KissMeData/036830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,35800,38000,41400,35400,326709,12587198400,00,0.00,N,5,-1800,
20241118,37600,36500,38700,36250,294169,10943633800,00,0.00,N,2,1100,
20241111,36500,44600,45800,34600,587442,23132315750,00,0.00,N,5,-8500,
20241104,45000,50000,51500,44000,443572,20952392550,00,0.00,N,5,-4100,
20241028,49100,47500,51500,47400,279273,13787459800,00,0.00,N,2,1600,
20241021,47500,51300,51800,47150,370965,18270961400,00,0.00,N,5,-4000,
20241014,51500,56400,57800,50500,410833,22121056600,00,0.00,N,5,-5800,
20241007,57300,58500,60600,55500,415009,24299606300,00,0.00,N,5,-800,
20240930,58100,59900,60500,54100,347883,20136031300,00,0.00,N,5,-500,
20240923,58600,50600,59400,50400,541329,30743556800,00,0.00,N,2,7400,
20240919,51200,51400,53200,50300,131954,6790036700,00,0.00,N,2,600,
20240909,50600,45000,51600,45000,365834,17659638150,00,0.00,N,2,3900,
20240902,46700,56200,57300,46050,537740,27774040400,00,0.00,N,5,-8400,
20240826,55100,53700,55200,49650,361279,18999862750,00,0.00,N,2,2500,
20240819,52600,57200,57700,51600,483644,26251133100,00,0.00,N,5,-4000,
20240812,56600,50100,60300,49100,654718,35912661850,00,0.00,N,2,6600,
20240805,50000,48600,50600,42350,795084,37618696300,00,0.00,N,5,-900,
20240729,50900,56500,57000,50400,689594,37134582100,00,0.00,N,5,-5400,
20240722,56300,61400,61700,54500,805868,46339615800,00,0.00,N,5,-5100,
20240715,61400,69700,70400,59500,1140948,73994216300,00,0.00,N,5,-9300,
20240708,70700,87800,87800,69700,1737410,132680715100,00,0.00,N,5,-10700,
20240701,81400,66400,84000,65400,2360637,180705081800,00,0.00,N,2,14400,
20240624,67000,73400,76400,66400,944727,66083298800,00,0.00,N,5,-6300,
20240617,73300,76300,80900,72100,1316626,100474991500,00,0.00,N,5,-3800,
20240610,77100,79900,93200,76100,3114279,261139745400,00,0.00,N,5,-2800,
20240603,79900,70000,83800,65800,2534744,196835645100,00,0.00,N,2,10000,
20240527,69900,60800,69900,58900,1527379,98177778800,00,0.00,N,2,8600,
20240520,61300,68000,69200,60400,1481177,96553477600,00,0.00,N,5,-6000,
20240513,67300,69500,88700,66900,3193277,250470945000,00,0.00,N,5,-2600,
20240507,69900,68800,74500,63100,2059816,144260397300,00,0.00,N,2,2500,
20240429,67400,49800,69900,49600,1765814,110490566550,00,0.00,N,2,16800,
20240422,50600,46650,53200,45550,786430,38601116100,00,0.00,N,2,3550,
20240415,47050,54800,55400,46400,881180,43842848200,00,0.00,N,5,-9150,
20240408,56200,64000,66900,50700,1797092,100022853200,00,0.00,N,5,-8100,
20240401,64300,57400,67900,56700,2244633,141263609100,00,0.00,N,2,6900,
20240325,57400,58300,61700,57200,785148,46612509900,00,0.00,N,5,-700,
20240318,58100,59000,62200,57300,963182,57375483500,00,0.00,N,5,-100,
20240311,58200,60100,62000,57000,1027379,61246428500,00,0.00,N,5,-3100,
20240304,61300,69700,74000,60300,2093280,141153590500,00,0.00,N,5,-8400,
20240226,69700,69700,74400,66600,1888370,132674453900,00,0.00,N,5,-1100,
20240219,70800,63200,87800,63100,8588148,666996635400,00,0.00,N,2,5200,
20240213,65600,50300,74100,50200,5864322,370349059750,00,0.00,N,2,16250,
20240205,49350,46800,55000,44150,4139408,213010252250,00,0.00,N,2,3400,
20240129,45950,38850,46400,38300,1192771,50087935900,00,0.00,N,2,7700,
20240122,38250,44200,44300,37300,1044277,41910084950,00,0.00,N,5,-5750,
20240115,44000,40200,47700,39900,1094363,47887419750,00,0.00,N,2,3450,
20240108,40550,42600,43650,39900,468086,19635126250,00,0.00,N,5,-1750,
20240102,42300,44050,45050,41000,564396,24025677400,00,0.00,N,5,-2050,
20231226,44350,45450,45450,43050,429958,18899141200,00,0.00,N,5,-1650,
20231218,46000,45950,49500,44000,1136703,53057434650,00,0.00,N,2,50,
20231211,45950,43950,46300,41000,1083067,47306251300,00,0.00,N,2,2350,
20231204,43600,40900,44350,39500,2124878,89221865600,00,0.00,N,2,7100,
20231127,36500,36650,37000,35150,432594,15562652500,00,0.00,N,2,200,
20231120,36300,36050,37250,35300,485458,17597562900,00,0.00,N,5,-300,
20231113,36600,32300,40500,31050,1803918,67256222150,00,0.00,N,2,4500,
20231106,32100,35900,36450,31350,798306,27215799600,00,0.00,N,5,-1900,
20231030,34000,34000,34850,32100,683181,22784796450,00,0.00,N,5,-100,
20231023,34100,36200,37000,30300,1374147,46277768800,00,0.00,N,5,-2400,
20231016,36500,29500,37300,28950,2169551,73996649750,00,0.00,N,2,7200,
20231010,29300,27900,29800,26800,366004,10468995400,00,0.00,N,2,1850,
20231004,27450,29100,29100,26500,293838,8149901100,00,0.00,N,5,-1700,
20230925,29150,31500,31500,28800,253827,7604047600,00,0.00,N,5,-2350,
20230918,31500,33200,35000,30800,614333,20244504350,00,0.00,N,5,-1750,
20230911,33250,35050,35250,31250,706006,23116593700,00,0.00,N,5,-1800,
20230904,35050,40600,40700,34250,941213,35162499700,00,0.00,N,5,-5850,
20230828,40900,37000,41000,34750,1186321,45428044150,00,0.00,N,2,4300,
20230821,36600,30150,39950,30150,3018207,109335347450,00,0.00,N,2,6650,
20230814,29950,25450,34800,24850,2792917,85173763550,00,0.00,N,2,4500,
20230807,25450,25900,26250,24750,162451,4137225700,00,0.00,N,5,-750,
20230731,26200,27050,27500,25850,158130,4214965400,00,0.00,N,5,-700,
20230724,26900,26950,27500,25650,273073,7265177000,00,0.00,N,2,200,
20230717,26700,27500,28250,26450,247737,6740289750,00,0.00,N,5,-650,
20230710,27350,26050,27850,25350,235757,6317326800,00,0.00,N,2,1350,
20230703,26000,28150,28500,25500,244956,6671140450,00,0.00,N,5,-1850,
20230626,27850,27200,28250,26550,211474,5817436450,00,0.00,N,2,450,
20230619,27400,28750,28750,27200,381542,10609601550,00,0.00,N,5,-1350,
20230612,28750,30500,31250,28450,382452,11404401750,00,0.00,N,5,-1350,
20230605,30100,30000,31500,29650,282455,8603585800,00,0.00,N,2,500,
20230530,29600,29650,30150,28800,184700,5429346900,00,0.00,N,2,100,
20230522,29500,29650,31000,29150,283249,8498211100,00,0.00,N,5,-500,
20230515,30000,27050,30200,26700,565965,16385193950,00,0.00,N,2,2800,
20230508,27200,28900,29900,26900,188737,5289322550,00,0.00,N,5,-1900,
20230502,29100,27100,31200,26800,541419,15959131900,00,0.00,N,2,2500,
20230424,26600,27950,28400,25800,324832,8758297350,00,0.00,N,5,-1400,
20230417,28000,30800,31250,27900,634853,18850659650,00,0.00,N,5,-2500,
20230410,30500,34500,35000,29950,982792,31604561400,00,0.00,N,5,-3350,
20230403,33850,28000,34550,26700,1678983,52960155800,00,0.00,N,2,5850,
20230327,28000,26850,29100,25900,615963,16987253300,00,0.00,N,2,1600,
20230320,26400,25500,26850,24800,350931,8997429450,00,0.00,N,2,700,
20230313,25700,26150,26850,24700,227335,5822912850,00,0.00,N,5,-900,
20230306,26600,25450,30000,25200,1236821,34997231550,00,0.00,N,2,1750,
20230227,24850,24750,25050,23700,186899,4531042850,00,0.00,N,5,-250,
20230220,25100,26250,26800,24600,146462,3758620350,00,0.00,N,5,-1400,
20230213,26500,25800,26950,25450,126549,3332379500,00,0.00,N,2,550,
20230206,25950,25600,27550,24900,232090,6150894100,00,0.00,N,2,150,
20230130,25800,25300,26300,24550,134623,3402554750,00,0.00,N,2,350,
20230125,25450,24950,25750,24950,60646,1538516050,00,0.00,N,2,650,
20230116,24800,25800,25800,24100,77185,1907895900,00,0.00,N,5,-600,
20230109,25400,25400,26200,25100,88456,2270322100,00,0.00,N,3,0,
20230102,25400,24000,25650,23800,120739,2984003450,00,0.00,N,2,1600,
20221226,23800,25050,26300,23300,194747,4892841400,00,0.00,N,5,-1400,
20221219,25200,25950,26450,24600,168808,4305056650,00,0.00,N,5,-650,
20221212,25850,25950,28000,25200,248522,6579960150,00,0.00,N,5,-100,
20221205,25950,26950,27000,25100,357907,9298441750,00,0.00,N,5,-1000,
20221128,26950,27250,28300,26200,202655,5491480950,00,0.00,N,5,-500,
20221121,27450,25050,28500,24500,311327,8305463100,00,0.00,N,2,2000,
20221114,25450,24900,27600,24750,405758,10722014500,00,0.00,N,2,700,
20221107,24750,23300,24850,23000,224591,5372895150,00,0.00,N,2,1500,
20221031,23250,22850,24000,22350,149988,3477217050,00,0.00,N,2,850,
20221024,22400,23600,24400,22400,157666,3658774700,00,0.00,N,5,-1150,
20221017,23550,22050,24500,21800,284017,6738391250,00,0.00,N,2,1250,
20221011,22300,22350,22600,20500,171008,3635971950,00,0.00,N,5,-400,
20221004,22700,22050,23250,21800,125445,2837567050,00,0.00,N,2,1000,
20220926,21700,24450,24750,21300,204818,4710587050,00,0.00,N,5,-2950,
20220919,24650,22650,25100,21750,295460,6997396550,00,0.00,N,2,2100,
20220913,22550,22850,23800,22350,138599,3188678900,00,0.00,N,5,-50,
20220905,22600,21300,23000,20950,99055,2180743550,00,0.00,N,2,900,
20220829,21700,21950,22750,21250,114411,2488971500,00,0.00,N,5,-800,
20220822,22500,23450,23800,22050,224198,5119904950,00,0.00,N,5,-1350,
20220816,23850,22050,25650,22050,525197,12737698050,00,0.00,N,2,1850,
20220808,22000,21050,22250,20950,94600,2048704500,00,0.00,N,2,750,
20220801,21250,21350,21600,20200,74328,1554440050,00,0.00,N,2,50,
20220725,21200,19950,21500,19900,116813,2415096150,00,0.00,N,2,1050,
20220718,20150,19300,20900,19300,104179,2100039700,00,0.00,N,2,950,
20220711,19200,19650,19700,18000,97416,1835463500,00,0.00,N,5,-350,
20220704,19550,18750,19850,18400,85716,1654896000,00,0.00,N,2,850,
20220627,18700,20100,20700,17900,124143,2442117250,00,0.00,N,5,-1150,
20220620,19850,21000,21450,18250,215267,4244785450,00,0.00,N,5,-1250,
20220613,21100,24200,24600,20700,331367,7433923500,00,0.00,N,5,-3850,
20220607,24950,26400,26400,24650,115376,2924597000,00,0.00,N,5,-1450,
20220530,26400,26800,27150,26150,180849,4838268950,00,0.00,N,5,-150,
20220523,26550,26950,28000,26100,249908,6755765600,00,0.00,N,2,200,
20220516,26350,25300,28550,24550,334425,8978307150,00,0.00,N,2,1250,
20220509,25100,26900,27050,24200,199793,5066464700,00,0.00,N,5,-2000,
20220502,27100,27750,28250,27000,80498,2221437150,00,0.00,N,5,-1300,
20220425,28400,27650,28400,27200,98066,2712983750,00,0.00,N,2,350,
20220418,28050,28000,28700,27600,130585,3675278450,00,0.00,N,2,50,
20220411,28000,28400,28700,27500,109813,3076613150,00,0.00,N,5,-700,
20220404,28700,29550,30400,28200,173015,5035428100,00,0.00,N,5,-850,
20220328,29550,29400,30150,29000,173976,5141700750,00,0.00,N,2,350,
20220321,29200,28700,29550,28250,157252,4546422200,00,0.00,N,2,550,
20220314,28650,27900,29150,27200,192297,5417189400,00,0.00,N,2,750,
20220307,27900,28900,28900,27350,141830,3966208600,00,0.00,N,5,-1150,
20220228,29050,28450,30200,28250,115034,3362469500,00,0.00,N,2,500,
20220221,28550,28550,28800,27750,221683,6271983200,00,0.00,N,5,-750,
20220214,29300,28550,30100,28200,189040,5478010500,00,0.00,N,2,250,
20220207,29050,30000,30350,28750,149784,4426486050,00,0.00,N,5,-850,
20220203,29900,29300,29900,29150,52156,1540894700,00,0.00,N,2,800,
20220124,29100,30550,31400,27700,264494,7710625600,00,0.00,N,5,-1750,
20220117,30850,32300,32950,30350,239545,7512915950,00,0.00,N,5,-1750,
20220110,32600,33500,33700,32050,221128,7259172950,00,0.00,N,5,-850,
20220103,33450,34600,34950,32650,318744,10771953200,00,0.00,N,5,-1150,
20211227,34600,34400,35200,33950,301529,10421291450,00,0.00,N,2,150,
20211220,34450,34550,34950,33750,459249,15626384950,00,0.00,N,2,50,
20211213,34400,35500,35900,33650,489427,16830294600,00,0.00,N,5,-1100,
20211206,35500,36250,37350,35150,471530,16919536150,00,0.00,N,5,-900,
20211129,36400,36100,38050,33900,412545,14958407500,00,0.00,N,5,-1850,
20211122,38250,42700,43700,38100,532604,21695469600,00,0.00,N,5,-5000,
20211115,43250,41300,43600,38300,790286,32281469700,00,0.00,N,2,1550,
20211108,41700,37850,43200,36100,846419,33630170050,00,0.00,N,2,4200,
20211101,37500,43700,43700,37200,810117,31703213900,00,0.00,N,5,-6200,
20211025,43700,44900,47150,41050,729976,32572377750,00,0.00,N,5,-1200,
20211018,44900,42900,46200,41250,1583005,69985635400,00,0.00,N,2,2000,
20211012,42900,37200,42950,33850,1299022,50737240950,00,0.00,N,2,5250,
20211005,37650,37650,40100,36250,646764,24479338350,00,0.00,N,5,-550,
20210927,38200,40500,42050,35500,1334048,52296364100,00,0.00,N,5,-1950,
20210923,40150,35150,42300,34800,1210403,48127448800,00,0.00,N,2,5000,
20210913,35150,33000,37450,32500,497072,17609162650,00,0.00,N,2,2050,
20210906,33100,34450,35350,32850,185721,6305937650,00,0.00,N,5,-1350,
20210830,34450,33700,35150,33350,172696,5929239400,00,0.00,N,2,850,
20210823,33600,32500,34200,31850,249975,8323572000,00,0.00,N,2,1600,
20210817,32000,35750,35750,32000,299807,10185434400,00,0.00,N,5,-3750,
20210809,35750,38300,38300,35200,405526,14866999050,00,0.00,N,5,-2350,
20210802,38100,38050,39200,37150,292791,11172650450,00,0.00,N,2,200,
20210726,37900,41850,42000,37300,667662,25959600850,00,0.00,N,5,-4350,
20210719,42250,37000,42700,36500,1142453,45987605100,00,0.00,N,2,5250,
20210712,37000,36550,37450,36500,133551,4939294150,00,0.00,N,2,450,