KissMeData/126340/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,25200,26900,28500,25100,170081,4536282300,00,0.00,N,5,-1700,
20241118,26900,28200,29650,25900,195356,5317725450,00,0.00,N,5,-1300,
20241111,28200,36250,36250,25500,329768,10053760450,00,0.00,N,5,-7900,
20241104,36100,35200,39650,35200,146923,5547637350,00,0.00,N,2,900,
20241028,35200,35950,36700,35150,55191,1972615100,00,0.00,N,5,-1100,
20241021,36300,37200,38500,36100,59632,2214685100,00,0.00,N,5,-1200,
20241014,37500,37550,39100,37300,61855,2364236400,00,0.00,N,5,-200,
20241007,37700,38000,38550,37350,31250,1183936250,00,0.00,N,5,-200,
20240930,37900,39900,39900,37750,30482,1174312950,00,0.00,N,5,-1600,
20240923,39500,38000,40400,37700,97563,3852081150,00,0.00,N,2,1750,
20240919,37750,37750,38250,36950,17271,648867500,00,0.00,N,2,300,
20240909,37450,36100,38300,35900,50037,1851215700,00,0.00,N,2,400,
20240902,37050,40550,40650,35250,130336,4949200700,00,0.00,N,5,-3400,
20240826,40450,39000,41500,38550,115677,4622754750,00,0.00,N,2,1350,
20240819,39100,38500,39950,37150,90574,3486921700,00,0.00,N,2,600,
20240812,38500,38450,40500,38200,72114,2816176150,00,0.00,N,3,0,
20240805,38500,40800,40800,34800,238004,9017747000,00,0.00,N,5,-2900,
20240729,41400,41250,43500,39600,92596,3855777650,00,0.00,N,2,150,
20240722,41250,45300,45300,40500,171533,7296362050,00,0.00,N,5,-4050,
20240715,45300,48600,48800,45100,150965,7043358300,00,0.00,N,5,-3400,
20240708,48700,45900,49550,45750,136728,6499071900,00,0.00,N,2,2600,
20240701,46100,51200,52600,45600,251674,12014174150,00,0.00,N,5,-5900,
20240624,52000,51500,52900,48200,243978,12282147850,00,0.00,N,2,1100,
20240617,50900,49200,50900,48000,172654,8511144900,00,0.00,N,2,1800,
20240610,49100,51800,54500,49100,361923,18613869350,00,0.00,N,5,-2700,
20240603,51800,55000,56200,51100,303051,16212409700,00,0.00,N,5,-1900,
20240527,53700,58800,60700,51600,828574,46757992700,00,0.00,N,5,-3800,
20240520,57500,55200,61700,52800,1298414,74728783900,00,0.00,N,2,3700,
20240513,53800,56000,57900,52600,833285,46486904400,00,0.00,N,2,400,
20240507,53400,48300,53500,47800,337557,17216805700,00,0.00,N,2,5400,
20240429,48000,46000,49800,46000,187505,9025303450,00,0.00,N,2,1500,
20240422,46500,46500,47150,45100,126855,5838914750,00,0.00,N,5,-400,
20240415,46900,44700,48500,44450,272526,12799858250,00,0.00,N,2,2100,
20240408,44800,46100,46900,44550,56351,2543237600,00,0.00,N,5,-1300,
20240401,46100,45300,48500,44900,144135,6673982200,00,0.00,N,2,950,
20240325,45150,45600,46650,44650,112264,5126514850,00,0.00,N,2,50,
20240318,45100,45100,45700,43900,68115,3051675200,00,0.00,N,3,0,
20240311,45100,44500,46900,44350,106802,4880283600,00,0.00,N,2,600,
20240304,44500,45450,45450,44000,89432,3980978800,00,0.00,N,5,-750,
20240226,45250,45500,45700,44450,73371,3291830600,00,0.00,N,5,-250,
20240219,45500,48050,48350,45450,123905,5793827400,00,0.00,N,5,-2550,
20240213,48050,47550,50300,47200,103574,5067273350,00,0.00,N,2,250,
20240205,47800,49300,49350,47050,76632,3680056150,00,0.00,N,5,-950,
20240129,48750,47700,49300,46350,293798,14006010500,00,0.00,N,2,1000,
20240122,47750,44550,53400,43200,634078,30821399050,00,0.00,N,2,3200,
20240115,44550,45650,47250,43100,111113,5020706000,00,0.00,N,5,-1050,
20240108,45600,46400,48100,45400,106175,4939245600,00,0.00,N,5,-550,
20240102,46150,46850,47900,46000,124788,5840196550,00,0.00,N,5,-300,
20231226,46450,45647,47050,44502,121073,5527217650,00,0.00,N,2,1995,
20231218,44455,44407,46458,42928,236129,10599576550,00,0.00,N,2,430,
20231211,44025,42833,46458,42451,269083,12055023900,00,0.00,N,2,1431,
20231204,42594,44455,45218,42308,94510,4097959700,00,0.00,N,5,-2052,
20231127,44646,44598,47030,44359,184629,8386606200,00,0.00,N,2,48,
20231120,44598,41497,45266,41497,134972,5876870200,00,0.00,N,2,3578,
20231113,41020,41020,42881,38588,139748,5662480950,00,0.00,N,2,620,
20231106,40400,41497,43501,39542,152520,6336583400,00,0.00,N,5,-620,
20231030,41020,38158,41450,37872,100975,3995804800,00,0.00,N,2,2194,
20231023,38826,44741,45123,38397,273860,11284031800,00,0.00,N,5,-6487,
20231016,45313,47651,49988,44264,132191,6184078600,00,0.00,N,5,-2338,
20231010,47651,48461,50083,46458,70844,3426380300,00,0.00,N,5,-1192,
20231004,48843,48843,49034,46076,78248,3720288700,00,0.00,N,2,477,
20230925,48366,48938,50656,46029,142502,6820763750,00,0.00,N,5,-1049,
20230918,49415,55330,61531,48748,668605,36986207300,00,0.00,N,5,-5820,
20230911,55235,56284,57524,53327,170186,9415526400,00,0.00,N,5,-1049,
20230904,56284,54853,56284,51133,195141,10608148000,00,0.00,N,2,1431,
20230828,54853,50846,56284,50179,190439,10171910100,00,0.00,N,2,4579,
20230821,50274,52373,53804,49606,132313,6794729500,00,0.00,N,5,-572,
20230814,50846,53517,54471,48748,212303,10854851900,00,0.00,N,5,-3148,
20230807,53994,56189,57524,52945,234778,12728850300,00,0.00,N,5,-2767,
20230731,56761,59337,62199,54853,317232,18482590500,00,0.00,N,5,-2576,
20230724,59337,62008,63057,57143,350348,20809723000,00,0.00,N,5,-2766,
20230717,62103,66587,67541,60100,357808,22627133300,00,0.00,N,5,-3053,
20230710,65156,63248,67255,59814,391633,24891361900,00,0.00,N,2,1717,
20230703,63439,66301,68400,62866,269157,17645342900,00,0.00,N,5,-2289,
20230626,65728,67350,69163,62485,430194,27812784500,00,0.00,N,5,-2767,
20230619,68495,70594,72979,67446,395497,27969180700,00,0.00,N,2,286,
20230612,68209,58383,69544,58001,724095,47274558400,00,0.00,N,2,10017,
20230605,58192,61054,61531,57047,191271,11173429600,00,0.00,N,5,-2766,
20230530,60958,61245,61912,57906,276165,16400640500,00,0.00,N,5,-1050,
20230522,62008,66205,70117,61149,627499,40547629200,00,0.00,N,5,-4007,
20230515,66015,57906,67827,56666,420644,26149605800,00,0.00,N,2,8109,
20230508,57906,65728,66015,57047,403282,24357369000,00,0.00,N,5,-6582,
20230502,64488,65061,68686,63725,215043,14239790500,00,0.00,N,5,-1813,
20230424,66301,80038,85094,63725,1349117,97508493300,00,0.00,N,5,-12211,
20230417,78512,67732,82805,58860,1473656,106558201400,00,0.00,N,2,10780,
20230410,67732,56093,71071,54758,967066,61932721700,00,0.00,N,2,11830,
20230403,55902,50751,62008,49225,929168,52836569100,00,0.00,N,2,5246,
20230327,50656,45933,53804,45075,522294,26138744300,00,0.00,N,2,4723,
20230320,45933,44979,47889,44073,323518,14843051800,00,0.00,N,2,954,
20230313,44979,43310,46458,41497,256100,11156465700,00,0.00,N,2,1287,
20230306,43692,41927,45075,41211,216724,9435597750,00,0.00,N,2,2147,
20230227,41545,42165,43310,39494,174133,7200583300,00,0.00,N,5,-811,
20230220,42356,42070,43310,41164,116958,4924545550,00,0.00,N,2,382,
20230213,41974,41736,43405,40973,139719,5883900650,00,0.00,N,2,238,
20230206,41736,43692,44264,41307,144657,6135613250,00,0.00,N,5,-1574,
20230130,43310,39971,44025,39494,163556,6809926150,00,0.00,N,2,3339,
20230125,39971,39399,40973,38731,45575,1821644700,00,0.00,N,2,954,
20230116,39017,39589,39923,38349,54153,2115632600,00,0.00,N,3,0,
20230109,39017,37443,40210,37443,59497,2310413250,00,0.00,N,2,1526,
20230102,37491,38158,38922,36871,97391,3660573550,00,0.00,N,5,-667,
20221226,38158,39522,40734,38015,192913,7584995100,00,0.00,N,5,-818,
20221219,38976,39704,40979,38429,123247,4827911600,00,0.00,N,5,-1184,
20221212,40160,41207,42618,39522,74862,3019638300,00,0.00,N,5,-1366,
20221205,41526,42436,45032,39795,185236,7682151050,00,0.00,N,5,-865,
20221128,42391,41526,43893,40433,266537,11313214800,00,0.00,N,2,911,
20221121,41480,40296,41799,38657,147229,5924243250,00,0.00,N,2,1548,
20221114,39932,43757,44986,39477,336274,13800809100,00,0.00,N,5,-3597,
20221107,43529,40843,44167,39886,248371,10600953200,00,0.00,N,2,2732,
20221031,40797,40797,42209,39021,167369,6839689100,00,0.00,N,3,0,
20221024,40797,38657,41571,37473,171057,6754116150,00,0.00,N,2,2641,
20221017,38156,36972,41662,36608,144679,5753094900,00,0.00,N,2,501,
20221011,37655,39431,39795,36426,126652,4822336000,00,0.00,N,5,-3142,
20221004,40797,39340,41116,38065,177642,7003002150,00,0.00,N,2,1958,
20220926,38839,43757,44622,37337,329525,13447248900,00,0.00,N,5,-6238,
20220919,45077,48902,51998,45077,433983,20903221200,00,0.00,N,5,-4189,
20220913,49266,46261,51179,44440,448511,21447758000,00,0.00,N,2,3733,
20220905,45533,45350,47081,43893,211088,9624510850,00,0.00,N,2,228,
20220829,45305,48720,50450,44576,530710,25091545100,00,0.00,N,5,-5509,
20220822,50814,46534,52909,46534,866190,43705991300,00,0.00,N,2,3551,
20220816,47263,47900,49995,46808,718805,34685877200,00,0.00,N,2,638,
20220808,46625,40979,49175,38748,1062129,47966262700,00,0.00,N,2,5782,
20220801,40843,40114,41252,39067,124175,5001442750,00,0.00,N,2,1275,
20220725,39568,34741,40979,34514,202581,7619902050,00,0.00,N,2,4827,
20220718,34741,35561,35971,34240,126877,4429042650,00,0.00,N,5,-273,
20220711,35014,37746,38202,34331,97479,3461595300,00,0.00,N,5,-2732,
20220704,37746,39203,39568,36517,98109,3694032100,00,0.00,N,5,-1457,
20220627,39203,39795,42209,38293,126238,5103644150,00,0.00,N,5,-729,
20220620,39932,43484,44121,36927,218857,8849070300,00,0.00,N,5,-3552,
20220613,43484,42618,44622,39158,320979,13672684700,00,0.00,N,5,-45,
20220607,43529,42436,43711,41116,180078,7712861400,00,0.00,N,2,1320,
20220530,42209,39886,42664,39067,251359,10449590350,00,0.00,N,2,2732,
20220523,39477,38520,44759,37200,548881,22167625850,00,0.00,N,2,1230,
20220516,38247,36699,38794,36335,120358,4540915350,00,0.00,N,2,1548,
20220509,36699,37246,38384,35242,132847,4887983200,00,0.00,N,2,45,
20220502,36654,34878,37974,34605,108873,3972076900,00,0.00,N,2,1548,
20220425,35106,35971,36244,34013,81971,2875180200,00,0.00,N,5,-1229,
20220418,36335,37746,37929,36062,68847,2533243850,00,0.00,N,5,-1457,
20220411,37792,37337,38703,36972,59835,2255310200,00,0.00,N,2,319,
20220404,37473,38293,39659,36471,96894,3686892600,00,0.00,N,5,-410,
20220328,37883,35880,38748,34969,153056,5646739300,00,0.00,N,2,2413,
20220321,35470,35424,35925,34468,60710,2142500050,00,0.00,N,2,364,
20220314,35106,34149,36153,33284,98061,3400754900,00,0.00,N,2,1458,
20220307,33648,34741,34741,33239,43167,1460818700,00,0.00,N,5,-1093,
20220228,34741,33421,35515,32419,50906,1754110250,00,0.00,N,2,1320,
20220221,33421,35151,35151,33239,83045,2837856900,00,0.00,N,5,-2003,
20220214,35424,34696,36471,34013,109748,3852651500,00,0.00,N,5,-182,
20220207,35606,36654,37564,35515,97252,3553339250,00,0.00,N,5,-1048,
20220203,36654,34605,36790,34605,44431,1594064600,00,0.00,N,2,2186,
20220124,34468,37428,37428,32783,170767,5922767300,00,0.00,N,5,-2823,
20220117,39090,40570,40952,37563,129777,5047267550,00,0.00,N,5,-1193,
20220110,40283,43720,44341,39424,206639,8529674750,00,0.00,N,5,-3819,
20220103,44102,45820,47013,43100,180944,8084646350,00,0.00,N,5,-1814,
20211227,45916,48277,48641,43176,511804,22844753400,00,0.00,N,5,-1814,
20211220,47730,43995,48095,43995,212486,9813368050,00,0.00,N,2,4144,
20211213,43586,44269,45362,42766,127597,5631634450,00,0.00,N,5,-637,
20211206,44223,44679,45817,44087,158562,7112617650,00,0.00,N,5,-774,
20211129,44997,45225,46546,42356,291849,12959876500,00,0.00,N,5,-1185,
20211122,46182,48732,49188,45544,221091,10459065350,00,0.00,N,5,-2459,
20211115,48641,48823,49916,45635,349711,16656545600,00,0.00,N,2,455,
20211108,48186,45726,49279,44952,315926,14732932650,00,0.00,N,2,2278,
20211101,45908,47275,48550,45407,323051,15050074600,00,0.00,N,5,-1276,
20211025,47184,52831,53013,47184,416189,20640451400,00,0.00,N,5,-5647,
20211018,52831,50007,54562,48823,557167,29261507900,00,0.00,N,2,2733,
20211012,50098,47001,50736,46910,245821,12055166400,00,0.00,N,2,3097,
20211005,47001,47548,48732,45544,288257,13482979100,00,0.00,N,5,-1458,
20210927,48459,48186,49916,46091,448317,21439854800,00,0.00,N,2,273,
20210923,48186,51374,52011,47912,296639,14744863400,00,0.00,N,5,-4281,
20210913,52467,45635,55108,45635,1412296,72839460800,00,0.00,N,2,6650,
20210906,45817,49370,50098,45498,502374,23743724800,00,0.00,N,5,-3553,
20210830,49370,51738,53013,47366,1035582,51656172000,00,0.00,N,5,-91,
20210823,49461,43768,49825,43312,674576,32038554450,00,0.00,N,2,6376,
20210817,43085,48277,50281,42174,704967,32312146950,00,0.00,N,5,-4554,
20210809,47639,48277,50281,46637,504421,24402967300,00,0.00,N,5,-547,
20210802,48186,47366,49188,45544,522720,24869938200,00,0.00,N,2,911,
20210726,47275,43449,48277,40990,723836,32541522800,00,0.00,N,2,4099,
20210719,43176,43221,47184,41308,859420,38046301350,00,0.00,N,2,820,
20210712,42356,37164,43039,37164,492810,20137035150,00,0.00,N,2,5192,