KissMeData/120110/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,28050,28400,29300,27700,368423,10563128650,00,0.00,N,5,-200,
20241118,28250,27700,28600,27700,323665,9128219650,00,0.00,N,2,550,
20241111,27700,30950,31000,27200,709347,20316181600,00,0.00,N,5,-3300,
20241104,31000,31250,32350,30450,418587,13140738150,00,0.00,N,5,-250,
20241028,31250,31300,32500,31100,325689,10312542700,00,0.00,N,2,150,
20241021,31100,32700,33050,30950,321544,10293256750,00,0.00,N,5,-1700,
20241014,32800,33900,34150,32550,325983,10836439050,00,0.00,N,5,-1150,
20241007,33950,34500,35450,33800,244256,8434038950,00,0.00,N,5,-550,
20240930,34500,36650,37100,33900,172718,6096190950,00,0.00,N,5,-2000,
20240923,36500,34500,36750,33650,387370,13639563500,00,0.00,N,2,2300,
20240919,34200,34350,34650,33500,163427,5578570550,00,0.00,N,2,400,
20240909,33800,32000,34100,31700,268304,8794712100,00,0.00,N,2,1250,
20240902,32550,34900,35550,32550,411345,13915099900,00,0.00,N,5,-2400,
20240826,34950,35600,35750,34400,259216,9039330700,00,0.00,N,5,-500,
20240819,35450,35350,35750,34600,253058,8919380550,00,0.00,N,2,100,
20240812,35350,34500,36500,34450,320693,11417081550,00,0.00,N,2,1450,
20240805,33900,35600,35600,31400,669549,22547553150,00,0.00,N,5,-2100,
20240729,36000,37200,37700,35900,385534,14161697750,00,0.00,N,5,-1050,
20240722,37050,38100,38100,36750,272660,10152606100,00,0.00,N,5,-1000,
20240715,38050,39350,39900,37650,430402,16709249850,00,0.00,N,5,-1500,
20240708,39550,36300,39950,36200,544625,20838957850,00,0.00,N,2,3150,
20240701,36400,38250,38700,36200,440126,16352750500,00,0.00,N,5,-1950,
20240624,38350,38900,39150,37100,455912,17356002900,00,0.00,N,5,-750,
20240617,39100,39000,39700,38400,389154,15147886000,00,0.00,N,5,-50,
20240610,39150,40050,40850,38800,621970,24681558200,00,0.00,N,5,-1200,
20240603,40350,42100,42450,40200,331533,13546187050,00,0.00,N,5,-1700,
20240527,42050,42900,43700,41100,481710,20389946650,00,0.00,N,5,-650,
20240520,42700,41050,44150,41050,1288751,55087528850,00,0.00,N,2,2700,
20240513,40000,39100,40600,38450,411648,16418148200,00,0.00,N,2,900,
20240507,39100,40400,40600,38250,493458,19560675000,00,0.00,N,5,-1200,
20240429,40300,38250,40450,38250,577559,23054396050,00,0.00,N,2,2200,
20240422,38100,35100,38500,35050,635865,23792069950,00,0.00,N,2,3350,
20240415,34750,34700,35300,34200,313538,10861116150,00,0.00,N,5,-350,
20240408,35100,36900,36950,35050,388687,13964130950,00,0.00,N,5,-1750,
20240401,36850,37500,38100,36650,502192,18708634200,00,0.00,N,5,-550,
20240325,37400,37750,38750,37400,400640,15223257400,00,0.00,N,5,-350,
20240318,37750,38250,38250,37350,319932,12078054450,00,0.00,N,5,-250,
20240311,38000,36600,38450,36600,485945,18334443500,00,0.00,N,2,1250,
20240304,36750,38850,39550,36300,740366,27709442450,00,0.00,N,5,-2000,
20240226,38750,41050,41100,38700,595373,23637114200,00,0.00,N,5,-2400,
20240219,41150,41100,41850,40200,404819,16569010550,00,0.00,N,2,50,
20240213,41100,41800,42000,40550,279387,11449068950,00,0.00,N,5,-550,
20240205,41650,41800,42400,41200,312532,13059065700,00,0.00,N,5,-400,
20240129,42050,40550,42150,40300,461745,19057865900,00,0.00,N,2,1600,
20240122,40450,40250,40950,39200,357914,14319262400,00,0.00,N,2,250,
20240115,40200,42200,42350,39900,418068,17025557450,00,0.00,N,5,-1850,
20240108,42050,44950,44950,42000,411380,17764058800,00,0.00,N,5,-3000,
20240102,45050,44000,45800,43350,531990,23747010700,00,0.00,N,2,550,
20231226,44500,45000,45350,43800,335955,14956028000,00,0.00,N,5,-250,
20231218,44750,42700,45250,42200,552056,24345135500,00,0.00,N,2,2050,
20231211,42700,42300,43500,42050,382788,16329908200,00,0.00,N,2,450,
20231204,42250,43250,43250,41750,292840,12374124850,00,0.00,N,5,-800,
20231127,43050,43600,44350,42750,307561,13323061450,00,0.00,N,5,-550,
20231120,43600,43400,44250,43200,293206,12806445150,00,0.00,N,5,-150,
20231113,43750,42000,44250,40650,621034,26370364800,00,0.00,N,2,2300,
20231106,41450,46050,46700,41300,953218,40861904300,00,0.00,N,5,-4100,
20231030,45550,42650,45600,42650,381427,16867421300,00,0.00,N,2,2500,
20231023,43050,42300,44250,41500,463796,19854503300,00,0.00,N,2,100,
20231016,42950,45300,45900,41900,513614,22646655200,00,0.00,N,5,-2950,
20231010,45900,46400,46950,44800,272164,12490551800,00,0.00,N,5,-200,
20231004,46100,45300,46600,44300,313252,14231208600,00,0.00,N,2,350,
20230925,45750,45900,46400,44800,295463,13457582750,00,0.00,N,5,-150,
20230918,45900,48600,49150,45350,573613,27201863950,00,0.00,N,5,-2850,
20230911,48750,48750,49050,47000,571912,27506951850,00,0.00,N,5,-100,
20230904,48850,49950,51300,48000,536017,26471083700,00,0.00,N,5,-1100,
20230828,49950,48200,51800,48200,721487,36401569100,00,0.00,N,2,1900,
20230821,48050,50500,51500,47900,1045986,52014345900,00,0.00,N,5,-2450,
20230814,50500,54800,55300,49850,871619,45185576650,00,0.00,N,5,-4200,
20230807,54700,51000,56000,49300,2776320,147090234700,00,0.00,N,2,3600,
20230731,51100,50100,52800,49700,1198275,61634754850,00,0.00,N,2,1200,
20230724,49900,51500,54200,48450,2680293,136906596350,00,0.00,N,5,-1300,
20230717,51200,51700,53500,50300,1511813,78324692100,00,0.00,N,5,-600,
20230710,51800,50300,55100,50300,2734317,143349059050,00,0.00,N,2,1850,
20230703,49950,51300,53600,49900,2236544,115772772700,00,0.00,N,3,0,
20230626,49950,53800,54700,49300,3042500,157414930150,00,0.00,N,5,-4350,
20230619,54300,44200,58700,44200,6927671,369533300750,00,0.00,N,2,10150,
20230612,44150,44550,44900,43600,666541,29503876500,00,0.00,N,5,-400,
20230605,44550,44700,45650,44200,691644,31058306750,00,0.00,N,5,-50,
20230530,44600,43400,44700,42550,576228,25185764700,00,0.00,N,2,1400,
20230522,43200,42800,44300,42700,575231,25029893000,00,0.00,N,2,550,
20230515,42650,42250,42850,41700,542603,22950971950,00,0.00,N,2,400,
20230508,42250,42700,44250,41900,708882,30461953200,00,0.00,N,5,-450,
20230502,42700,42750,44750,42500,317437,13774804650,00,0.00,N,5,-50,
20230424,42750,44850,46750,42700,1092381,48526281600,00,0.00,N,5,-2100,
20230417,44850,44700,46100,44000,706982,31938938800,00,0.00,N,2,150,
20230410,44700,43200,45650,42600,720518,32066450900,00,0.00,N,2,1450,
20230403,43250,44850,45350,42800,508336,22302379700,00,0.00,N,5,-1250,
20230327,44500,41900,45300,40500,866204,37142813750,00,0.00,N,2,2600,
20230320,41900,40400,42250,40350,480391,19914999650,00,0.00,N,2,1650,
20230313,40250,41950,42250,39400,711686,28941163800,00,0.00,N,5,-1750,
20230306,42000,46650,46700,41850,806472,35636848700,00,0.00,N,5,-4450,
20230227,46450,46100,46850,44950,417500,19086956450,00,0.00,N,5,-250,
20230220,46700,48000,48350,46400,666617,31605779900,00,0.00,N,5,-950,
20230213,47650,45050,47850,44550,592130,27223666400,00,0.00,N,2,2600,
20230206,45050,45550,46550,44700,528270,24117752800,00,0.00,N,5,-850,
20230130,45900,45300,46650,44400,498608,22719400750,00,0.00,N,2,900,
20230125,45000,44500,45350,44100,223080,9988729250,00,0.00,N,2,600,
20230116,44400,44100,45600,43650,452028,20216881700,00,0.00,N,2,600,
20230109,43800,43150,45150,43000,448980,19747946950,00,0.00,N,2,1100,
20230102,42700,41350,43500,39050,464505,19064139200,00,0.00,N,2,1550,
20221226,41150,42300,43850,41000,382310,16225902950,00,0.00,N,5,-950,
20221219,42100,44000,44000,42000,489874,20941468950,00,0.00,N,5,-1950,
20221212,44050,45100,46400,43850,415379,18568107950,00,0.00,N,5,-1150,
20221205,45200,45600,45900,43400,423172,18933816850,00,0.00,N,5,-400,
20221128,45600,46250,46900,44400,454235,20708869600,00,0.00,N,5,-700,
20221121,46300,46100,46850,45050,379156,17385871050,00,0.00,N,2,250,
20221114,46050,47000,47900,45400,812686,38094182650,00,0.00,N,5,-750,
20221107,46800,45450,47250,44900,695203,32086868700,00,0.00,N,2,1650,
20221031,45150,43150,45500,42300,505765,22386426250,00,0.00,N,2,2700,
20221024,42450,43400,44200,40900,697470,29513223000,00,0.00,N,5,-200,
20221017,42650,43200,45600,42500,402953,17728233850,00,0.00,N,5,-1100,
20221011,43750,44150,44350,41850,353692,15244600700,00,0.00,N,5,-1100,
20221004,44850,42900,45400,42850,386054,17038168100,00,0.00,N,2,2550,
20220926,42300,46300,46450,41450,777134,33930214650,00,0.00,N,5,-4700,
20220919,47000,52300,52300,46850,718766,35498683750,00,0.00,N,5,-5000,
20220913,52000,52900,55100,51900,694306,36986170000,00,0.00,N,5,-200,
20220905,52200,50100,53200,50000,644930,33514990100,00,0.00,N,2,2000,
20220829,50200,52600,53100,50100,584344,30205785900,00,0.00,N,5,-4200,
20220822,54400,52500,55200,50900,536177,28259073100,00,0.00,N,2,1200,
20220816,53200,55500,56300,53200,386615,21103371300,00,0.00,N,5,-2000,
20220808,55200,54600,55500,53000,643363,34926064100,00,0.00,N,2,800,
20220801,54400,54900,55800,52700,856716,46421465100,00,0.00,N,5,-300,
20220725,54700,51700,54900,51700,422009,22534016000,00,0.00,N,2,2800,
20220718,51900,49850,53300,49750,449530,23214942100,00,0.00,N,2,2500,
20220711,49400,52200,52300,48100,843983,41900999350,00,0.00,N,5,-2300,
20220704,51700,53300,53800,50800,620124,32264367100,00,0.00,N,5,-1200,
20220627,52900,52500,55400,51500,657239,35084160000,00,0.00,N,2,1000,
20220620,51900,59000,59100,49400,895587,47888393600,00,0.00,N,5,-6600,
20220613,58500,62300,63000,56300,882846,52465444500,00,0.00,N,5,-6100,
20220607,64600,68400,68500,64100,570035,37391272500,00,0.00,N,5,-4000,
20220530,68600,65900,69000,65100,1008205,68104739500,00,0.00,N,2,4400,
20220523,64200,65200,65500,62400,592179,37767010800,00,0.00,N,5,-1300,
20220516,65500,65100,68200,62900,1211932,79454529100,00,0.00,N,2,800,
20220509,64700,68300,68500,62400,1217204,78928483700,00,0.00,N,5,-4300,
20220502,69000,61300,69900,61300,1822580,121452391900,00,0.00,N,2,6700,
20220425,62300,61400,62700,58900,725356,44233633900,00,0.00,N,3,0,
20220418,62300,59100,62800,58000,824147,50301859500,00,0.00,N,2,3000,
20220411,59300,60400,61100,58700,566496,33867015600,00,0.00,N,5,-1100,
20220404,60400,61800,62600,59000,626207,37986406800,00,0.00,N,5,-1500,
20220328,61900,59100,63800,58300,948851,58157584800,00,0.00,N,2,2700,
20220321,59200,59000,60900,58300,493820,29352358700,00,0.00,N,2,500,
20220314,58700,56800,59600,55200,676616,38888638600,00,0.00,N,2,1900,
20220307,56800,59300,59300,55500,666151,37913144300,00,0.00,N,5,-3400,
20220228,60200,59900,61900,56500,1094426,64584498600,00,0.00,N,5,-1500,
20220221,61700,62100,63400,59900,758997,46694512600,00,0.00,N,5,-1300,
20220214,63000,62500,64100,60500,727937,45390983200,00,0.00,N,5,-1200,
20220207,64200,63900,66600,61800,987762,63578804900,00,0.00,N,2,1900,
20220203,62300,62400,62800,60500,281301,17319374300,00,0.00,N,2,1100,
20220124,61200,64700,65300,58800,973699,59758237700,00,0.00,N,5,-3600,
20220117,64800,67600,68200,64200,688208,45078800200,00,0.00,N,5,-2600,
20220110,67400,71300,71900,65800,1104998,75477926160,00,0.00,N,5,-4200,
20220103,71600,71800,72900,69200,851508,60463269400,00,0.00,N,2,700,
20211227,70900,73000,75300,69100,1403514,99324939000,00,0.00,N,5,-2100,
20211220,73000,74000,75000,71300,731043,53179789300,00,0.00,N,5,-1500,
20211213,74500,77500,77600,73000,805097,60353571100,00,0.00,N,5,-2500,
20211206,77000,77200,80400,76200,1352588,105693560800,00,0.00,N,5,-600,
20211129,77600,71600,78500,70000,1970513,145727300100,00,0.00,N,2,3200,
20211122,74400,77000,81000,74200,1543125,119926050700,00,0.00,N,5,-3000,
20211115,77400,81100,81600,76400,1384500,109171204800,00,0.00,N,5,-3200,
20211108,80600,82500,84100,76800,1654018,133127366500,00,0.00,N,5,-1300,
20211101,81900,89400,90000,81200,2035936,171913322500,00,0.00,N,5,-7300,
20211025,89200,90000,93300,87800,1102052,99419358700,00,0.00,N,5,-1100,
20211018,90300,93500,98000,89300,2186860,204894956100,00,0.00,N,5,-3600,
20211012,93900,90200,96200,88400,1649555,152751074800,00,0.00,N,2,3200,
20211005,90700,95700,98900,86700,2938071,270591865300,00,0.00,N,5,-7300,
20210927,98000,110000,113500,96900,3801732,397661755100,00,0.00,N,5,-13500,
20210923,111500,106500,114500,106500,1307020,145460669000,00,0.00,N,2,2500,
20210913,109000,95500,113500,93100,3626780,366816613600,00,0.00,N,2,14100,
20210906,94900,85000,95600,85000,2900273,263613230900,00,0.00,N,2,10300,
20210830,84600,86100,88400,82900,2038869,174960149600,00,0.00,N,2,1100,
20210823,83500,71900,84300,71000,1781319,140269053500,00,0.00,N,2,12100,
20210817,71400,78000,78900,70900,1212326,91076579900,00,0.00,N,5,-7400,
20210809,78800,77900,82400,77100,1456105,116042942200,00,0.00,N,2,400,
20210802,78400,81200,82300,76800,1721815,136510221300,00,0.00,N,5,-2500,
20210726,80900,81000,83800,79300,1271954,103689471500,00,0.00,N,5,-300,
20210719,81200,79500,82400,77400,1416035,113727308400,00,0.00,N,2,500,
20210712,80700,79300,85700,78500,2125548,175251360200,00,0.00,N,2,1900,