KissMeData/294870/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,18760,20400,21000,18340,1755671,34485228520,00,0.00,N,5,-1890,
20241125,20650,19600,22000,19520,3042524,63032055070,00,0.00,N,2,1270,
20241118,19380,18600,19470,18120,1557582,29183230910,00,0.00,N,2,540,
20241111,18840,21500,21550,18330,1781986,34333556270,00,0.00,N,5,-2660,
20241104,21500,19640,21550,19640,1332080,27825700020,00,0.00,N,2,1720,
20241028,19780,21800,21800,19370,1871176,38399366380,00,0.00,N,5,-1920,
20241021,21700,22150,22400,20000,1792852,38007583450,00,0.00,N,5,-450,
20241014,22150,22200,22700,20850,2130773,46304480100,00,0.00,N,3,0,
20241007,22150,21000,23100,20250,2401774,51748785750,00,0.00,N,2,1150,
20240930,21000,22350,22550,20500,1657136,35417445050,00,0.00,N,5,-1400,
20240923,22400,24550,24900,22200,3289074,75978380750,00,0.00,N,5,-2450,
20240919,24850,26800,27500,23200,2166149,53662823600,00,0.00,N,5,-1000,
20240909,25850,24300,26350,23450,2730553,67787198450,00,0.00,N,2,1100,
20240902,24750,25950,27250,24100,3443588,88987478450,00,0.00,N,5,-1200,
20240826,25950,26450,28200,24950,5299937,140604111900,00,0.00,N,5,-50,
20240819,26000,22000,26800,21500,8111129,203848184750,00,0.00,N,2,4300,
20240812,21700,22300,23250,21100,1878302,41728363400,00,0.00,N,5,-200,
20240805,21900,21800,22900,18590,4454338,92463783700,00,0.00,N,5,-500,
20240729,22400,21550,24600,21450,3989254,91706921250,00,0.00,N,2,850,
20240722,21550,20500,21700,19400,2357656,48517777160,00,0.00,N,2,800,
20240715,20750,18490,21950,18350,5730947,118833377090,00,0.00,N,2,2400,
20240708,18350,17800,18560,17170,1358624,24415654590,00,0.00,N,2,670,
20240701,17680,18200,18270,17410,868110,15453476260,00,0.00,N,5,-520,
20240624,18200,17120,18700,16940,1342030,24064385630,00,0.00,N,2,1080,
20240617,17120,17110,17540,16970,710461,12212553930,00,0.00,N,2,10,
20240610,17110,17200,17490,16910,578512,9952869460,00,0.00,N,5,-320,
20240603,17430,17430,17580,16720,700605,12006085460,00,0.00,N,5,-120,
20240527,17550,17700,18110,17100,962689,16993933430,00,0.00,N,5,-150,
20240520,17700,17670,17950,17140,993144,17472160090,00,0.00,N,5,-20,
20240513,17720,17700,18300,17630,575588,10357744740,00,0.00,N,2,20,
20240507,17700,17330,17980,17080,562811,9986547650,00,0.00,N,2,430,
20240429,17270,17490,18150,17250,784258,13875637180,00,0.00,N,5,-420,
20240422,17690,15980,18140,15940,1128343,19484206030,00,0.00,N,2,1710,
20240415,15980,16100,16840,15500,1177634,18926984910,00,0.00,N,5,-470,
20240408,16450,17300,17450,16400,741583,12691916470,00,0.00,N,5,-840,
20240401,17290,17420,17770,16500,762828,13146200640,00,0.00,N,5,-140,
20240325,17430,18330,18500,17260,1117292,19757022570,00,0.00,N,5,-1070,
20240318,18500,17300,18500,17200,1278680,23037408950,00,0.00,N,2,1050,
20240311,17450,18530,18530,16070,2793190,47743868610,00,0.00,N,5,-1100,
20240304,18550,19700,19950,17750,1531535,29041512560,00,0.00,N,5,-1320,
20240226,19870,19120,20750,18690,1965039,38738050840,00,0.00,N,2,750,
20240219,19120,18700,19500,18560,1935595,37009853270,00,0.00,N,2,420,
20240213,18700,18200,18700,17200,1491229,26849007460,00,0.00,N,2,490,
20240205,18210,17800,18720,17280,1858885,33685781400,00,0.00,N,2,440,
20240129,17770,17370,18300,17160,3222257,57392448080,00,0.00,N,2,240,
20240122,17530,15300,17550,14980,3513723,57552466940,00,0.00,N,2,2230,
20240115,15300,14830,15390,13920,1396857,20923697730,00,0.00,N,2,470,
20240108,14830,14350,15850,14330,1959827,29793873950,00,0.00,N,2,460,
20240102,14370,14530,14600,13940,1121115,16059760510,00,0.00,N,5,-230,
20231226,14600,14900,14990,13800,895357,13038280400,00,0.00,N,5,-270,
20231218,14870,14590,14970,14360,1246585,18291639670,00,0.00,N,2,250,
20231211,14620,15550,15550,14300,3667717,54068590830,00,0.00,N,5,-970,
20231204,15590,15150,16130,15040,2323909,36502760300,00,0.00,N,2,440,
20231127,15150,15220,15730,14600,2347132,35823520880,00,0.00,N,2,80,
20231120,15070,14230,15270,13900,3017628,44452467790,00,0.00,N,2,920,
20231113,14150,13120,14200,12660,2166434,29100851040,00,0.00,N,2,1040,
20231106,13110,12200,13420,11910,2489495,31923843440,00,0.00,N,2,910,
20231030,12200,11580,12220,11200,1443293,17009758260,00,0.00,N,2,500,
20231023,11700,10380,11720,10280,2030096,22355227210,00,0.00,N,2,1410,
20231016,10290,10270,10540,10110,655310,6748862920,00,0.00,N,5,-20,
20231010,10310,10240,10490,10010,586797,5994217660,00,0.00,N,2,240,
20231004,10070,10220,10240,10010,373971,3767621860,00,0.00,N,5,-150,
20230925,10220,10200,10260,10030,381037,3867615790,00,0.00,N,5,-50,
20230918,10270,10570,10740,10170,779794,8165742070,00,0.00,N,5,-300,
20230911,10570,10170,10580,10070,1012485,10465181850,00,0.00,N,2,390,
20230904,10180,10230,10370,10010,678524,6905103010,00,0.00,N,5,-70,
20230828,10250,10120,10450,10090,871043,8980191920,00,0.00,N,2,120,
20230821,10130,10040,10320,10040,515039,5234621640,00,0.00,N,5,-40,
20230814,10170,10290,10300,9920,655572,6615606510,00,0.00,N,5,-140,
20230807,10310,10160,10390,10000,789790,8028351970,00,0.00,N,2,150,
20230731,10160,10130,10480,10030,955126,9797320200,00,0.00,N,2,30,
20230724,10130,10650,10650,9770,1712521,17406367130,00,0.00,N,5,-550,
20230717,10680,10900,11150,10520,913941,9872941990,00,0.00,N,5,-220,
20230710,10900,10540,10960,10520,1022014,11051877130,00,0.00,N,2,290,
20230703,10610,11450,11690,10540,1190358,13131449210,00,0.00,N,5,-780,
20230626,11390,11760,12130,11140,852965,9830305750,00,0.00,N,5,-280,
20230619,11670,12020,12320,11600,960973,11479300030,00,0.00,N,5,-340,
20230612,12010,12530,12680,11900,1249853,15253206560,00,0.00,N,5,-520,
20230605,12530,12610,12830,12410,730242,9213665440,00,0.00,N,2,10,
20230530,12520,12810,13000,12230,904658,11418092650,00,0.00,N,5,-320,
20230522,12840,12700,13170,12660,1248177,16122726670,00,0.00,N,2,190,
20230515,12650,12390,12720,12050,1199339,14898755690,00,0.00,N,2,170,
20230508,12480,12150,13120,12130,1702919,21663605430,00,0.00,N,2,330,
20230502,12150,12050,12150,11940,455487,5487822710,00,0.00,N,2,100,
20230424,12050,12090,12230,11800,1166271,13959505420,00,0.00,N,5,-40,
20230417,12090,12100,12290,11700,1239808,14916746980,00,0.00,N,5,-100,
20230410,12190,11330,12300,11200,1670349,19692424310,00,0.00,N,2,800,
20230403,11390,11320,11730,11260,1444839,16632581010,00,0.00,N,2,100,
20230327,11290,10870,11330,10690,1252784,13714564580,00,0.00,N,2,350,
20230320,10940,11380,11510,10910,1411644,15824881660,00,0.00,N,5,-440,
20230313,11380,11320,11540,10890,1696220,19019930290,00,0.00,N,2,20,
20230306,11360,10460,12050,10350,3415647,39035207770,00,0.00,N,2,900,
20230227,10460,10600,10600,10340,767482,8011425400,00,0.00,N,5,-140,
20230220,10600,10450,11190,10430,1269263,13757342670,00,0.00,N,2,150,
20230213,10450,10720,10880,10340,1057782,11164505160,00,0.00,N,5,-380,
20230206,10830,11000,11000,10660,860179,9298687960,00,0.00,N,5,-230,
20230130,11060,11170,11380,10900,956258,10601179440,00,0.00,N,5,-100,
20230125,11160,10900,11400,10730,650031,7167082520,00,0.00,N,2,310,
20230116,10850,10650,10850,10400,723132,7701295450,00,0.00,N,2,250,
20230109,10600,10550,10800,10400,885066,9369277900,00,0.00,N,2,100,
20230102,10500,9990,10650,9290,1492158,14782259090,00,0.00,N,2,500,
20221226,10000,10300,10650,9960,893984,9154162720,00,0.00,N,5,-250,
20221219,10250,10250,10400,10050,814204,8293994350,00,0.00,N,3,0,
20221212,10250,10700,10700,10200,1019923,10647958500,00,0.00,N,5,-450,
20221205,10700,11300,11600,10400,1319730,14333783050,00,0.00,N,5,-600,
20221128,11300,11050,11750,10800,932703,10572945000,00,0.00,N,2,150,
20221121,11150,11250,11400,10700,653606,7195595500,00,0.00,N,5,-50,
20221114,11200,11200,11600,11050,1039118,11768504600,00,0.00,N,2,50,
20221107,11150,10300,11300,10150,1388193,15003459450,00,0.00,N,2,900,
20221031,10250,10200,10350,9950,775456,7864234950,00,0.00,N,2,100,
20221024,10150,10250,10450,9770,1151017,11540425800,00,0.00,N,2,50,
20221017,10100,10450,10800,10050,910731,9452295300,00,0.00,N,5,-450,
20221011,10550,10600,10750,10150,835906,8666123250,00,0.00,N,5,-250,
20221004,10800,10500,10950,10450,681837,7307133150,00,0.00,N,2,450,
20220926,10350,10800,10950,10250,1419862,14992069150,00,0.00,N,5,-650,
20220919,11000,11950,12050,11000,874957,10068015050,00,0.00,N,5,-950,
20220913,11950,12250,12500,11900,1487048,17932451650,00,0.00,N,5,-200,
20220905,12150,11900,12350,11900,699274,8475070800,00,0.00,N,2,150,
20220829,12000,12150,12700,11900,877112,10758898450,00,0.00,N,5,-550,
20220822,12550,12500,12750,12100,949241,11747624800,00,0.00,N,5,-50,
20220816,12600,13200,13400,12450,1159514,14931533000,00,0.00,N,5,-550,
20220808,13150,12700,13500,12500,1638837,21378457150,00,0.00,N,2,550,
20220801,12600,12350,12850,12100,2138300,26848125150,00,0.00,N,2,250,
20220725,12350,11400,12400,11250,1538088,18193538600,00,0.00,N,2,1000,
20220718,11350,10850,11500,10800,1083603,12129096750,00,0.00,N,2,650,
20220711,10700,11450,11450,10600,1328335,14535145750,00,0.00,N,5,-750,
20220704,11450,11450,11800,11050,1158362,13181022750,00,0.00,N,5,-50,
20220627,11500,11200,11700,10900,1679593,19085126950,00,0.00,N,2,400,
20220620,11100,11850,11850,10450,2235795,24791061400,00,0.00,N,5,-750,
20220613,11850,12700,12750,11100,2716383,32565212600,00,0.00,N,5,-1150,
20220607,13000,13700,13700,12900,1686121,22303641850,00,0.00,N,5,-700,
20220530,13700,13850,13950,13550,1003849,13813441300,00,0.00,N,3,0,
20220523,13700,13550,14100,13400,1806088,24771223900,00,0.00,N,2,250,
20220516,13450,13800,14400,13350,1793379,24689227450,00,0.00,N,5,-300,
20220509,13750,15250,15250,13150,3155892,44073112600,00,0.00,N,5,-1350,
20220502,15100,14750,15750,14750,2633699,40171007750,00,0.00,N,2,100,
20220425,15000,16100,16200,14450,5069520,77183674750,00,0.00,N,5,-100,
20220418,15100,14500,15600,14350,2815804,42058837450,00,0.00,N,2,450,
20220411,14650,14550,15100,14150,3602007,52793204000,00,0.00,N,5,-250,
20220404,14900,15050,15550,14450,2298024,34727206100,00,0.00,N,5,-250,
20220328,15150,17100,17550,14750,13674574,216515321450,00,0.00,N,5,-1950,
20220321,17100,17450,17550,16650,2888789,49243060350,00,0.00,N,5,-300,
20220314,17400,18500,19250,14750,10889401,182163110200,00,0.00,N,5,-1050,
20220307,18450,18000,18500,16800,4945110,88161552150,00,0.00,N,2,500,
20220228,17950,15900,18150,15850,4785887,81818167850,00,0.00,N,2,2100,
20220221,15850,15550,16600,15350,3728178,59236084750,00,0.00,N,2,250,
20220214,15600,15000,15750,15000,3370405,51838091900,00,0.00,N,2,150,
20220207,15450,16150,16500,14900,7181677,112996704800,00,0.00,N,5,-150,
20220203,15600,14500,16250,14100,4374021,66969792850,00,0.00,N,2,1150,
20220124,14450,14200,14950,13500,14455990,207435606950,00,0.00,N,2,250,
20220117,14200,18400,19800,14050,30995920,509052594100,00,0.00,N,5,-4700,
20220110,18900,24900,26500,18700,22970101,485992600100,00,0.00,N,5,-6100,
20220103,25000,22900,25700,22800,2603594,64300975250,00,0.00,N,2,2100,
20211227,22900,23600,23700,22750,744630,17349994450,00,0.00,N,5,-600,
20211220,23500,24050,24050,22900,734238,17108809700,00,0.00,N,5,-650,
20211213,24150,23600,24150,23150,929164,21957599250,00,0.00,N,2,700,
20211206,23450,23100,24100,22700,1199820,28251619300,00,0.00,N,2,350,
20211129,23100,21550,23300,20450,1897857,41440501350,00,0.00,N,2,800,
20211122,22300,23200,23650,22150,887688,20467583750,00,0.00,N,5,-850,
20211115,23150,23900,24100,23000,1287248,30212208800,00,0.00,N,5,-700,
20211108,23850,24500,24700,22800,2723442,64616607550,00,0.00,N,5,-900,
20211101,24750,25600,26150,24400,1297802,32792045050,00,0.00,N,5,-800,
20211025,25550,25900,27050,25350,1560359,40709111900,00,0.00,N,5,-400,
20211018,25950,26450,26500,25900,1214482,31762247300,00,0.00,N,5,-450,
20211012,26400,26050,26600,25250,947550,24701356550,00,0.00,N,2,350,
20211005,26050,26300,26800,25250,1362267,35505362900,00,0.00,N,5,-900,
20210927,26950,27950,28200,26750,1452323,39624327550,00,0.00,N,5,-1050,
20210923,28000,28100,28450,27850,506171,14195221100,00,0.00,N,5,-600,
20210913,28600,28550,29200,27900,1581406,45100290200,00,0.00,N,5,-50,
20210906,28650,29600,29900,27950,1327286,38430906650,00,0.00,N,5,-900,
20210830,29550,28700,30400,28650,1777576,52878652850,00,0.00,N,2,1100,
20210823,28450,27700,29150,27400,1274535,36098244500,00,0.00,N,2,1050,
20210817,27400,29150,29700,27250,1489066,42358064800,00,0.00,N,5,-2000,
20210809,29400,30650,30800,28850,1708136,50828358650,00,0.00,N,5,-1400,
20210802,30800,31050,31250,29850,1372472,41804793250,00,0.00,N,5,-250,
20210726,31050,31000,31550,30450,1510519,46840908750,00,0.00,N,3,0,
20210719,31050,31700,32000,30950,1803268,56696399100,00,0.00,N,5,-1100,
20210712,32150,32550,33350,31650,2080767,67661784900,00,0.00,N,2,50,