KissMeData/102940/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,18870,17790,19600,17600,128517,2378814580,00,0.00,N,2,1070,
20241118,17800,17900,18330,17620,58052,1037899300,00,0.00,N,5,-100,
20241111,17900,18870,18900,16780,116891,2070629860,00,0.00,N,5,-970,
20241104,18870,19200,19690,18300,57013,1089332760,00,0.00,N,5,-80,
20241028,18950,18730,19200,18560,37780,708861770,00,0.00,N,2,220,
20241021,18730,18990,19930,18160,91662,1755882090,00,0.00,N,5,-110,
20241014,18840,20250,20750,18050,103453,2012091170,00,0.00,N,5,-1110,
20241007,19950,18790,21150,18410,145562,2893476060,00,0.00,N,2,1380,
20240930,18570,18840,18910,18020,30754,567026290,00,0.00,N,5,-270,
20240923,18840,19080,19340,18660,73454,1390422860,00,0.00,N,5,-240,
20240919,19080,18780,19920,18750,42821,817752720,00,0.00,N,2,300,
20240909,18780,18740,19200,17330,47087,871313460,00,0.00,N,2,40,
20240902,18740,21000,21000,18500,118345,2333318860,00,0.00,N,5,-2010,
20240826,20750,21600,21650,20400,77614,1607412150,00,0.00,N,5,-500,
20240819,21250,22250,22600,20900,120437,2592643500,00,0.00,N,5,-950,
20240812,22200,23200,23750,21850,101007,2286776550,00,0.00,N,5,-1000,
20240805,23200,22450,24000,20500,164404,3695820500,00,0.00,N,2,150,
20240729,23050,23300,23950,22150,142184,3285454100,00,0.00,N,5,-450,
20240722,23500,22250,23550,21550,140458,3167601050,00,0.00,N,2,1050,
20240715,22450,25900,28100,21900,822411,20689230000,00,0.00,N,5,-3300,
20240708,25750,20700,27300,20550,1348664,34709595150,00,0.00,N,2,5150,
20240701,20600,20950,21250,20150,58524,1204277600,00,0.00,N,5,-50,
20240624,20650,20400,21950,20350,49758,1032989800,00,0.00,N,2,200,
20240617,20450,22350,22350,20000,88979,1866983550,00,0.00,N,5,-1550,
20240610,22000,22000,22550,21500,64805,1422940750,00,0.00,N,2,50,
20240603,21950,22350,22800,21650,61708,1367891450,00,0.00,N,5,-400,
20240527,22350,21900,22800,21700,71443,1585770200,00,0.00,N,2,400,
20240520,21950,22000,24150,21500,153357,3455863300,00,0.00,N,5,-100,
20240513,22050,22500,22800,21900,39781,887446600,00,0.00,N,5,-250,
20240507,22300,22500,22500,21700,36039,793225600,00,0.00,N,2,200,
20240429,22100,22300,22650,20850,40536,900450650,00,0.00,N,2,50,
20240422,22050,22150,23250,21900,69493,1578117450,00,0.00,N,5,-150,
20240415,22200,22300,22750,21500,41938,921946900,00,0.00,N,5,-50,
20240408,22250,22050,22400,21600,45279,996084950,00,0.00,N,3,0,
20240401,22250,23100,23600,22000,85868,1941314850,00,0.00,N,5,-600,
20240325,22850,24500,25350,22600,164670,3909433100,00,0.00,N,5,-1800,
20240318,24650,22500,28700,22100,1256595,32645701250,00,0.00,N,2,2000,
20240311,22650,21100,24950,20800,231874,5257870150,00,0.00,N,2,1550,
20240304,21100,21000,21400,20000,99975,2059140950,00,0.00,N,2,50,
20240226,21050,22350,22550,21000,86580,1869910300,00,0.00,N,5,-1150,
20240219,22200,22900,23150,21450,135270,3015439000,00,0.00,N,5,-650,
20240213,22850,23200,23850,22500,133209,3069017550,00,0.00,N,5,-150,
20240205,23000,28850,29500,21050,562535,13378192750,00,0.00,N,5,-5550,
20240129,28550,27700,29500,26300,90915,2547401100,00,0.00,N,2,550,
20240122,28000,27250,28600,26200,52669,1440206000,00,0.00,N,2,750,
20240115,27250,29550,31000,26150,133941,3918778650,00,0.00,N,5,-2350,
20240108,29600,28000,30300,27400,135683,3925868900,00,0.00,N,2,1550,
20240102,28050,25750,29000,25500,140639,3864630950,00,0.00,N,2,2350,
20231226,25700,25350,25950,24550,48449,1214305900,00,0.00,N,2,600,
20231218,25100,25600,25800,24700,69020,1736941650,00,0.00,N,5,-550,
20231211,25650,25900,26300,25100,42704,1094116000,00,0.00,N,5,-250,
20231204,25900,26700,26700,25500,40113,1041867000,00,0.00,N,5,-600,
20231127,26500,27200,27200,26000,32650,861053450,00,0.00,N,5,-500,
20231120,27000,26800,27300,26300,26080,700915150,00,0.00,N,2,200,
20231113,26800,26450,27500,25350,45088,1183716850,00,0.00,N,2,250,
20231106,26550,28500,29250,26150,76178,2120735750,00,0.00,N,5,-1850,
20231030,28400,27400,28500,26350,51943,1435656450,00,0.00,N,2,1000,
20231023,27400,26450,27700,25600,36550,983301200,00,0.00,N,2,1250,
20231016,26150,26700,27600,25550,43449,1152191650,00,0.00,N,5,-350,
20231010,26500,25950,28000,25000,26780,699846500,00,0.00,N,2,850,
20231004,25650,26200,26200,24900,12962,327976950,00,0.00,N,5,-550,
20230925,26200,27000,27200,24550,51543,1324226550,00,0.00,N,5,-800,
20230918,27000,28050,28350,25850,72286,1942908450,00,0.00,N,5,-1050,
20230911,28050,28950,30650,27650,94785,2763781550,00,0.00,N,5,-1000,
20230904,29050,28100,29400,27250,49097,1376787200,00,0.00,N,2,950,
20230828,28100,28550,28800,27800,36073,1015636000,00,0.00,N,5,-450,
20230821,28550,28800,29900,26900,62247,1795361800,00,0.00,N,5,-250,
20230814,28800,29300,29650,28100,47766,1384051150,00,0.00,N,5,-200,
20230807,29000,27350,29350,26700,69647,1975869100,00,0.00,N,2,1550,
20230731,27450,27550,28250,25600,52838,1437456600,00,0.00,N,2,150,
20230724,27300,28450,28450,24500,90834,2427491500,00,0.00,N,5,-1150,
20230717,28450,28550,29800,27500,61404,1727168050,00,0.00,N,5,-300,
20230710,28750,29050,29650,28600,48901,1415736500,00,0.00,N,5,-400,
20230703,29150,30300,30700,28850,60186,1790079200,00,0.00,N,5,-1150,
20230626,30300,29550,33050,29550,95297,2990138050,00,0.00,N,2,750,
20230619,29550,30400,30650,29550,45093,1351094100,00,0.00,N,5,-650,
20230612,30200,31150,31350,29500,54634,1654553300,00,0.00,N,5,-900,
20230605,31100,31350,32000,30950,33448,1048362950,00,0.00,N,5,-250,
20230530,31350,32100,32450,30650,33727,1058217850,00,0.00,N,5,-900,
20230522,32250,31050,32450,30800,46256,1460171050,00,0.00,N,2,1000,
20230515,31250,33000,33150,30500,61763,1953087150,00,0.00,N,5,-1950,
20230508,33200,33850,34700,32700,37575,1252606450,00,0.00,N,5,-800,
20230502,34000,34950,34950,33200,34828,1187542750,00,0.00,N,5,-300,
20230424,34300,33050,34850,32300,79623,2666395450,00,0.00,N,2,700,
20230417,33600,36450,36450,33450,98881,3437046750,00,0.00,N,5,-2000,
20230410,35600,35650,36100,33500,134892,4702645450,00,0.00,N,2,100,
20230403,35500,34150,36100,32100,118401,4143664850,00,0.00,N,2,1700,
20230327,33800,34100,34950,33000,67210,2274389250,00,0.00,N,5,-300,
20230320,34100,33850,35600,31750,92868,3107117600,00,0.00,N,5,-550,
20230313,34650,33000,35600,32500,84688,2878661650,00,0.00,N,2,650,
20230306,34000,36050,36100,33300,64785,2230781600,00,0.00,N,5,-1600,
20230227,35600,36650,36650,34900,56620,2024431900,00,0.00,N,5,-1100,
20230220,36700,35350,37300,34900,100487,3662405750,00,0.00,N,2,1300,
20230213,35400,36000,36200,33650,88697,3099079650,00,0.00,N,5,-700,
20230206,36100,33650,36750,33400,170357,6045989350,00,0.00,N,2,2450,
20230130,33650,33950,33950,32500,62025,2057775450,00,0.00,N,2,300,
20230125,33350,31500,34000,30000,46025,1501438250,00,0.00,N,2,1900,
20230116,31450,31850,32350,29900,34802,1091135350,00,0.00,N,5,-400,
20230109,31850,27050,32300,27000,110914,3350237600,00,0.00,N,2,5000,
20230102,26850,27450,27800,25550,51201,1364836100,00,0.00,N,5,-550,
20221226,27400,29100,29350,27250,61595,1754091600,00,0.00,N,5,-1650,
20221219,29050,30850,31200,28750,75989,2274734200,00,0.00,N,5,-1900,
20221212,30950,31000,31800,30900,54987,1716285000,00,0.00,N,5,-550,
20221205,31500,32200,32500,30850,59330,1873981700,00,0.00,N,5,-700,
20221128,32200,33350,33350,31400,73838,2380924400,00,0.00,N,5,-1200,
20221121,33400,33550,35000,33200,119321,4051037500,00,0.00,N,5,-150,
20221114,33550,33500,35150,33100,141455,4792500450,00,0.00,N,5,-200,
20221107,33750,34000,34900,33600,148706,5071569200,00,0.00,N,5,-250,
20221031,34000,34400,35250,32700,254024,8578197150,00,0.00,N,5,-250,
20221024,34250,47800,50600,34100,2563146,112716002000,00,0.00,N,5,-10750,
20221017,45000,43050,49750,42500,915983,42845558250,00,0.00,N,2,1600,
20221011,43400,43200,45250,39700,647402,27565544100,00,0.00,N,5,-550,
20221004,43950,40400,45400,39650,322541,13963886550,00,0.00,N,2,4500,
20220926,39450,42500,42950,38100,305184,12114554600,00,0.00,N,5,-3550,
20220919,43000,43200,44700,41200,262099,11296852800,00,0.00,N,2,200,
20220913,42800,42500,43500,41600,134066,5729955400,00,0.00,N,2,600,
20220905,42200,40850,42650,40350,124307,5129498950,00,0.00,N,2,1300,
20220829,40900,39000,43500,38000,287323,11824206900,00,0.00,N,2,1400,
20220822,39500,38900,40350,38500,192302,7574557400,00,0.00,N,2,400,
20220816,39100,41000,44650,37950,576821,23854553400,00,0.00,N,5,-1000,
20220808,40100,40000,40400,39000,146327,5822065250,00,0.00,N,2,700,
20220801,39400,38350,40150,37000,183415,7116504700,00,0.00,N,2,1400,
20220725,38000,35900,38350,35450,146550,5455483350,00,0.00,N,2,1800,
20220718,36200,34650,38800,34400,343822,12596126450,00,0.00,N,2,1850,
20220711,34350,32500,34600,32500,112866,3827886650,00,0.00,N,2,1550,
20220704,32800,33150,34650,32200,107856,3599482950,00,0.00,N,5,-350,
20220627,33150,30500,33250,30200,115122,3649820000,00,0.00,N,2,2800,
20220620,30350,31600,31800,29350,116416,3536304750,00,0.00,N,5,-1250,
20220613,31600,33650,34000,30750,137446,4456080750,00,0.00,N,5,-2150,
20220607,33750,34000,34500,33100,54552,1843067450,00,0.00,N,5,-250,
20220530,34000,33350,34200,33200,58104,1955968250,00,0.00,N,2,700,
20220523,33300,33650,34200,33300,81157,2732763000,00,0.00,N,5,-450,
20220516,33750,33850,34800,33150,103784,3513314000,00,0.00,N,5,-100,
20220509,33850,34950,35650,32500,158636,5458079200,00,0.00,N,5,-1100,
20220502,34950,35100,36150,34600,104822,3704670100,00,0.00,N,5,-700,
20220425,35650,34400,36900,33150,216772,7519648050,00,0.00,N,2,800,
20220418,34850,37700,37800,34400,242793,8674401750,00,0.00,N,5,-2150,
20220411,37000,34400,41750,34100,859244,32521386850,00,0.00,N,2,2400,
20220404,34600,34200,35300,33350,192667,6607436200,00,0.00,N,2,700,
20220328,33900,33250,33950,32250,146954,4863782950,00,0.00,N,2,1000,
20220321,32900,35500,37550,32350,263924,9138571500,00,0.00,N,5,-2550,
20220314,35450,34600,35500,32000,147552,4958024700,00,0.00,N,2,850,
20220307,34600,33900,36050,33400,150605,5237381450,00,0.00,N,2,700,
20220228,33900,31700,34400,31400,122443,4068986400,00,0.00,N,2,2350,
20220221,31550,31500,32400,31100,132407,4190872200,00,0.00,N,5,-500,
20220214,32050,33800,33800,30000,248939,7885595700,00,0.00,N,5,-2050,
20220207,34100,42000,44150,31950,805210,29441311900,00,0.00,N,5,-7700,
20220203,41800,38000,42650,38000,162615,6555522950,00,0.00,N,2,4400,
20220124,37400,39350,39850,35700,305959,11446903000,00,0.00,N,5,-2700,
20220117,40100,41050,42500,38050,337177,13368734150,00,0.00,N,5,-950,
20220110,41050,45000,45350,40550,314526,13336733000,00,0.00,N,5,-4650,
20220103,45700,43650,46450,42600,778563,34859393200,00,0.00,N,2,2450,
20211227,43250,38400,44650,36600,971013,39420311700,00,0.00,N,2,4850,
20211220,38400,38600,39200,34600,431842,16037779900,00,0.00,N,5,-750,
20211213,39150,38900,41000,38000,456654,18030762800,00,0.00,N,2,250,
20211206,38900,38800,41450,35100,940567,35545734950,00,0.00,N,2,4700,
20211129,34200,32900,36000,31000,402349,13645570150,00,0.00,N,2,150,
20211122,34050,32300,35300,32000,313717,10586837350,00,0.00,N,2,2300,
20211115,31750,29250,33000,29150,227858,7173870200,00,0.00,N,2,2300,
20211108,29450,31000,31300,28300,223216,6555683450,00,0.00,N,5,-1450,
20211101,30900,33500,33500,30250,168866,5365999450,00,0.00,N,5,-2600,
20211025,33500,34550,35550,33350,128911,4439619150,00,0.00,N,5,-1450,
20211018,34950,35200,36750,34400,118395,4187358200,00,0.00,N,5,-400,
20211012,35350,34900,35950,34200,72440,2540674050,00,0.00,N,2,450,
20211005,34900,35300,35950,33450,168335,5843831450,00,0.00,N,5,-900,
20210927,35800,36050,37650,34300,280902,10115318500,00,0.00,N,3,0,
20210923,35800,37700,38300,35650,138329,5102008450,00,0.00,N,5,-2200,
20210913,38000,38050,40100,36300,682721,26020292800,00,0.00,N,2,250,
20210906,37750,33000,39100,32250,947668,34527515400,00,0.00,N,2,4600,
20210830,33150,33150,34300,31600,300855,9958840900,00,0.00,N,2,650,
20210823,32500,32150,34250,31100,346143,11380932000,00,0.00,N,2,1200,
20210817,31300,31400,35900,29600,660199,21565841050,00,0.00,N,2,600,
20210809,30700,32100,32500,29800,223666,6969310100,00,0.00,N,5,-1800,
20210802,32500,31400,34450,31050,572303,18812097850,00,0.00,N,2,1100,
20210726,31400,30500,31750,29450,266567,8144819800,00,0.00,N,2,1550,
20210719,29850,29700,32500,28550,400441,12023143950,00,0.00,N,2,150,
20210712,29700,30450,32400,29000,489630,15007608150,00,0.00,N,5,-600,