KissMeData/016360/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,47600,46550,47800,45350,1185850,55481364400,00,0.00,N,2,1400,
20241118,46200,44850,46750,44700,874625,40164965000,00,0.00,N,2,1750,
20241111,44450,46000,46950,44200,1076450,48674747300,00,0.00,N,5,-2000,
20241104,46450,45900,47500,45100,928495,43025405900,00,0.00,N,2,500,
20241028,45950,47450,47450,45400,1146141,53000023050,00,0.00,N,5,-1200,
20241021,47150,47250,48450,46700,1279293,60655488750,00,0.00,N,5,-200,
20241014,47350,45250,47900,44750,1333967,62400974450,00,0.00,N,2,2150,
20241007,45200,44300,45200,43750,964241,42957988250,00,0.00,N,2,550,
20240930,44650,44750,44750,42750,941872,41291043250,00,0.00,N,2,200,
20240923,44450,46700,47000,42900,2310818,102209325400,00,0.00,N,5,-2200,
20240919,46650,47600,47900,46200,792442,37213760200,00,0.00,N,5,-400,
20240909,47050,45850,47250,44550,1324019,60729891900,00,0.00,N,2,400,
20240902,46650,47500,48800,45900,1590191,75196187100,00,0.00,N,5,-600,
20240826,47250,47700,48900,45600,1718497,80906732850,00,0.00,N,5,-200,
20240819,47450,45200,47950,44950,1714204,80728278700,00,0.00,N,2,2200,
20240812,45250,43900,45800,43350,1195446,53042063550,00,0.00,N,2,1600,
20240805,43650,42100,44150,39500,1761535,74105864850,00,0.00,N,2,400,
20240729,43250,44450,45650,42950,1898432,84778320450,00,0.00,N,5,-1200,
20240722,44450,44800,45350,43400,1561052,69121889400,00,0.00,N,5,-800,
20240715,45250,44400,46150,43600,2307469,103874591000,00,0.00,N,2,1150,
20240708,44100,42950,44700,42050,2770990,120383769100,00,0.00,N,2,1300,
20240701,42800,39500,43550,39000,3804348,158366575500,00,0.00,N,2,3000,
20240624,39800,37800,39850,37450,2504984,96417788050,00,0.00,N,2,1800,
20240617,38000,36100,38450,36100,3047495,113871814650,00,0.00,N,2,1900,
20240610,36100,36200,37150,35750,3279117,118985926415,00,0.00,N,5,-250,
20240603,36350,36200,37050,35650,3803612,138452023800,00,0.00,N,2,250,
20240527,36100,37600,37850,36100,8455439,308252578600,00,0.00,N,5,-1400,
20240520,37500,38050,38850,37300,1092545,41649646250,00,0.00,N,5,-550,
20240513,38050,39700,39700,38050,1454500,56540436050,00,0.00,N,5,-1350,
20240507,39400,37900,39750,37650,1205725,46508697350,00,0.00,N,2,1900,
20240429,37500,38400,38500,37500,745578,28254244420,00,0.00,N,5,-550,
20240422,38050,36300,38400,36250,1082357,40547351550,00,0.00,N,2,2150,
20240415,35900,36400,36650,35350,1393185,50316117100,00,0.00,N,5,-900,
20240408,36800,38600,39600,36600,1121407,42670436252,00,0.00,N,5,-1800,
20240401,38600,40600,40600,38500,1088989,42690464450,00,0.00,N,5,-1500,
20240325,40100,41900,42050,40000,1271107,52232656652,00,0.00,N,5,-1900,
20240318,42000,41500,42450,40250,1829218,75447669775,00,0.00,N,2,950,
20240311,41050,40600,42150,39050,2385641,97750951982,00,0.00,N,2,100,
20240304,40950,41700,42400,39450,1156437,47746965975,00,0.00,N,5,-600,
20240226,41550,41150,41550,39500,1636499,66698685850,00,0.00,N,5,-250,
20240219,41800,40950,42750,40050,2221321,91994317600,00,0.00,N,2,600,
20240213,41200,39950,41400,38050,1417662,56237695600,00,0.00,N,2,1600,
20240205,39600,40050,40100,38500,1073649,42222405600,00,0.00,N,5,-950,
20240129,40550,36500,40700,36200,2242187,86933684850,00,0.00,N,2,4300,
20240122,36250,35700,36550,35150,750443,26858064150,00,0.00,N,2,850,
20240115,35400,36200,37150,35100,896669,32392668350,00,0.00,N,5,-1000,
20240108,36400,36600,37300,36150,834580,30665343410,00,0.00,N,5,-300,
20240102,36700,38000,38400,36600,1010551,37950050954,00,0.00,N,5,-1800,
20231226,38500,40500,40700,37800,1790534,69949767150,00,0.00,N,5,-1900,
20231218,40400,40400,40850,39900,1261054,51057489050,00,0.00,N,5,-200,
20231211,40600,39700,40650,39350,961033,38461041100,00,0.00,N,2,1050,
20231204,39550,39000,39650,38700,610583,23977367150,00,0.00,N,2,1050,
20231127,38500,38900,39200,38300,796399,30958511300,00,0.00,N,5,-150,
20231120,38650,38700,39200,38550,497528,19311797250,00,0.00,N,5,-150,
20231113,38800,38150,39350,38050,739190,28701148300,00,0.00,N,2,900,
20231106,37900,37400,39000,37350,1031675,39285199550,00,0.00,N,2,750,
20231030,37150,35450,37200,35150,700315,25359908800,00,0.00,N,2,1550,
20231023,35600,36800,36900,35500,768104,27706787950,00,0.00,N,5,-1300,
20231016,36900,37600,38200,36650,1255226,47194430950,00,0.00,N,5,-850,
20231010,37750,37100,38150,36900,952137,35834399600,00,0.00,N,2,1100,
20231004,36650,36400,36650,35100,510715,18388669450,00,0.00,N,5,-100,
20230925,36750,37750,38200,36550,450271,16710933900,00,0.00,N,5,-900,
20230918,37650,38600,38850,37400,753935,28813292300,00,0.00,N,5,-1300,
20230911,38950,37350,38950,36900,1335335,50989405050,00,0.00,N,2,1600,
20230904,37350,36800,37400,36300,583615,21570064334,00,0.00,N,2,450,
20230828,36900,36650,37600,36250,899340,33393081500,00,0.00,N,2,600,
20230821,36300,36150,37000,35900,697065,25463036700,00,0.00,N,2,100,
20230814,36200,36500,36750,35700,621111,22486462450,00,0.00,N,5,-200,
20230807,36400,36300,37200,35750,883736,32314634925,00,0.00,N,5,-100,
20230731,36500,35700,37200,35350,986215,35834141050,00,0.00,N,2,1000,
20230724,35500,36150,36150,34200,1023701,36006011950,00,0.00,N,5,-750,
20230717,36250,36700,36900,35850,831031,30167874200,00,0.00,N,5,-650,
20230710,36900,34600,37000,34300,1062775,38083985450,00,0.00,N,2,2100,
20230703,34800,36100,36250,34250,809086,28680725950,00,0.00,N,5,-1200,
20230626,36000,35500,36400,35450,698004,25087697350,00,0.00,N,2,400,
20230619,35600,36250,36450,35350,833373,29980922700,00,0.00,N,5,-750,
20230612,36350,37150,37400,36250,1266751,46541330500,00,0.00,N,5,-750,
20230605,37100,36750,37400,36600,899057,33273393850,00,0.00,N,2,500,
20230530,36600,36000,36950,35950,1742387,63616661050,00,0.00,N,2,600,
20230522,36000,35250,36350,35150,1322572,47503725650,00,0.00,N,2,750,
20230515,35250,34550,35450,34550,1055793,37090335400,00,0.00,N,2,450,
20230508,34800,34350,35450,34350,1414850,49336862700,00,0.00,N,2,450,
20230502,34350,33850,34400,33550,727161,24798794100,00,0.00,N,2,500,
20230424,33850,34900,34950,32150,1604756,53987866250,00,0.00,N,5,-1050,
20230417,34900,34000,35150,33900,1385976,47913356300,00,0.00,N,2,800,
20230410,34100,31750,34200,31600,1449634,47881293700,00,0.00,N,2,2200,
20230403,31900,31400,32050,31100,1001888,31705054300,00,0.00,N,2,200,
20230327,31700,31000,31900,30500,1065879,33332380150,00,0.00,N,2,900,
20230320,30800,31000,31550,30650,812000,25164561150,00,0.00,N,5,-150,
20230313,30950,31200,32050,30550,1685758,52463448150,00,0.00,N,5,-350,
20230306,31300,32700,32850,31000,1248007,39755949850,00,0.00,N,5,-1150,
20230227,32450,32750,33500,32300,1709483,56559226761,00,0.00,N,5,-500,
20230220,32950,33450,33800,32600,1170348,38800750630,00,0.00,N,5,-500,
20230213,33450,34150,34600,33050,1156990,39049392050,00,0.00,N,5,-900,
20230206,34350,34200,35000,33500,1132033,38811979850,00,0.00,N,2,100,
20230130,34250,35350,35500,33350,1798360,61460366400,00,0.00,N,5,-1400,
20230125,35650,35100,35750,34950,817296,28904885100,00,0.00,N,2,300,
20230116,35350,34950,35700,34600,1340394,47235793100,00,0.00,N,2,700,
20230109,34650,33700,34750,33400,1392981,47476464550,00,0.00,N,2,1100,
20230102,33550,31250,33650,30000,1887476,60447034800,00,0.00,N,2,2100,
20221226,31450,35250,35400,31450,1994789,66862912750,00,0.00,N,5,-3800,
20221219,35250,34300,35300,34200,1038007,36186565150,00,0.00,N,2,950,
20221212,34300,34950,35250,34300,950960,33134339450,00,0.00,N,5,-700,
20221205,35000,35450,36000,34450,1088975,38051932300,00,0.00,N,5,-550,
20221128,35550,35000,36050,34250,1275562,45061128500,00,0.00,N,2,300,
20221121,35250,34350,35500,33200,1044521,35874762550,00,0.00,N,2,1000,
20221114,34250,34750,35300,34150,1099671,38168642100,00,0.00,N,5,-700,
20221107,34950,31850,35000,31850,1655153,55731254500,00,0.00,N,2,3000,
20221031,31950,32500,32550,31350,966498,30737842500,00,0.00,N,5,-50,
20221024,32000,30750,32350,30300,2184208,68178966700,00,0.00,N,2,1700,
20221017,30300,31400,32250,30200,1782012,55206571200,00,0.00,N,5,-1400,
20221011,31700,31300,31950,30650,952641,29776496750,00,0.00,N,5,-50,
20221004,31750,31100,31800,30750,992177,31036140200,00,0.00,N,2,1000,
20220926,30750,32300,32300,30700,1546846,48459897750,00,0.00,N,5,-2100,
20220919,32850,33500,34150,32750,869942,29089180250,00,0.00,N,5,-550,
20220913,33400,33300,34150,33000,812778,27210918200,00,0.00,N,2,650,
20220905,32750,33200,33950,32600,773771,25645547150,00,0.00,N,5,-550,
20220829,33300,33700,34050,33100,929308,31238246550,00,0.00,N,5,-1200,
20220822,34500,34800,34800,33650,889100,30313329600,00,0.00,N,5,-500,
20220816,35000,35900,36050,34750,1055720,37416099250,00,0.00,N,5,-700,
20220808,35700,35050,36000,34850,901330,31933825550,00,0.00,N,2,550,
20220801,35150,35050,35300,33850,952569,32885667600,00,0.00,N,2,150,
20220725,35000,33500,35000,33500,984262,33852338700,00,0.00,N,2,1100,
20220718,33900,31600,34100,31500,1657811,54984371050,00,0.00,N,2,2600,
20220711,31300,33750,33750,30300,1704858,53965569050,00,0.00,N,5,-2350,
20220704,33650,33750,34800,33000,1506683,50747832700,00,0.00,N,3,0,
20220627,33650,34800,34800,33350,1216532,41523298700,00,0.00,N,5,-800,
20220620,34450,35450,35600,33300,1271701,43731051800,00,0.00,N,5,-1100,
20220613,35550,37750,37900,34900,1690710,61410417600,00,0.00,N,5,-2850,
20220607,38400,38850,38900,37750,938811,35912721300,00,0.00,N,5,-600,
20220530,39000,39500,39650,38900,1229346,48480654700,00,0.00,N,5,-150,
20220523,39150,37800,39200,37300,1178419,45176407250,00,0.00,N,2,1350,
20220516,37800,38200,38300,36750,1699393,63696415044,00,0.00,N,5,-250,
20220509,38050,38900,39100,36950,1766051,66691213200,00,0.00,N,5,-1050,
20220502,39100,39350,40100,39000,882725,34925421900,00,0.00,N,5,-600,
20220425,39700,39700,39950,38550,1355888,53182415750,00,0.00,N,5,-300,
20220418,40000,40650,40950,39850,1734646,69890084600,00,0.00,N,5,-600,
20220411,40600,40900,41250,40500,1157357,47254585200,00,0.00,N,5,-250,
20220404,40850,42200,42250,40550,1350097,55641268700,00,0.00,N,5,-1350,
20220328,42200,41500,42300,41300,991851,41564591400,00,0.00,N,2,500,
20220321,41700,42500,42500,41300,1054808,43932199600,00,0.00,N,5,-800,
20220314,42500,41000,42800,40050,2106097,87513169400,00,0.00,N,2,1300,
20220307,41200,41900,42000,40250,1096955,45266060600,00,0.00,N,5,-1050,
20220228,42250,42200,42900,41900,1042977,44086919950,00,0.00,N,3,0,
20220221,42250,42000,42700,41500,1184959,49909951150,00,0.00,N,5,-150,
20220214,42400,42400,43100,41500,1139602,48026755198,00,0.00,N,5,-400,
20220207,42800,42200,43100,41250,1532359,65139282050,00,0.00,N,2,950,
20220203,41850,40950,41900,40800,562871,23379687000,00,0.00,N,2,1850,
20220124,40000,41750,42050,39050,1614697,64980109100,00,0.00,N,5,-2050,
20220117,42050,42450,42500,41250,1233753,51755970650,00,0.00,N,5,-500,
20220110,42550,43000,43500,42150,1735166,74115528800,00,0.00,N,5,-450,
20220103,43000,44950,45050,42150,2748369,119697386700,00,0.00,N,5,-1900,
20211227,44900,49650,49900,44850,4787168,227585044650,00,0.00,N,5,-4650,
20211220,49550,50100,50500,49250,2242188,111191920700,00,0.00,N,5,-750,
20211213,50300,49400,50300,49200,1925773,95872855800,00,0.00,N,2,1000,
20211206,49300,46700,49600,46500,2019244,98421385300,00,0.00,N,2,2550,
20211129,46750,45000,47000,43800,1900276,85857633200,00,0.00,N,2,750,
20211122,46000,47450,47850,45950,1055493,49545648000,00,0.00,N,5,-1500,
20211115,47500,48350,49000,47100,1162172,55710176000,00,0.00,N,5,-550,
20211108,48050,47450,48350,46850,1174438,55999123350,00,0.00,N,2,1100,
20211101,46950,47450,47800,46500,1112961,52483152250,00,0.00,N,5,-400,
20211025,47350,48200,49300,47000,1060217,51176630400,00,0.00,N,5,-900,
20211018,48250,47400,49200,46900,1010751,48759236550,00,0.00,N,2,800,
20211012,47450,46050,47600,45400,923228,43126025450,00,0.00,N,2,1350,
20211005,46100,46450,47300,45650,1129768,52391359350,00,0.00,N,5,-700,
20210927,46800,48100,48650,46600,1453501,69058486150,00,0.00,N,5,-1700,
20210923,48500,48500,49150,48300,487336,23721388600,00,0.00,N,5,-900,
20210913,49400,48850,49750,48500,1164366,57096390700,00,0.00,N,2,300,
20210906,49100,48800,49550,48450,1165427,57135395400,00,0.00,N,3,0,
20210830,49100,49300,50900,48150,2472536,122438851900,00,0.00,N,2,150,
20210823,48950,45200,48950,45150,2069981,98201931000,00,0.00,N,2,4200,
20210817,44750,47000,47300,44500,1941727,89151715900,00,0.00,N,5,-2250,
20210809,47000,45250,47900,44850,3040721,141279878850,00,0.00,N,2,2350,
20210802,44650,44450,45050,43800,1040923,46240855600,00,0.00,N,2,400,
20210726,44250,44600,45050,43400,1240133,54766812600,00,0.00,N,5,-300,
20210719,44550,44200,44750,43450,1149958,50698540600,00,0.00,N,2,200,
20210712,44350,43100,44600,43050,1267932,55549914500,00,0.00,N,2,1500,