KissMeData/104830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,16880,17850,18400,16830,271757,4771980650,00,0.00,N,5,-850,
20241118,17730,18130,18520,17270,308038,5461611500,00,0.00,N,5,-400,
20241111,18130,20300,20400,17320,661825,12146160190,00,0.00,N,5,-2270,
20241104,20400,20800,21800,20250,539019,11279474150,00,0.00,N,5,-350,
20241028,20750,21300,22300,20650,326841,7018910700,00,0.00,N,5,-550,
20241021,21300,21600,22200,20850,253216,5441772850,00,0.00,N,5,-400,
20241014,21700,23450,24100,21450,359754,8038252050,00,0.00,N,5,-1700,
20241007,23400,25450,25600,23200,250731,6126758300,00,0.00,N,5,-1900,
20240930,25300,26650,26700,25300,95963,2494874650,00,0.00,N,5,-1400,
20240923,26700,25000,27100,24650,239684,6253338750,00,0.00,N,2,1700,
20240919,25000,25400,25600,23800,229578,5603841350,00,0.00,N,5,-650,
20240909,25650,25800,26550,24750,259480,6632681350,00,0.00,N,5,-500,
20240902,26150,28550,28800,26150,182734,4936233850,00,0.00,N,5,-2550,
20240826,28700,28700,29050,27400,119855,3387105900,00,0.00,N,5,-50,
20240819,28750,29550,30850,28150,180061,5244662000,00,0.00,N,5,-700,
20240812,29450,30100,31150,28700,243590,7265569200,00,0.00,N,5,-950,
20240805,30400,28750,31750,26000,455631,12993591200,00,0.00,N,2,750,
20240729,29650,31300,32450,29450,91957,2832737950,00,0.00,N,5,-1250,
20240722,30900,31850,32300,29600,121499,3723636150,00,0.00,N,5,-950,
20240715,31850,32850,32950,30650,141936,4534622800,00,0.00,N,5,-1000,
20240708,32850,34500,34700,32700,85569,2874172950,00,0.00,N,5,-1500,
20240701,34350,33500,34550,31200,166680,5489738700,00,0.00,N,2,700,
20240624,33650,33900,34000,31350,161226,5251902500,00,0.00,N,5,-350,
20240617,34000,36850,37000,33600,195324,6845803800,00,0.00,N,5,-2450,
20240610,36450,35400,38200,34700,247682,8994074000,00,0.00,N,2,950,
20240603,35500,35700,36000,33500,97486,3374486700,00,0.00,N,5,-100,
20240527,35600,34400,35700,33650,116820,4075071850,00,0.00,N,2,1800,
20240520,33800,36100,36100,32800,164058,5585139000,00,0.00,N,5,-2300,
20240513,36100,36250,37700,35450,138823,5051544000,00,0.00,N,5,-150,
20240507,36250,35600,36850,35250,91666,3286270650,00,0.00,N,2,550,
20240429,35700,35400,36300,35350,70770,2528914550,00,0.00,N,2,300,
20240422,35400,34900,35800,33050,203241,6987227050,00,0.00,N,5,-100,
20240415,35500,35800,36700,34050,221416,7825727200,00,0.00,N,5,-750,
20240408,36250,37600,38300,34050,274682,9928014800,00,0.00,N,5,-1300,
20240401,37550,36500,43850,36200,939416,36551556950,00,0.00,N,2,700,
20240325,36850,34850,37300,33750,225528,7963404150,00,0.00,N,2,2150,
20240318,34700,32800,36600,32000,360957,12574423950,00,0.00,N,2,1750,
20240311,32950,34000,35200,32350,354537,11945186650,00,0.00,N,5,-1750,
20240304,34700,31100,35950,30450,630183,21458286550,00,0.00,N,2,3700,
20240226,31000,30600,31750,30500,148656,4629905850,00,0.00,N,2,100,
20240219,30900,31000,32550,30600,207249,6603326900,00,0.00,N,5,-400,
20240213,31300,29900,32650,29750,276241,8713285500,00,0.00,N,2,1550,
20240205,29750,29100,31250,28600,167573,5044681250,00,0.00,N,2,350,
20240129,29400,29350,29600,27750,186607,5389265750,00,0.00,N,2,50,
20240122,29350,29900,29900,28700,121627,3566395550,00,0.00,N,5,-50,
20240115,29400,29100,30150,28400,203120,5951041350,00,0.00,N,2,450,
20240108,28950,31400,31800,28850,231391,6929988600,00,0.00,N,5,-2400,
20240102,31350,30100,32250,30100,255565,8069891900,00,0.00,N,2,1300,
20231226,30050,29800,30500,29500,108359,3261738750,00,0.00,N,2,250,
20231218,29800,28850,31000,28800,354833,10722877950,00,0.00,N,2,1050,
20231211,28750,29900,29900,28650,445384,12981688650,00,0.00,N,5,-750,
20231204,29500,27650,29900,26800,550315,15676146500,00,0.00,N,2,2250,
20231127,27250,26700,27700,26600,232618,6316203200,00,0.00,N,2,500,
20231120,26750,27300,27850,26600,221950,6037123450,00,0.00,N,5,-450,
20231113,27200,27400,27700,26350,176861,4805116700,00,0.00,N,2,100,
20231106,27100,27150,27500,25200,241731,6509602000,00,0.00,N,2,300,
20231030,26800,26450,27100,25800,201385,5348084100,00,0.00,N,2,350,
20231023,26450,25450,26850,25250,179732,4704404000,00,0.00,N,2,850,
20231016,25600,26000,26550,24800,189197,4862039850,00,0.00,N,5,-400,
20231010,26000,25700,26450,25050,160057,4155871500,00,0.00,N,2,400,
20231004,25600,25550,26250,25350,124753,3216054250,00,0.00,N,5,-450,
20230925,26050,26000,26500,25350,121893,3137929000,00,0.00,N,5,-200,
20230918,26250,26800,27450,25250,371112,9825528900,00,0.00,N,5,-1000,
20230911,27250,25600,27450,25100,396346,10429477700,00,0.00,N,2,1550,
20230904,25700,26800,26900,25050,275632,7088033650,00,0.00,N,5,-1000,
20230828,26700,26100,26900,25600,265674,6981699600,00,0.00,N,2,800,
20230821,25900,27250,27300,25750,300468,7942288950,00,0.00,N,5,-1100,
20230814,27000,27700,28600,26000,399050,10809385300,00,0.00,N,5,-1000,
20230807,28000,28050,28600,27300,304615,8479950550,00,0.00,N,5,-100,
20230731,28100,29550,29600,27300,299032,8531836100,00,0.00,N,5,-1200,
20230724,29300,29900,29900,27300,454016,12967175250,00,0.00,N,5,-500,
20230717,29800,30050,31750,29200,353679,10773125250,00,0.00,N,5,-750,
20230710,30550,29550,30950,28950,409129,12221475700,00,0.00,N,2,1050,
20230703,29500,31000,33750,29350,911610,28911109900,00,0.00,N,5,-1850,
20230626,31350,31050,32250,30350,485022,15152447650,00,0.00,N,2,300,
20230619,31050,27900,32250,27250,1312543,39755760100,00,0.00,N,2,3150,
20230612,27900,27500,28500,27150,342137,9508339050,00,0.00,N,2,500,
20230605,27400,27550,27800,27050,180386,4944477400,00,0.00,N,2,100,
20230530,27300,27950,28400,27100,195559,5430537450,00,0.00,N,5,-200,
20230522,27500,28000,28100,27000,245009,6733985700,00,0.00,N,5,-500,
20230515,28000,25900,28050,25450,375947,10024177475,00,0.00,N,2,1850,
20230508,26150,26800,27300,25650,255782,6744220200,00,0.00,N,5,-500,
20230502,26650,26500,26750,25750,107712,2832056900,00,0.00,N,2,250,
20230424,26400,27050,27100,25500,223045,5815481850,00,0.00,N,5,-600,
20230417,27000,27700,28050,26600,290441,7924396700,00,0.00,N,5,-900,
20230410,27900,28400,28950,27600,315786,8933290800,00,0.00,N,5,-500,
20230403,28400,28600,28950,27100,454250,12731256050,00,0.00,N,5,-100,
20230327,28500,28200,29400,26750,575185,16217573650,00,0.00,N,2,600,
20230320,27900,27150,28150,25500,420901,11349793250,00,0.00,N,2,750,
20230313,27150,25700,27350,24250,517647,13404442550,00,0.00,N,2,1050,
20230306,26100,28000,28050,25700,496486,13349421700,00,0.00,N,5,-1650,
20230227,27750,29900,30200,27650,436160,12483414300,00,0.00,N,5,-2550,
20230220,30300,29500,30700,28700,456662,13616357500,00,0.00,N,2,850,
20230213,29450,29050,30150,28900,245223,7247492500,00,0.00,N,2,300,
20230206,29150,29400,30000,28550,275696,8060538150,00,0.00,N,5,-400,
20230130,29550,30200,30650,28950,206688,6111890200,00,0.00,N,5,-650,
20230125,30200,30300,31000,30150,130942,3990850250,00,0.00,N,2,400,
20230116,29800,30400,30450,29250,136956,4073751250,00,0.00,N,5,-300,
20230109,30100,31000,31050,29900,145109,4402791600,00,0.00,N,5,-500,
20230102,30600,28600,30900,27150,357627,10458644500,00,0.00,N,2,2200,
20221226,28400,28850,30600,27750,229690,6700832300,00,0.00,N,2,150,
20221219,28250,29550,29950,28200,178098,5149798250,00,0.00,N,5,-1300,
20221212,29550,30350,31250,29350,206892,6234954400,00,0.00,N,5,-1250,
20221205,30800,31850,32450,30200,234877,7285389250,00,0.00,N,5,-1000,
20221128,31800,31600,32750,30600,226629,7190161700,00,0.00,N,5,-200,
20221121,32000,31450,32950,29700,428364,13469600550,00,0.00,N,2,250,
20221114,31750,30800,32600,30100,575797,18069138950,00,0.00,N,2,950,
20221107,30800,27900,30950,27850,407269,12179084600,00,0.00,N,2,3050,
20221031,27750,29500,30350,27300,301277,8731505950,00,0.00,N,5,-1150,
20221024,28900,27000,30250,26800,672465,19548752800,00,0.00,N,2,2450,
20221017,26450,25700,26950,25500,159930,4204782200,00,0.00,N,2,150,
20221011,26300,25550,26500,24850,183436,4687101750,00,0.00,N,5,-250,
20221004,26550,25650,27250,25450,173547,4598041300,00,0.00,N,2,1750,
20220926,24800,25950,26150,24350,275164,6939497350,00,0.00,N,5,-1450,
20220919,26250,27900,28350,26200,176025,4793147550,00,0.00,N,5,-1550,
20220913,27800,28300,29450,27550,201102,5707696200,00,0.00,N,5,-50,
20220905,27850,28450,28850,27800,222390,6276372000,00,0.00,N,5,-850,
20220829,28700,29700,30500,28500,381697,11325856500,00,0.00,N,5,-2250,
20220822,30950,31150,31250,29800,430832,13120579800,00,0.00,N,5,-650,
20220816,31600,33350,33350,31250,284429,9165997950,00,0.00,N,5,-1150,
20220808,32750,32350,33250,30150,825819,26194956400,00,0.00,N,2,400,
20220801,32350,31750,32400,30850,247275,7822463800,00,0.00,N,2,550,
20220725,31800,30150,31850,29550,330198,10194881450,00,0.00,N,2,1500,
20220718,30300,29350,31300,29250,399498,12086325800,00,0.00,N,2,1400,
20220711,28900,30700,31450,28300,441542,12949658550,00,0.00,N,5,-1950,
20220704,30850,30800,31500,28950,402301,12163583800,00,0.00,N,2,50,
20220627,30800,33500,34400,30350,366875,11883057350,00,0.00,N,5,-2450,
20220620,33250,38300,38800,31900,571209,19749017600,00,0.00,N,5,-4450,
20220613,37700,39100,39850,36550,642716,24860310050,00,0.00,N,5,-1950,
20220607,39650,38750,39850,36550,475850,18188930450,00,0.00,N,2,1350,
20220530,38300,38500,39300,37500,220154,8449193500,00,0.00,N,2,200,
20220523,38100,40450,40800,37850,354585,13864241950,00,0.00,N,5,-2350,
20220516,40450,40900,41650,38350,809435,32564468700,00,0.00,N,2,50,
20220509,40400,38650,40900,36600,712490,28041561050,00,0.00,N,2,1700,
20220502,38700,37000,39700,36900,671944,26050219750,00,0.00,N,2,1350,
20220425,37350,36550,37600,35700,375037,13858179250,00,0.00,N,2,50,
20220418,37300,36400,37950,36000,320938,11886237600,00,0.00,N,2,850,
20220411,36450,36200,37200,35800,401604,14660792500,00,0.00,N,2,300,
20220404,36150,35900,36200,34250,344978,12193200550,00,0.00,N,2,200,
20220328,35950,36150,37300,35300,619154,22495359050,00,0.00,N,2,200,
20220321,35750,33850,36250,33700,551472,19253138500,00,0.00,N,2,2100,
20220314,33650,33250,33650,31550,562965,18380487700,00,0.00,N,2,850,
20220307,32800,35250,35850,32650,794976,27071410300,00,0.00,N,5,-2450,
20220228,35250,36850,38150,34600,1570191,57294710300,00,0.00,N,5,-550,
20220221,35800,35600,39800,35050,2005251,75241727750,00,0.00,N,2,200,
20220214,35600,33750,36000,32700,413514,14368839900,00,0.00,N,2,1400,
20220207,34200,36300,36300,33950,336477,11711399100,00,0.00,N,5,-1900,
20220203,36100,37000,37000,35450,231083,8346869850,00,0.00,N,2,50,
20220124,36050,35100,36100,33600,597579,20963056350,00,0.00,N,2,700,
20220117,35350,34950,36700,33500,904884,31977057750,00,0.00,N,2,400,
20220110,34950,33300,35100,31800,434826,14562548450,00,0.00,N,2,1350,
20220103,33600,35500,35550,32950,342035,11678531700,00,0.00,N,5,-1800,
20211227,35400,35350,35850,34750,286371,10100402450,00,0.00,N,2,200,
20211220,35200,34250,36100,34050,598068,21159362300,00,0.00,N,2,950,
20211213,34250,33500,35250,33250,587368,20275767750,00,0.00,N,2,850,
20211206,33400,33050,35300,33000,401307,13726792900,00,0.00,N,5,-50,
20211129,33450,31000,33800,30350,435445,14083130150,00,0.00,N,2,1350,
20211122,32100,33300,34700,31800,629616,21158707400,00,0.00,N,5,-750,
20211115,32850,31900,32850,31200,328005,10534280150,00,0.00,N,2,1450,
20211108,31400,32000,32750,30250,303354,9495657950,00,0.00,N,5,-200,
20211101,31600,32600,33000,31350,203524,6530832100,00,0.00,N,5,-950,
20211025,32550,31850,34200,31300,303967,9952193950,00,0.00,N,2,600,
20211018,31950,33350,33950,31750,264959,8663203450,00,0.00,N,5,-1250,
20211012,33200,32500,33600,31850,330728,10851269400,00,0.00,N,2,1800,
20211005,31400,31550,32500,30700,287155,9058181250,00,0.00,N,5,-500,
20210927,31900,33900,34350,31650,379473,12542903300,00,0.00,N,5,-1250,
20210923,33150,34050,34250,32900,146448,4874287050,00,0.00,N,5,-1200,
20210913,34350,33750,34500,33000,328160,11046699900,00,0.00,N,2,500,
20210906,33850,34500,35300,33050,276209,9444170900,00,0.00,N,5,-600,
20210830,34450,36000,36100,34150,425379,14917465450,00,0.00,N,5,-550,
20210823,35000,30900,35450,30600,926596,31075998950,00,0.00,N,2,4300,
20210817,30700,33000,33600,30500,452881,14514078500,00,0.00,N,5,-2200,
20210809,32900,34900,36650,32250,845792,29197737650,00,0.00,N,5,-2050,
20210802,34950,34550,35650,34050,344287,11970930000,00,0.00,N,2,550,
20210726,34400,35350,36650,34300,599083,21272195200,00,0.00,N,5,-700,
20210719,35100,35000,36050,34550,439713,15472616000,00,0.00,N,2,150,
20210712,34950,34300,35350,34200,255856,8912871200,00,0.00,N,2,650,