KissMeData/043150/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,20400,20200,20750,20100,65419,1337972700,00,0.00,N,3,0,
20241118,20400,20250,20600,20000,90340,1835340250,00,0.00,N,2,150,
20241111,20250,22300,22550,19660,285088,5805496080,00,0.00,N,5,-2300,
20241104,22550,22850,23450,22150,122186,2783911450,00,0.00,N,5,-300,
20241028,22850,23200,25900,22550,418951,10162827000,00,0.00,N,5,-150,
20241021,23000,23300,23750,22650,48834,1123226850,00,0.00,N,5,-150,
20241014,23150,24200,24200,23050,79304,1864463200,00,0.00,N,5,-750,
20241007,23900,24300,25000,23900,48214,1180962800,00,0.00,N,5,-600,
20240930,24500,24400,24550,23550,55394,1336018450,00,0.00,N,2,300,
20240923,24200,23700,24600,23400,69368,1675037500,00,0.00,N,2,500,
20240919,23700,23450,23750,23100,24110,566273650,00,0.00,N,2,400,
20240909,23300,23050,23650,22750,65956,1526477750,00,0.00,N,2,200,
20240902,23100,24000,24050,22700,98347,2285170700,00,0.00,N,5,-900,
20240826,24000,24350,24600,23500,74686,1785009900,00,0.00,N,5,-350,
20240819,24350,24500,24850,24000,121290,2974187000,00,0.00,N,5,-350,
20240812,24700,24650,25100,24450,73579,1819140600,00,0.00,N,5,-150,
20240805,24850,25000,26200,23050,307134,7577691800,00,0.00,N,5,-500,
20240729,25350,26500,26500,25250,122370,3150724050,00,0.00,N,5,-1050,
20240722,26400,26450,26700,25250,176936,4555603100,00,0.00,N,5,-300,
20240715,26700,26850,27450,26550,184625,4983002325,00,0.00,N,5,-50,
20240708,26750,26150,26900,26150,73749,1951592200,00,0.00,N,2,650,
20240701,26100,26950,27050,25900,101127,2664192150,00,0.00,N,5,-850,
20240624,26950,26650,27200,26200,101254,2686569500,00,0.00,N,2,300,
20240617,26650,27150,27250,26550,123107,3304127000,00,0.00,N,5,-350,
20240610,27000,26650,27650,26500,175135,4763933600,00,0.00,N,2,350,
20240603,26650,27100,27400,26550,118543,3195409400,00,0.00,N,5,-50,
20240527,26700,29350,29350,26700,354465,9800308100,00,0.00,N,5,-2500,
20240520,29200,30300,30300,28800,192162,5626875100,00,0.00,N,5,-950,
20240513,30150,30350,30600,29750,113566,3424921600,00,0.00,N,5,-100,
20240507,30250,30350,30650,30000,66774,2026002250,00,0.00,N,2,100,
20240429,30150,29700,30250,29150,77617,2307971500,00,0.00,N,2,550,
20240422,29600,29950,30150,29400,53028,1574528300,00,0.00,N,2,200,
20240415,29400,29750,29950,29000,80828,2378918750,00,0.00,N,5,-350,
20240408,29750,30850,30850,29700,117007,3518474850,00,0.00,N,5,-1250,
20240401,31000,30750,31650,30450,137683,4286085050,00,0.00,N,2,600,
20240325,30400,30300,30950,30300,55247,1690831650,00,0.00,N,5,-50,
20240318,30450,30600,31000,30000,68773,2090682450,00,0.00,N,5,-450,
20240311,30900,30500,31400,30100,109198,3357837450,00,0.00,N,2,100,
20240304,30800,30200,30950,29850,137652,4165211000,00,0.00,N,2,400,
20240226,30400,31000,31100,29800,142612,4309663800,00,0.00,N,5,-400,
20240219,30800,30650,31100,30450,116110,3575881650,00,0.00,N,2,150,
20240213,30650,30550,31000,30150,94915,2894571850,00,0.00,N,2,150,
20240205,30500,31850,31900,30100,153376,4693934600,00,0.00,N,5,-1650,
20240129,32150,32650,32700,31450,131374,4206561700,00,0.00,N,5,-500,
20240122,32650,32950,33400,32050,128519,4208080250,00,0.00,N,2,150,
20240115,32500,31500,32850,30600,204372,6511558400,00,0.00,N,2,1450,
20240108,31050,31500,32250,30950,123185,3884548550,00,0.00,N,5,-450,
20240102,31500,33250,33750,31350,198608,6472505000,00,0.00,N,5,-1750,
20231226,33250,32750,33250,32200,133595,4368765300,00,0.00,N,2,750,
20231218,32500,32800,33200,31500,149965,4890420250,00,0.00,N,3,0,
20231211,32500,31650,33100,31500,210496,6801582400,00,0.00,N,2,1050,
20231204,31450,31900,32050,31150,146030,4595429350,00,0.00,N,5,-250,
20231127,31700,32600,33250,31150,160698,5150994150,00,0.00,N,5,-900,
20231120,32600,32400,33950,32400,149186,4970143400,00,0.00,N,5,-100,
20231113,32700,30950,33650,29400,316569,10052768800,00,0.00,N,2,2250,
20231106,30450,31450,31600,30100,219131,6766967050,00,0.00,N,5,-400,
20231030,30850,30950,31100,29000,244627,7369438500,00,0.00,N,2,150,
20231023,30700,31100,32200,29600,272879,8360329950,00,0.00,N,5,-750,
20231016,31450,32150,32750,30850,196643,6270042950,00,0.00,N,5,-350,
20231010,31800,32750,32950,31700,156295,5048853100,00,0.00,N,5,-650,
20231004,32450,32000,32600,30800,169939,5381485300,00,0.00,N,2,400,
20230925,32050,32900,33150,31700,83906,2707203400,00,0.00,N,5,-1250,
20230918,33300,33900,34700,31650,476811,15711159200,00,0.00,N,5,-750,
20230911,34050,35000,37350,33600,833990,29454518500,00,0.00,N,5,-650,
20230904,34700,35700,36400,34200,241379,8507949500,00,0.00,N,5,-1000,
20230828,35700,34150,36200,33450,253347,8774273950,00,0.00,N,2,1800,
20230821,33900,34850,35450,33250,207907,7106541750,00,0.00,N,5,-1400,
20230814,35300,37850,38200,34050,212553,7571250850,00,0.00,N,5,-2400,
20230807,37700,35200,38700,34600,671550,24915738400,00,0.00,N,2,2200,
20230731,35500,35600,36300,34050,351025,12413762150,00,0.00,N,2,700,
20230724,34800,37150,37350,33550,428284,14965980150,00,0.00,N,5,-2350,
20230717,37150,40600,42000,37000,520992,20076645550,00,0.00,N,5,-3750,
20230710,40900,38150,43100,37150,1494954,59661576750,00,0.00,N,2,3450,
20230703,37450,32950,40850,32650,1805234,68908032100,00,0.00,N,2,4550,
20230626,32900,34100,34200,32500,150002,5016475450,00,0.00,N,5,-1150,
20230619,34050,34550,36300,33700,287518,10073562900,00,0.00,N,5,-250,
20230612,34300,36200,36850,34050,260342,9152855050,00,0.00,N,5,-1450,
20230605,35750,35800,36150,34800,166446,5892690700,00,0.00,N,2,150,
20230530,35600,34500,36000,33450,196417,6801032950,00,0.00,N,2,1150,
20230522,34450,36200,36200,34250,337173,11831019325,00,0.00,N,5,-1750,
20230515,36200,38450,38600,35650,340530,12477300350,00,0.00,N,5,-2750,
20230508,38950,43300,44000,37300,568093,22945344100,00,0.00,N,5,-4050,
20230502,43000,38900,44550,38500,377280,15668551450,00,0.00,N,2,4500,
20230424,38500,37950,39150,36900,196431,7410109650,00,0.00,N,2,600,
20230417,37900,39000,39850,37300,323326,12498459850,00,0.00,N,5,-1100,
20230410,39000,32650,40450,32650,758199,28132395900,00,0.00,N,2,6350,
20230403,32650,32200,34300,31500,274440,9052642000,00,0.00,N,2,150,
20230327,32500,30850,32550,30050,220539,6914761200,00,0.00,N,2,1950,
20230320,30550,30900,31000,29650,173281,5229788650,00,0.00,N,5,-400,
20230313,30950,30800,31200,29900,125985,3847607950,00,0.00,N,5,-350,
20230306,31300,33700,33950,31050,153583,4972628050,00,0.00,N,5,-2600,
20230227,33900,33100,34200,32500,96270,3195372400,00,0.00,N,2,700,
20230220,33200,34150,34450,33200,140350,4753863950,00,0.00,N,5,-950,
20230213,34150,33750,34650,33300,190285,6464248850,00,0.00,N,2,400,
20230206,33750,34300,34600,33350,212179,7234720550,00,0.00,N,5,-550,
20230130,34300,35600,35950,34000,286121,10006278550,00,0.00,N,5,-1300,
20230125,35600,35050,35900,34550,204088,7269656850,00,0.00,N,2,950,
20230116,34650,33300,34700,32350,236491,7989138100,00,0.00,N,2,1200,
20230109,33450,32000,33950,31300,177770,5862405450,00,0.00,N,2,1700,
20230102,31750,32850,33000,30850,91099,2896154050,00,0.00,N,5,-1050,
20221226,32800,31800,34400,31450,203927,6781487450,00,0.00,N,2,1050,
20221219,31750,31250,32650,30150,135624,4270343050,00,0.00,N,2,200,
20221212,31550,32250,32500,31050,70408,2236537950,00,0.00,N,5,-500,
20221205,32050,32950,32950,31500,97493,3118208100,00,0.00,N,5,-400,
20221128,32450,32800,32900,31550,66757,2147112000,00,0.00,N,5,-200,
20221121,32650,34000,34000,32100,133953,4360011300,00,0.00,N,5,-1200,
20221114,33850,32700,34250,32250,135722,4532933575,00,0.00,N,2,1150,
20221107,32700,31100,33300,30800,116508,3771511329,00,0.00,N,2,1700,
20221031,31000,30600,31250,29900,61593,1893430050,00,0.00,N,2,800,
20221024,30200,31000,31000,29700,40303,1221886950,00,0.00,N,5,-100,
20221017,30300,29150,31150,29150,35628,1086445750,00,0.00,N,2,400,
20221011,29900,30700,31200,28700,105219,3117314850,00,0.00,N,5,-1900,
20221004,31800,30650,32300,30450,74723,2335411150,00,0.00,N,2,2000,
20220926,29800,31000,31350,28550,150023,4433544600,00,0.00,N,5,-1550,
20220919,31350,34400,34400,31350,76316,2480143400,00,0.00,N,5,-3050,
20220913,34400,34150,35400,33750,90574,3151418950,00,0.00,N,2,400,
20220905,34000,34550,34550,33300,93637,3178275350,00,0.00,N,2,50,
20220829,33950,31650,34300,31650,138028,4578303150,00,0.00,N,2,1000,
20220822,32950,33450,34350,31600,146309,4780571750,00,0.00,N,5,-850,
20220816,33800,36100,36100,33450,147586,5133299200,00,0.00,N,5,-2050,
20220808,35850,32800,36600,32150,521778,18328257700,00,0.00,N,2,3200,
20220801,32650,33050,34000,31850,135870,4402440250,00,0.00,N,5,-400,
20220725,33050,30600,33800,30450,174778,5710479100,00,0.00,N,2,2450,
20220718,30600,29300,32150,29250,124268,3835636100,00,0.00,N,2,1450,
20220711,29150,30850,30850,28400,138132,4035476850,00,0.00,N,5,-1200,
20220704,30350,29300,31850,28200,159333,4829453000,00,0.00,N,2,1200,
20220627,29150,31300,32200,28900,212793,6502443250,00,0.00,N,5,-1400,
20220620,30550,33850,33850,29800,161237,5086208200,00,0.00,N,5,-3150,
20220613,33700,36500,36500,32100,169593,5787513150,00,0.00,N,5,-3700,
20220607,37400,37450,37800,36400,64099,2390604500,00,0.00,N,2,50,
20220530,37350,36950,38000,36800,73056,2747160400,00,0.00,N,2,700,
20220523,36650,36550,37350,36000,100763,3694658150,00,0.00,N,2,100,
20220516,36550,36900,38500,35600,185527,6880407000,00,0.00,N,2,150,
20220509,36400,37850,38300,35000,186955,6791825350,00,0.00,N,5,-1900,
20220502,38300,39850,42500,37350,347255,13785335700,00,0.00,N,5,-2100,
20220425,40400,41800,42000,39600,230464,9381573750,00,0.00,N,5,-2100,
20220418,42500,44100,44100,41500,301669,12783973400,00,0.00,N,5,-1350,
20220411,43850,42400,44100,41300,243242,10429533900,00,0.00,N,2,1100,
20220404,42750,40200,43700,40050,423712,17717468800,00,0.00,N,2,2700,
20220328,40050,40000,40650,38950,320115,12727264900,00,0.00,N,2,50,
20220321,40000,41000,41000,38550,315690,12499244450,00,0.00,N,5,-750,
20220314,40750,38250,41600,37100,566929,22447662900,00,0.00,N,2,2500,
20220307,38250,38550,39100,37300,259736,9908112900,00,0.00,N,5,-600,
20220228,38850,35550,39350,35100,364428,13750173650,00,0.00,N,2,3250,
20220221,35600,34400,36200,34100,342039,12054569800,00,0.00,N,2,700,
20220214,34900,35200,36200,32750,316190,10921998850,00,0.00,N,5,-850,
20220207,35750,34600,36800,33100,534847,18889024700,00,0.00,N,2,1150,
20220203,34600,33800,34700,33300,95713,3242281000,00,0.00,N,2,1850,
20220124,32750,33600,34400,31550,258798,8545228500,00,0.00,N,5,-1150,
20220117,33900,34550,38500,33500,852228,30642723250,00,0.00,N,2,250,
20220110,33650,33150,35550,30900,542084,18372303750,00,0.00,N,2,450,
20220103,33200,35200,36150,32000,155058,5309377300,00,0.00,N,5,-2150,
20211227,35350,35500,36150,35000,89855,3195954500,00,0.00,N,2,50,
20211220,35300,34100,35500,32600,140929,4806927500,00,0.00,N,2,1200,
20211213,34100,35650,36100,33800,125772,4370405400,00,0.00,N,5,-1700,
20211206,35800,35950,37350,34450,153805,5563375300,00,0.00,N,5,-300,
20211129,36100,34000,36300,32550,216714,7413727000,00,0.00,N,2,900,
20211122,35200,36200,37000,35100,151186,5444024950,00,0.00,N,5,-1100,
20211115,36300,38300,39550,35800,231808,8684501150,00,0.00,N,5,-1800,
20211108,38100,39750,41800,37100,341575,13341082200,00,0.00,N,5,-1600,
20211101,39700,40600,41550,39400,112506,4548571400,00,0.00,N,5,-850,
20211025,40550,42000,42650,39900,204727,8404122300,00,0.00,N,5,-1500,
20211018,42050,41200,44150,39850,242644,10242399750,00,0.00,N,2,1600,
20211012,40450,39050,41150,38000,108793,4337401000,00,0.00,N,2,1400,
20211005,39050,39500,39850,37100,140102,5389988950,00,0.00,N,5,-750,
20210927,39800,43000,43300,39750,235417,9682328600,00,0.00,N,5,-3250,
20210923,43050,44600,46250,43050,235855,10555486700,00,0.00,N,5,-1600,
20210913,44650,41350,45000,40350,423876,18014031950,00,0.00,N,2,2900,
20210906,41750,44100,44150,41450,260273,11069351200,00,0.00,N,5,-2400,
20210830,44150,41700,46350,40900,639064,27835252100,00,0.00,N,2,2750,
20210823,41400,41650,43500,40250,609795,25497080650,00,0.00,N,2,200,
20210817,41200,43750,43900,40150,598769,25200202450,00,0.00,N,5,-2800,
20210809,44000,37300,46500,36700,2444034,104505005000,00,0.00,N,2,6550,
20210802,37450,36000,38650,35650,254964,9479509850,00,0.00,N,2,1450,
20210726,36000,37600,37600,34750,226814,8155393250,00,0.00,N,5,-1400,
20210719,37400,36350,37500,35150,312286,11344616300,00,0.00,N,2,1050,
20210712,36350,35900,37950,35850,210335,7738838550,00,0.00,N,2,450,