KissMeData/071320/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,59100,50600,59500,49950,214861,12042941650,00,0.00,N,2,8500,
20241118,50600,49850,52300,49000,72704,3675643850,00,0.00,N,2,750,
20241111,49850,45450,50800,44100,117527,5644286150,00,0.00,N,2,5500,
20241104,44350,46000,46350,43500,32783,1467911350,00,0.00,N,5,-1650,
20241028,46000,47450,47900,45200,31326,1449063400,00,0.00,N,5,-1900,
20241021,47900,48450,49000,45450,77041,3635870100,00,0.00,N,2,250,
20241014,47650,44300,47750,43950,38288,1756483300,00,0.00,N,2,3400,
20241007,44250,46600,46600,44100,42006,1894058400,00,0.00,N,5,-1750,
20240930,46000,48100,48500,45700,16428,770722500,00,0.00,N,5,-2100,
20240923,48100,51500,52200,45100,74030,3546174650,00,0.00,N,5,-3000,
20240919,51100,50000,51600,49450,27497,1388780650,00,0.00,N,2,1300,
20240909,49800,49650,50200,46250,77798,3769112250,00,0.00,N,2,150,
20240902,49650,48600,51900,48200,76662,3848181000,00,0.00,N,2,600,
20240826,49050,45100,52700,44550,180376,8997596650,00,0.00,N,2,4250,
20240819,44800,40850,44950,39900,65674,2801323200,00,0.00,N,2,3950,
20240812,40850,41750,42150,39500,52137,2132939750,00,0.00,N,5,-750,
20240805,41600,45750,46200,40350,122012,5307929050,00,0.00,N,5,-4600,
20240729,46200,47300,48950,44250,72152,3376489550,00,0.00,N,5,-400,
20240722,46600,47750,48400,45750,39878,1870971350,00,0.00,N,5,-1150,
20240715,47750,48100,48300,45250,70642,3321555200,00,0.00,N,3,0,
20240708,47750,47200,49700,46800,78784,3828423400,00,0.00,N,2,550,
20240701,47200,49450,49450,44000,157396,7288422650,00,0.00,N,5,-1900,
20240624,49100,48400,50300,47200,104040,5110862900,00,0.00,N,2,1100,
20240617,48000,46350,53900,45900,412813,20822322400,00,0.00,N,2,2400,
20240610,45600,45150,46650,42500,92755,4192873550,00,0.00,N,2,450,
20240603,45150,45400,50300,44500,214524,10082583950,00,0.00,N,2,350,
20240527,44800,48500,48500,44750,83731,3865083450,00,0.00,N,5,-2500,
20240520,47300,46900,49950,45850,196478,9518380950,00,0.00,N,2,750,
20240513,46550,43300,47050,41750,216667,9716114450,00,0.00,N,2,3250,
20240507,43300,39500,47450,39500,285333,12379618000,00,0.00,N,2,3700,
20240429,39600,42250,42400,38450,117492,4753831600,00,0.00,N,5,-2200,
20240422,41800,39300,43550,39300,152206,6334080150,00,0.00,N,2,2700,
20240415,39100,36450,39950,35450,139792,5371518200,00,0.00,N,2,2550,
20240408,36550,36550,39800,36050,187451,7161983550,00,0.00,N,2,50,
20240401,36500,36700,37850,36300,134526,4991354900,00,0.00,N,5,-100,
20240325,36600,38150,38400,36000,129981,4814898600,00,0.00,N,5,-1550,
20240318,38150,40850,41200,36600,256526,9817775350,00,0.00,N,5,-1700,
20240311,39850,43000,43000,36650,480065,19255509950,00,0.00,N,5,-2750,
20240304,42600,46700,47450,42350,527120,23470025500,00,0.00,N,5,-3550,
20240226,46150,39450,51300,39000,2424099,106974195150,00,0.00,N,2,6650,
20240219,39500,34200,43400,34200,1640453,67032896300,00,0.00,N,2,6150,
20240213,33350,36350,36800,32700,84261,2948059600,00,0.00,N,5,-3000,
20240205,36350,34500,36850,32550,153478,5398821450,00,0.00,N,2,1950,
20240129,34400,29000,35050,29000,327498,10677683600,00,0.00,N,2,5400,
20240122,29000,27450,29500,27000,49975,1408291200,00,0.00,N,2,1900,
20240115,27100,26850,27500,26500,30925,835264050,00,0.00,N,2,250,
20240108,26850,25750,28000,25350,79822,2146075700,00,0.00,N,2,1450,
20240102,25400,24450,26050,24450,30874,780401300,00,0.00,N,2,950,
20231226,24450,24700,24950,24200,9308,227920150,00,0.00,N,5,-250,
20231218,24700,26300,26300,24500,22538,566490850,00,0.00,N,5,-1600,
20231211,26300,25300,26850,25150,33776,880919450,00,0.00,N,2,1000,
20231204,25300,24500,25300,23850,35596,873993850,00,0.00,N,2,800,
20231127,24500,24000,25000,23700,31956,773858200,00,0.00,N,2,600,
20231120,23900,23350,24100,23300,22077,521346050,00,0.00,N,2,550,
20231113,23350,23300,23550,23000,19291,447324250,00,0.00,N,2,50,
20231106,23300,23450,23600,23100,21387,500750750,00,0.00,N,5,-150,
20231030,23450,23700,23950,23050,21089,491339800,00,0.00,N,5,-250,
20231023,23700,23900,24300,23350,17290,408160500,00,0.00,N,5,-300,
20231016,24000,24450,24450,23750,10012,241443400,00,0.00,N,5,-250,
20231010,24250,24350,24550,23900,12460,301524050,00,0.00,N,5,-100,
20231004,24350,24750,24750,24000,10913,264930300,00,0.00,N,5,-300,
20230925,24650,25050,25100,24350,9077,223071200,00,0.00,N,5,-350,
20230918,25000,25800,25800,24300,5466,136770600,00,0.00,N,5,-150,
20230911,25150,25500,25500,24800,6110,152868650,00,0.00,N,5,-350,
20230904,25500,25550,25550,24300,24511,612324350,00,0.00,N,5,-50,
20230828,25550,25550,26050,25300,7122,182323050,00,0.00,N,5,-450,
20230821,26000,25800,26000,25350,9336,239514550,00,0.00,N,2,500,
20230814,25500,25450,26050,25050,15272,390936000,00,0.00,N,2,200,
20230807,25300,25300,26550,25100,37368,958074250,00,0.00,N,2,50,
20230731,25250,24950,25550,24700,30377,759666900,00,0.00,N,2,300,
20230724,24950,27100,27100,23900,82172,2044979600,00,0.00,N,5,-2100,
20230717,27050,27000,27100,26450,15657,418551900,00,0.00,N,2,150,
20230710,26900,27300,27300,26700,17463,469555550,00,0.00,N,5,-150,
20230703,27050,26850,27200,26650,17799,478302800,00,0.00,N,2,750,
20230626,26300,26250,26800,26050,13154,346373850,00,0.00,N,2,50,
20230619,26250,27000,27400,26250,7106,189531100,00,0.00,N,5,-750,
20230612,27000,27450,27700,26800,15239,416124350,00,0.00,N,5,-500,
20230605,27500,26900,27500,26750,9874,267705300,00,0.00,N,2,600,
20230530,26900,26100,27700,25800,30997,818805900,00,0.00,N,2,800,
20230522,26100,26050,26750,25850,7987,209343000,00,0.00,N,2,50,
20230515,26050,27200,27550,25500,29243,763897800,00,0.00,N,5,-1200,
20230508,27250,27600,28200,26600,22816,620392550,00,0.00,N,5,-300,
20230502,27550,27800,27900,27300,3985,109578600,00,0.00,N,5,-250,
20230424,27800,28100,30200,27300,9374,261058450,00,0.00,N,5,-300,
20230417,28100,28250,29000,27300,13736,383633700,00,0.00,N,2,100,
20230410,28000,27350,28600,27100,16457,456134150,00,0.00,N,2,750,
20230403,27250,27200,27450,26650,10028,270550800,00,0.00,N,2,350,
20230327,26900,26800,27500,26200,18415,494313150,00,0.00,N,2,100,
20230320,26800,27100,27400,26700,8701,234528850,00,0.00,N,5,-300,
20230313,27100,28250,28450,26900,12467,342533750,00,0.00,N,5,-1400,
20230306,28500,28250,28800,27700,8077,227391200,00,0.00,N,2,250,
20230227,28250,29350,29400,27700,9500,267503750,00,0.00,N,5,-600,
20230220,28850,29750,29800,28600,7521,219477200,00,0.00,N,5,-600,
20230213,29450,30450,30450,28800,16502,486952700,00,0.00,N,5,-1000,
20230206,30450,31050,31600,30000,18971,584986350,00,0.00,N,5,-600,
20230130,31050,31150,32100,30000,20885,654749600,00,0.00,N,5,-100,
20230125,31150,30250,31650,30250,15706,487642400,00,0.00,N,2,1000,
20230116,30150,28500,30400,28400,16991,502705150,00,0.00,N,2,1700,
20230109,28450,26750,30000,26750,39042,1124650750,00,0.00,N,2,1650,
20230102,26800,28500,29000,25500,13290,362115350,00,0.00,N,5,-1700,
20221226,28500,28600,28950,27950,8775,249451000,00,0.00,N,5,-100,
20221219,28600,28500,28950,27450,12406,350708850,00,0.00,N,2,50,
20221212,28550,28600,29150,28150,17723,508135550,00,0.00,N,2,300,
20221205,28250,27900,28650,27300,17660,492489600,00,0.00,N,2,600,
20221128,27650,27600,28550,27200,15161,422477950,00,0.00,N,2,50,
20221121,27600,25500,29700,25450,13093,361060650,00,0.00,N,2,100,
20221114,27500,27000,27600,27000,16490,451178750,00,0.00,N,2,500,
20221107,27000,26300,27150,24700,39864,1053667075,00,0.00,N,2,950,
20221031,26050,26050,26300,25900,12375,323211300,00,0.00,N,2,50,
20221024,26000,26500,27050,25850,22584,596545800,00,0.00,N,5,-450,
20221017,26450,27650,27700,26250,19057,513296000,00,0.00,N,5,-1200,
20221011,27650,29550,30350,27300,19399,559947950,00,0.00,N,5,-2000,
20221004,29650,29300,30850,29200,9256,274734250,00,0.00,N,2,350,
20220926,29300,30200,30300,28800,15809,467151150,00,0.00,N,5,-850,
20220919,30150,29950,30950,29800,8144,245121950,00,0.00,N,2,200,
20220913,29950,30450,30850,29850,7291,220312800,00,0.00,N,5,-550,
20220905,30500,31500,33000,30100,12760,389722450,00,0.00,N,5,-1050,
20220829,31550,32350,32400,31000,5389,170296850,00,0.00,N,5,-950,
20220822,32500,32550,33150,31500,4822,154791300,00,0.00,N,5,-50,
20220816,32550,33850,33850,32150,7886,259334800,00,0.00,N,5,-1000,
20220808,33550,32400,34000,30950,19357,639371400,00,0.00,N,2,1150,
20220801,32400,31950,32500,31450,9332,298553700,00,0.00,N,2,300,
20220725,32100,32000,32100,31200,4496,143093900,00,0.00,N,2,100,
20220718,32000,30800,32100,30650,9847,307830850,00,0.00,N,2,1200,
20220711,30800,31350,31400,30300,4995,154123900,00,0.00,N,5,-300,
20220704,31100,30800,31200,30050,6862,209003350,00,0.00,N,2,300,
20220627,30800,30650,31250,30300,9349,288031100,00,0.00,N,2,300,
20220620,30500,32300,32400,29550,27004,825408600,00,0.00,N,5,-1750,
20220613,32250,34300,34300,31600,17257,570876000,00,0.00,N,5,-2100,
20220607,34350,34850,35100,34150,10803,372023350,00,0.00,N,5,-500,
20220530,34850,34350,35000,34250,11085,385079400,00,0.00,N,2,450,
20220523,34400,34000,34450,33650,10823,368127650,00,0.00,N,2,300,
20220516,34100,35200,35250,33950,18331,631045600,00,0.00,N,5,-1100,
20220509,35200,36100,36150,34500,16828,590431700,00,0.00,N,5,-950,
20220502,36150,36000,36300,35550,13857,499449050,00,0.00,N,5,-50,
20220425,36200,36100,36250,35300,13444,481089200,00,0.00,N,2,100,
20220418,36100,36000,36200,35550,11481,413009350,00,0.00,N,2,100,
20220411,36000,36300,36450,35000,15762,565449600,00,0.00,N,5,-300,
20220404,36300,36650,36800,35850,19506,708138800,00,0.00,N,5,-300,
20220328,36600,36750,36800,36050,28345,1030074600,00,0.00,N,5,-150,
20220321,36750,36000,36750,35650,19017,687573650,00,0.00,N,2,750,
20220314,36000,36000,36350,35750,13278,478649400,00,0.00,N,3,0,
20220307,36000,36200,36400,35100,7264,260269100,00,0.00,N,5,-250,
20220228,36250,35300,36600,35000,15846,569965350,00,0.00,N,2,950,
20220221,35300,34700,35600,34350,25886,907428100,00,0.00,N,2,400,
20220214,34900,36050,36600,34000,63964,2243017100,00,0.00,N,5,-2050,
20220207,36950,36350,37450,35850,34014,1243419450,00,0.00,N,2,700,
20220203,36250,36350,36350,35500,9207,332974300,00,0.00,N,2,750,
20220124,35500,37100,37100,34000,17618,624172350,00,0.00,N,5,-1400,
20220117,36900,37550,37650,36400,11637,429034000,00,0.00,N,5,-650,
20220110,37550,37250,37750,36900,11578,431095200,00,0.00,N,2,400,
20220103,37150,38600,38600,37050,20448,770541500,00,0.00,N,5,-1600,
20211227,38750,38250,39350,38200,18782,729366800,00,0.00,N,2,500,
20211220,38250,39000,39100,37900,17395,667045000,00,0.00,N,5,-750,
20211213,39000,37500,39150,37500,26029,997214350,00,0.00,N,2,1500,
20211206,37500,37650,38350,37200,20984,796070550,00,0.00,N,5,-50,
20211129,37550,37050,37900,36400,29689,1098950600,00,0.00,N,5,-500,
20211122,38050,38200,39100,38000,23218,890644250,00,0.00,N,5,-350,
20211115,38400,40150,40300,38300,41621,1633272650,00,0.00,N,5,-1650,
20211108,40050,40800,41300,39500,29704,1196324900,00,0.00,N,5,-750,
20211101,40800,41350,41450,40500,24133,989492200,00,0.00,N,5,-500,
20211025,41300,42600,42650,41050,27966,1173992700,00,0.00,N,5,-1100,
20211018,42400,43050,43500,42000,37006,1584119200,00,0.00,N,5,-650,
20211012,43050,43950,44300,42500,41250,1791195400,00,0.00,N,5,-900,
20211005,43950,43400,44500,42450,54348,2355552600,00,0.00,N,2,550,
20210927,43400,41800,45150,41700,137501,6076195800,00,0.00,N,2,1650,
20210923,41750,41700,42350,41500,14535,608518700,00,0.00,N,5,-350,
20210913,42100,41650,42350,41100,39746,1662149900,00,0.00,N,2,650,
20210906,41450,40800,41700,40300,28848,1184198000,00,0.00,N,2,900,
20210830,40550,41200,41550,40100,24183,979567650,00,0.00,N,5,-650,
20210823,41200,39300,41500,38500,28987,1162835900,00,0.00,N,2,2400,
20210817,38800,41500,41500,38700,36977,1471762750,00,0.00,N,5,-2400,
20210809,41200,42600,42800,41000,32106,1349343600,00,0.00,N,5,-1400,
20210802,42600,42750,42750,42150,17011,721587750,00,0.00,N,2,250,
20210726,42350,42650,42850,41500,32413,1369467300,00,0.00,N,2,150,
20210719,42200,42600,43050,41250,59806,2520006350,00,0.00,N,5,-450,
20210712,42650,42800,42800,41650,30032,1269154150,00,0.00,N,2,400,