712400,00,0.00,N,2,7900,
20211115,73600,75080,79000,70197,1190120,87450668700,00,0.00,N,2,1402,
20211108,72198,68116,73639,65635,766100,53218754300,00,0.00,N,2,4322,
20211101,67876,68116,69797,65234,490159,33162094600,00,0.00,N,2,641,
20211025,67235,66835,70117,65234,560387,37894670000,00,0.00,N,2,720,
20211018,66515,62033,68276,59311,452709,29122927500,00,0.00,N,2,4883,
20211012,61632,60512,61712,59071,153147,9233733000,00,0.00,N,5,-321,
20211005,61953,63794,65074,58831,214349,13201578900,00,0.00,N,5,-2241,
20210927,64194,69076,69717,61872,354114,23125944000,00,0.00,N,5,-5122,
20210923,69316,70197,72278,68116,163653,11524361300,00,0.00,N,5,-881,
20210913,70197,67475,70437,65635,375984,25776141000,00,0.00,N,2,2962,
20210906,67235,72358,74759,64514,577143,40327884900,00,0.00,N,5,-4963,
20210830,72198,71318,77641,69397,1140514,83309384600,00,0.00,N,2,1281,
20210823,70917,60032,71558,59311,1410609,93878719000,00,0.00,N,2,10966,
20210817,59951,64114,64754,57870,340337,20951754900,00,0.00,N,5,-3843,
20210809,63794,63073,64754,60432,559257,35379614500,00,0.00,N,2,961,
20210802,62833,59231,63874,56830,677369,41187931700,00,0.00,N,2,3282,
20210726,59551,55789,61072,52828,792520,45344955300,00,0.00,N,2,4562,
20210719,54989,54749,56590,52828,247332,13463140900,00,0.00,N,2,320,
20210712,54669,55629,58351,54429,364161,20476553900,00,0.00,N,5,-1280,