KissMeData/298020/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,218000,194800,230000,194800,342296,74401493200,00,0.00,N,2,24400,
20241125,193600,208500,212500,192000,447013,90135499900,00,0.00,N,5,-19900,
20241118,213500,276500,285000,213500,337535,79473084500,00,0.00,N,5,-66500,
20241111,280000,305000,305000,268000,154724,43912071500,00,0.00,N,5,-31000,
20241104,311000,303000,319000,293500,115663,36031136000,00,0.00,N,2,8000,
20241028,303000,300000,314000,294000,85705,26264260500,00,0.00,N,2,6000,
20241021,297000,307500,311000,286500,88537,26510526000,00,0.00,N,5,-6000,
20241014,303000,300500,310000,290500,114601,34540585500,00,0.00,N,2,2000,
20241007,301000,308000,320500,295000,105197,32562094000,00,0.00,N,5,-4000,
20240930,305000,326500,327000,298500,74638,23388436000,00,0.00,N,5,-18500,
20240923,323500,267500,326500,264500,165947,49796606500,00,0.00,N,2,58500,
20240919,265000,274000,274500,263000,37782,10046662500,00,0.00,N,5,-5000,
20240909,270000,278000,287000,268500,65032,17842484000,00,0.00,N,5,-9500,
20240902,279500,297500,301000,278500,51895,14973235500,00,0.00,N,5,-17500,
20240826,297000,297000,303500,290000,42674,12622640500,00,0.00,N,2,2000,
20240819,295000,293500,303500,289000,52399,15404364000,00,0.00,N,2,1500,
20240812,293500,295000,301500,287000,36365,10644145500,00,0.00,N,2,2500,
20240805,291000,300500,300500,267500,91727,26138678000,00,0.00,N,5,-9500,
20240729,300500,330500,331500,298500,108468,33270598500,00,0.00,N,5,-19500,
20240722,320000,337000,341000,315000,68587,22397070000,00,0.00,N,5,-19000,
20240715,339000,367000,370000,333500,74551,26248465500,00,0.00,N,5,-26000,
20240708,365000,336500,367000,326000,113468,39379893000,00,0.00,N,2,25000,
20240701,340000,345000,352500,334500,58132,19944048500,00,0.00,N,5,-5000,
20240624,345000,346000,351000,329000,85910,29071147500,00,0.00,N,2,1000,
20240617,344000,367500,376000,343000,119804,42117917000,00,0.00,N,5,-23500,
20240610,367500,363500,394000,360000,92350,34991638000,00,0.00,N,5,-1000,
20240603,368500,404000,404500,367000,61415,23409193000,00,0.00,N,5,-33000,
20240527,401500,404000,408000,369000,167120,64881193000,00,0.00,N,2,1000,
20240520,400500,415000,419000,396000,119723,48781565000,00,0.00,N,5,-11500,
20240513,412000,366500,421500,358500,191396,75800969500,00,0.00,N,2,45500,
20240507,366500,372500,379000,361500,56928,21028955500,00,0.00,N,5,-6000,
20240429,372500,373000,380000,359500,170124,62876082500,00,0.00,N,2,18000,
20240422,354500,351500,357500,344000,76619,26958419000,00,0.00,N,2,8500,
20240415,346000,322500,359500,307000,155539,52951632000,00,0.00,N,2,23500,
20240408,322500,330500,333500,313000,52372,17069908500,00,0.00,N,5,-10500,
20240401,333000,330000,340000,319500,142194,46940960000,00,0.00,N,2,8500,
20240325,324500,299000,328000,291500,142822,44117221000,00,0.00,N,2,28000,
20240318,296500,300000,300500,286500,70729,20783163000,00,0.00,N,5,-3500,
20240311,300000,296000,303500,290000,58375,17252607000,00,0.00,N,2,4000,
20240304,296000,290500,298500,279500,86023,24800303000,00,0.00,N,2,6000,
20240226,290000,299500,303500,290000,65025,19262125500,00,0.00,N,5,-11000,
20240219,301000,304500,309000,301000,52335,15871801000,00,0.00,N,5,-5000,
20240213,306000,307500,309500,299500,53124,16109971000,00,0.00,N,2,1500,
20240205,304500,306500,313000,299000,58805,17899512500,00,0.00,N,5,-2000,
20240129,306500,330000,335500,298000,126900,39115438500,00,0.00,N,5,-22500,
20240122,329000,324000,335500,311000,78750,25312229000,00,0.00,N,2,8000,
20240115,321000,331500,339000,319000,57906,18910266500,00,0.00,N,5,-12000,
20240108,333000,346000,358500,333000,64981,22321672500,00,0.00,N,5,-11000,
20240102,344000,360000,383500,342500,98386,35418814500,00,0.00,N,5,-21000,
20231226,365000,374000,374500,358000,38433,14045149000,00,0.00,N,5,-5000,
20231218,370000,378000,386000,370000,45832,17261597500,00,0.00,N,5,-6000,
20231211,376000,367500,381500,357000,58634,21600362000,00,0.00,N,2,10500,
20231204,365500,383000,389500,358000,61025,22748738500,00,0.00,N,5,-17000,
20231127,382500,390000,398500,370000,53539,20628141500,00,0.00,N,5,-10500,
20231120,393000,374500,396000,371000,85246,33009317000,00,0.00,N,2,18500,
20231113,374500,363500,379000,363500,59616,22164342500,00,0.00,N,2,10000,
20231106,364500,366500,378000,354000,113060,41286010000,00,0.00,N,3,0,
20231030,364500,326000,370000,326000,184032,65134287500,00,0.00,N,2,38500,
20231023,326000,293000,332500,282500,129248,40473062500,00,0.00,N,2,33000,
20231016,293000,300000,313500,287000,88011,26381671000,00,0.00,N,5,-8500,
20231010,301500,322500,325500,295500,119539,36373660000,00,0.00,N,5,-20000,
20231004,321500,351500,351500,318000,52908,17454145000,00,0.00,N,5,-30500,
20230925,352000,355000,369500,350000,29393,10487023000,00,0.00,N,5,-3000,
20230918,355000,375000,377000,348000,60702,22142817000,00,0.00,N,5,-19000,
20230911,374000,360500,379000,356000,107210,39732825000,00,0.00,N,2,13500,
20230904,360500,331000,378500,329500,236817,85732473500,00,0.00,N,2,34500,
20230828,326000,317000,331500,317000,57872,18882478000,00,0.00,N,2,12000,
20230821,314000,320000,326500,311000,55007,17483864000,00,0.00,N,5,-5500,
20230814,319500,340000,340000,309000,78361,25134686500,00,0.00,N,5,-21000,
20230807,340500,350000,353000,332000,101428,34482116500,00,0.00,N,5,-12000,
20230731,352500,333500,357500,330000,181509,62942789000,00,0.00,N,2,18000,
20230724,334500,349000,350000,326500,125431,42651700500,00,0.00,N,5,-14500,
20230717,349000,352500,361000,338000,130656,45688990500,00,0.00,N,5,-5500,
20230710,354500,338000,363000,338000,127026,44776327000,00,0.00,N,2,15000,
20230703,339500,382000,383500,326500,255133,90894097500,00,0.00,N,5,-41500,
20230626,381000,408000,420500,380000,121941,48771755500,00,0.00,N,5,-22500,
20230619,403500,386500,430000,384500,210909,87554002500,00,0.00,N,2,19500,
20230612,384000,394500,398000,377500,108613,42065771000,00,0.00,N,5,-5000,
20230605,389000,395000,404500,388500,94402,37376717000,00,0.00,N,2,2000,
20230530,387000,383000,391500,379000,61012,23428664500,00,0.00,N,2,7000,
20230522,380000,393000,410000,379500,106798,42091869500,00,0.00,N,5,-10000,
20230515,390000,408000,415000,385000,90048,36195553000,00,0.00,N,5,-22000,
20230508,412000,407500,418500,399500,80529,33028756000,00,0.00,N,2,500,
20230502,411500,400000,425000,398000,133080,54788026500,00,0.00,N,2,34500,
20230424,377000,394500,398500,371500,93404,35725109000,00,0.00,N,5,-22500,
20230417,399500,417500,436500,392000,173877,73333868000,00,0.00,N,5,-14000,
20230410,413500,414000,433500,404000,137562,57420986000,00,0.00,N,3,0,
20230403,413500,442500,445000,413000,140453,59707975000,00,0.00,N,5,-29500,
20230327,443000,438500,455000,430000,132179,58346724000,00,0.00,N,2,4500,
20230320,438500,415500,445000,415500,140793,61081619000,00,0.00,N,2,19500,
20230313,419000,416000,432000,400500,148822,62042484500,00,0.00,N,5,-2500,
20230306,421500,467000,469000,418000,186314,82063323500,00,0.00,N,5,-43500,
20230227,465000,455000,473000,446500,103079,47550254500,00,0.00,N,2,3500,
20230220,461500,445500,473000,442000,188535,87200570000,00,0.00,N,2,22500,
20230213,439000,434000,451500,421500,164286,71573985000,00,0.00,N,2,5500,
20230206,433500,432500,461500,426000,264598,117531257000,00,0.00,N,2,2500,
20230130,431000,392000,440500,390500,259539,109261230500,00,0.00,N,2,40000,
20230125,391000,406000,409000,388500,98441,39016367500,00,0.00,N,5,-10000,
20230116,401000,386500,415000,383500,250947,100290661000,00,0.00,N,2,24500,
20230109,376500,336000,390000,335500,270039,100699899000,00,0.00,N,2,46000,
20230102,330500,346000,353000,310500,139292,45625872000,00,0.00,N,5,-19500,
20221226,350000,367500,375500,343000,194161,70577695000,00,0.00,N,5,-17000,
20221219,367000,345000,367500,331500,153612,54166573000,00,0.00,N,2,16500,
20221212,350500,354000,377000,341500,206186,74168482500,00,0.00,N,5,-3500,
20221205,354000,351000,363000,344500,103619,36829866000,00,0.00,N,2,3000,
20221128,351000,356500,366000,341500,94928,33738827000,00,0.00,N,5,-8500,
20221121,359500,348000,363000,328500,147878,51211528000,00,0.00,N,2,12500,
20221114,347000,314000,372000,314000,331890,117403187000,00,0.00,N,2,33500,
20221107,313500,280000,318500,276000,203729,61507953000,00,0.00,N,2,38500,
20221031,275000,280000,284500,260000,136054,36696187000,00,0.00,N,5,-6500,
20221024,281500,287000,289500,274000,47568,13369297000,00,0.00,N,5,-2000,
20221017,283500,290000,300500,280000,72117,21013427500,00,0.00,N,5,-9000,
20221011,292500,275000,294000,265500,91009,25586998500,00,0.00,N,2,14000,
20221004,278500,262000,279500,262000,66982,18126150500,00,0.00,N,2,19500,
20220926,259000,270000,273500,258500,126550,33311633000,00,0.00,N,5,-19000,
20220919,278000,305500,308000,276500,108370,31359941000,00,0.00,N,5,-28500,
20220913,306500,309000,313500,300000,76377,23423888500,00,0.00,N,2,2000,
20220905,304500,302000,310500,298500,69824,21180653500,00,0.00,N,2,500,
20220829,304000,306000,319000,304000,66312,20456443500,00,0.00,N,5,-12500,
20220822,316500,319500,321000,305000,97913,30668087500,00,0.00,N,5,-5500,
20220816,322000,342500,342500,321000,90191,29693144500,00,0.00,N,5,-16500,
20220808,338500,320500,345500,317500,196258,65323403500,00,0.00,N,2,16500,
20220801,322000,334000,334000,314000,246025,78580347000,00,0.00,N,5,-22500,
20220725,344500,312500,345500,310500,141289,46519526500,00,0.00,N,2,32000,
20220718,312500,301000,320500,300500,107407,33396994000,00,0.00,N,2,14000,
20220711,298500,329000,330000,291500,139759,42963500000,00,0.00,N,5,-31500,
20220704,330000,345000,347500,327500,113704,38028000500,00,0.00,N,5,-14000,
20220627,344000,349500,360000,340000,92324,32259132500,00,0.00,N,5,-1500,
20220620,345500,380000,385000,332000,188299,65552609740,00,0.00,N,5,-34500,
20220613,380000,400500,405500,366000,112361,43311209000,00,0.00,N,5,-31000,
20220607,411000,417500,418000,402500,85793,35090000500,00,0.00,N,5,-8000,
20220530,419000,400000,432500,400000,146324,61415486000,00,0.00,N,2,23500,
20220523,395500,374000,398000,370000,135221,52437044500,00,0.00,N,2,22000,
20220516,373500,375500,382500,357000,125350,46095855500,00,0.00,N,2,500,
20220509,373000,399500,400500,361500,148629,56371537500,00,0.00,N,5,-26000,
20220502,399000,406000,408000,395000,100645,40444974500,00,0.00,N,5,-14500,
20220425,413500,422000,422500,401500,129655,53421391500,00,0.00,N,5,-12500,
20220418,426000,422000,433000,418500,107516,45607179000,00,0.00,N,2,4000,
20220411,422000,438500,442500,419500,130460,55879118000,00,0.00,N,5,-15000,
20220404,437000,463000,467500,432000,150896,67607473000,00,0.00,N,5,-25500,
20220328,462500,448000,472500,435500,220164,99416859000,00,0.00,N,2,13000,
20220321,449500,473000,474500,448000,196044,90213658500,00,0.00,N,5,-23500,
20220314,473000,482000,492000,461000,189834,90693667500,00,0.00,N,5,-9000,
20220307,482000,494000,495000,469500,133249,64294547500,00,0.00,N,5,-17000,
20220228,499000,482500,505000,474500,192433,93848826500,00,0.00,N,2,14500,
20220221,484500,464000,502000,457000,364342,175177983500,00,0.00,N,2,15000,
20220214,469500,430500,474500,417000,287854,127534437500,00,0.00,N,2,29000,
20220207,440500,427000,470500,415500,285586,125560744000,00,0.00,N,2,13500,
20220203,427000,423500,430500,412000,99819,41835461000,00,0.00,N,2,11000,
20220124,416000,456000,459000,400500,314036,135985715500,00,0.00,N,5,-59500,
20220117,475500,525000,529000,474000,212267,105171994000,00,0.00,N,5,-53500,
20220110,529000,596000,610000,519000,379888,212965172000,00,0.00,N,5,-70000,
20220103,599000,522000,599000,510000,408868,227388698000,00,0.00,N,2,78000,
20211227,521000,547000,550000,515000,123081,65350292000,00,0.00,N,5,-26000,
20211220,547000,573000,573000,530000,182107,98993244000,00,0.00,N,5,-25000,
20211213,572000,605000,609000,563000,162780,94375615000,00,0.00,N,5,-33000,
20211206,605000,603000,642000,591000,325978,199955291000,00,0.00,N,2,8000,
20211129,597000,495000,610000,495000,434470,240505440000,00,0.00,N,2,87000,
20211122,510000,541000,556000,510000,174484,92734245000,00,0.00,N,5,-31000,
20211115,541000,572000,580000,533000,174598,96430862000,00,0.00,N,5,-21000,
20211108,562000,567000,580000,526000,196500,108860772000,00,0.00,N,5,-4000,
20211101,566000,613000,616000,560000,271368,158718405000,00,0.00,N,5,-31000,
20211025,597000,602000,630000,595000,125668,76625683000,00,0.00,N,5,-6000,
20211018,603000,625000,641000,602000,156367,97101011000,00,0.00,N,5,-17000,
20211012,620000,610000,640000,603000,115775,71542698000,00,0.00,N,2,10000,
20211005,610000,617000,641000,593000,175781,108019352000,00,0.00,N,5,-19000,
20210927,629000,710000,716000,628000,281784,187344436000,00,0.00,N,5,-84000,
20210923,713000,721000,734000,708000,88247,63239945000,00,0.00,N,5,-20000,
20210913,733000,765000,775000,723000,244046,181740094000,00,0.00,N,5,-23000,
20210906,756000,737000,757000,700000,258310,188840386000,00,0.00,N,2,24000,
20210830,732000,786000,794000,727000,202022,153438980000,00,0.00,N,5,-41000,
20210823,773000,732000,802000,716000,234075,178280824000,00,0.00,N,2,42000,
20210817,731000,783000,790000,720000,185029,139408521000,00,0.00,N,5,-52000,
20210809,783000,861000,864000,767000,328160,264972555000,00,0.00,N,5,-79000,
20210802,862000,915000,923000,851000,229675,200344084000,00,0.00,N,5,-27000,
20210726,889000,867000,926000,864000,243634,218386286000,00,0.00,N,2,21000,
20210719,868000,870000,891000,843000,178646,155627506000,00,0.00,N,5,-13000,
20210712,881000,891000,963000,870000,388135,351219766000,00,0.00,N,5,-9000,