KissMeData/217950/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,33000,31650,33300,31400,2137,68874800,00,0.00,N,2,1350,
20241118,31650,33500,33600,30750,4333,138993600,00,0.00,N,5,-1300,
20241111,32950,34600,34950,31400,5425,179254500,00,0.00,N,5,-1650,
20241104,34600,34800,37900,34400,6838,240275300,00,0.00,N,2,650,
20241028,33950,35500,36000,33950,11148,391145050,00,0.00,N,5,-1500,
20241021,35450,36700,36900,32650,12726,450311800,00,0.00,N,5,-1050,
20241014,36500,35950,37700,34150,24014,868304250,00,0.00,N,2,1250,
20241007,35250,35000,35900,33200,7377,254206350,00,0.00,N,2,350,
20240930,34900,35400,35800,34300,1509,52092800,00,0.00,N,5,-500,
20240923,35400,36750,36950,34200,8299,294951500,00,0.00,N,5,-350,
20240919,35750,33750,37000,33750,8383,294112200,00,0.00,N,2,2000,
20240909,33750,31800,34950,31800,8921,292752750,00,0.00,N,2,900,
20240902,32850,33800,33900,31000,12494,398734000,00,0.00,N,5,-1000,
20240826,33850,35100,36750,32000,9329,318341100,00,0.00,N,5,-2200,
20240819,36050,34500,39000,34500,43990,1615072450,00,0.00,N,2,1800,
20240812,34250,30300,34500,28350,18280,583340450,00,0.00,N,2,4450,
20240805,29800,26000,30000,23750,25008,704937650,00,0.00,N,2,3400,
20240729,26400,26850,30600,25700,1736,45893300,00,0.00,N,2,400,
20240722,26000,26650,26950,25850,6582,171275550,00,0.00,N,5,-900,
20240715,26900,26850,28000,25200,3873,102808700,00,0.00,N,5,-50,
20240708,26950,27100,27150,25150,5211,136053450,00,0.00,N,2,500,
20240701,26450,28650,28650,25250,10838,288791500,00,0.00,N,5,-1900,
20240624,28350,28800,28850,26550,5179,147797300,00,0.00,N,2,350,
20240617,28000,28950,28950,26250,6063,169596000,00,0.00,N,3,0,
20240610,28000,28850,29550,26750,5877,163467950,00,0.00,N,2,1150,
20240603,26850,27900,27900,24050,14785,374234500,00,0.00,N,5,-1050,
20240527,27900,28200,28700,27000,4269,117881650,00,0.00,N,5,-650,
20240520,28550,30500,30950,28250,6571,191225400,00,0.00,N,5,-1200,
20240513,29750,30400,30950,29350,3619,109184550,00,0.00,N,5,-650,
20240507,30400,30300,30600,28350,6585,196934500,00,0.00,N,2,50,
20240429,30350,29950,32950,29000,9334,282392750,00,0.00,N,2,400,
20240422,29950,29250,30000,29000,1324,39402650,00,0.00,N,2,700,
20240415,29250,30000,30350,28100,3483,103197850,00,0.00,N,5,-550,
20240408,29800,31900,31900,27250,11229,340017600,00,0.00,N,5,-2100,
20240401,31900,32600,32800,30000,12566,390431100,00,0.00,N,5,-100,
20240325,32000,29400,32450,28450,17195,522039050,00,0.00,N,2,2600,
20240318,29400,28800,32500,28800,3912,117063600,00,0.00,N,2,600,
20240311,28800,28000,29450,27350,15554,435814200,00,0.00,N,2,1300,
20240304,27500,26500,28000,26500,3987,109029550,00,0.00,N,2,1450,
20240226,26050,28000,28000,25500,2717,71810850,00,0.00,N,5,-900,
20240219,26950,26600,28500,26500,7821,214202850,00,0.00,N,5,-800,
20240213,27750,30200,30200,26600,16552,456824550,00,0.00,N,5,-2300,
20240205,30050,26900,31000,25250,31959,886176500,00,0.00,N,2,5450,
20240129,24600,20150,24600,19980,32486,733315720,00,0.00,N,2,4550,
20240122,20050,21250,21250,19770,6517,132568170,00,0.00,N,5,-1200,
20240115,21250,20050,21250,20000,7110,144142900,00,0.00,N,2,1200,
20240108,20050,20100,20450,19990,2840,56944110,00,0.00,N,3,0,
20240102,20050,20300,20300,19610,1394,27877970,00,0.00,N,5,-50,
20231226,20100,20100,20300,20000,1159,23269450,00,0.00,N,5,-600,
20231218,20700,20100,23200,19900,1232,24768260,00,0.00,N,2,450,
20231211,20250,20250,20300,19900,1738,34775920,00,0.00,N,2,50,
20231204,20200,20950,20950,19800,3028,60839600,00,0.00,N,5,-450,
20231127,20650,20700,21500,19090,6305,129815850,00,0.00,N,5,-100,
20231120,20750,21400,21600,20050,9723,202447900,00,0.00,N,5,-150,
20231113,20900,21700,21950,19580,1511,30896020,00,0.00,N,5,-800,
20231106,21700,20500,23000,20000,932,19658000,00,0.00,N,2,1200,
20231030,20500,20500,20550,19050,2436,48564600,00,0.00,N,2,50,
20231023,20450,19800,21100,19700,777,15708730,00,0.00,N,2,450,
20231016,20000,20700,21800,19950,2388,48198580,00,0.00,N,5,-1050,
20231010,21050,21000,21350,20200,3100,63827200,00,0.00,N,5,-750,
20231004,21800,22450,22450,20700,1370,29107900,00,0.00,N,5,-100,
20230925,21900,20950,22450,20500,6555,138383450,00,0.00,N,2,800,
20230918,21100,21000,23500,20550,2424,51487450,00,0.00,N,2,150,
20230911,20950,22500,22500,20850,8110,171562000,00,0.00,N,5,-1200,
20230904,22150,22450,22450,21000,13311,290098700,00,0.00,N,5,-350,
20230828,22500,22900,23400,21250,5263,115951800,00,0.00,N,5,-400,
20230821,22900,22800,23450,22050,2874,65885300,00,0.00,N,2,100,
20230814,22800,23100,24000,22450,1632,37570650,00,0.00,N,5,-500,
20230807,23300,22000,24650,21700,4188,97299100,00,0.00,N,5,-300,
20230731,23600,25000,27850,21200,7400,162987550,00,0.00,N,5,-1300,
20230724,24900,25350,26900,23000,4246,102427700,00,0.00,N,5,-950,
20230717,25850,26900,27850,25000,2172,57336250,00,0.00,N,5,-1050,
20230710,26900,27150,29600,25500,1591,42458700,00,0.00,N,5,-700,
20230703,27600,27450,29950,25050,6950,192540950,00,0.00,N,2,150,
20230626,27450,27050,27700,25000,4675,123551100,00,0.00,N,2,950,
20230619,26500,25000,26700,22000,5648,143403450,00,0.00,N,2,3200,
20230612,23300,20350,24900,20150,11792,260802800,00,0.00,N,2,2950,
20230605,20350,19250,22000,19250,6035,119155230,00,0.00,N,2,900,
20230530,19450,19690,19980,19020,2258,43822990,00,0.00,N,5,-230,
20230522,19680,19830,19830,19180,1694,32835190,00,0.00,N,5,-80,
20230515,19760,19980,19990,19450,1459,28814540,00,0.00,N,5,-40,
20230508,19800,19990,19990,19180,2191,43257770,00,0.00,N,5,-190,
20230502,19990,20350,20400,19060,1223,24231240,00,0.00,N,5,-360,
20230424,20350,20650,20650,19920,2350,47394310,00,0.00,N,5,-150,
20230417,20500,20100,23450,19300,4804,98446380,00,0.00,N,2,550,
20230410,19950,20000,20900,19520,1595,32154840,00,0.00,N,5,-50,
20230403,20000,20950,21800,19510,7707,154173290,00,0.00,N,5,-400,
20230327,20400,21550,21800,20000,3455,69999700,00,0.00,N,5,-750,
20230320,21150,23950,23950,20300,3473,75341250,00,0.00,N,5,-2450,
20230313,23600,23300,24950,20700,376,8731550,00,0.00,N,2,650,
20230306,22950,22000,22950,20500,955,20809900,00,0.00,N,2,1600,
20230227,21350,22750,24000,20450,1372,28914050,00,0.00,N,5,-900,
20230220,22250,25850,26700,19180,13708,298059080,00,0.00,N,5,-1850,
20230213,24100,27700,27800,24100,2513,62778550,00,0.00,N,5,-2300,
20230206,26400,27950,28950,25250,6953,186989350,00,0.00,N,5,-600,
20230130,27000,26450,27000,24650,2288,58766350,00,0.00,N,2,1250,
20230125,25750,27100,27100,24000,4433,112440950,00,0.00,N,5,-1350,
20230116,27100,27850,27850,25600,672,17529650,00,0.00,N,2,100,
20230109,27000,27950,27950,26000,565,15249050,00,0.00,N,5,-800,
20230102,27800,26900,28500,26000,179,4865350,00,0.00,N,2,900,
20221226,26900,27000,28000,23250,2409,59376100,00,0.00,N,2,150,
20221219,26750,25950,28000,24500,626,16252450,00,0.00,N,2,750,
20221212,26000,25000,27850,24100,834,21196650,00,0.00,N,2,750,
20221205,25250,28700,28700,25250,792,20784700,00,0.00,N,5,-2450,
20221128,27700,28800,29550,26000,333,9247450,00,0.00,N,2,500,
20221121,27200,28200,32000,24000,6038,148955250,00,0.00,N,5,-500,
20221114,27700,30000,30000,26450,588,16094350,00,0.00,N,5,-1250,
20221107,28950,28500,31000,27000,111,3164200,00,0.00,N,2,1550,
20221031,27400,30000,30000,25600,1271,34036750,00,0.00,N,5,-1250,
20221024,28650,29900,30950,25800,1759,49769600,00,0.00,N,5,-1050,
20221017,29700,29000,31950,26550,1535,43850900,00,0.00,N,2,1350,
20221011,28350,27950,31000,23000,3366,85171100,00,0.00,N,2,2750,
20221004,25600,28750,28750,25000,4614,119025300,00,0.00,N,5,-1350,
20220926,26950,29700,29700,24000,4194,109323450,00,0.00,N,5,-2050,
20220919,29000,31900,31900,28000,476,13814000,00,0.00,N,5,-1700,
20220913,30700,31000,31850,27050,1004,29767800,00,0.00,N,2,100,
20220905,30600,30650,32950,30000,980,30647350,00,0.00,N,5,-350,
20220829,30950,31450,31450,27050,1361,41032000,00,0.00,N,5,-450,
20220822,31400,35000,35000,30400,2333,72329200,00,0.00,N,5,-2800,
20220816,34200,34000,35900,32000,323,10738850,00,0.00,N,2,750,
20220808,33450,32150,35000,32000,3612,118977100,00,0.00,N,2,1300,
20220801,32150,32000,32900,31200,2078,66585500,00,0.00,N,2,250,
20220725,31900,32300,32300,30050,1255,39714800,00,0.00,N,2,350,
20220718,31550,31850,32850,31050,2219,70634300,00,0.00,N,2,100,
20220711,31450,33000,33650,31000,2158,69630650,00,0.00,N,5,-1400,
20220704,32850,33950,33950,31250,1975,63947400,00,0.00,N,5,-1050,
20220627,33900,36000,37000,32350,1553,52211400,00,0.00,N,5,-1600,
20220620,35500,35900,38000,32050,1968,69647950,00,0.00,N,5,-250,
20220613,35750,36900,37850,33500,4436,156347750,00,0.00,N,5,-850,
20220607,36600,37950,39000,35500,785,28709350,00,0.00,N,5,-1050,
20220530,37650,38000,38700,35300,1577,57333750,00,0.00,N,2,600,
20220523,37050,39000,39000,36500,1967,74968100,00,0.00,N,5,-1850,
20220516,38900,37850,38950,36500,2486,94538950,00,0.00,N,2,1050,
20220509,37850,40300,40300,35100,5242,195414450,00,0.00,N,5,-2400,
20220502,40250,40450,40500,38000,1558,60499650,00,0.00,N,5,-550,
20220425,40800,41500,43000,39400,3049,123045500,00,0.00,N,5,-1150,
20220418,41950,44300,44300,39950,3620,149972750,00,0.00,N,2,950,
20220411,41000,40900,44950,38150,10535,433369900,00,0.00,N,2,1400,
20220404,39600,33800,40900,32000,16580,606724350,00,0.00,N,2,5850,
20220328,33750,34850,34850,32350,5922,197361000,00,0.00,N,2,750,
20220321,33000,34900,34900,31000,1611,53015450,00,0.00,N,3,0,
20220314,33000,31800,35000,29800,3190,101727350,00,0.00,N,2,2650,
20220307,30350,33250,34000,30000,1597,49691250,00,0.00,N,5,-2100,
20220228,32450,32000,34500,31950,598,19298600,00,0.00,N,2,500,
20220221,31950,34500,34950,30600,2704,88033950,00,0.00,N,5,-2050,
20220214,34000,34000,36950,32200,10981,371151500,00,0.00,N,2,1650,
20220207,32350,31900,32850,30950,6387,201658900,00,0.00,N,2,550,
20220203,31800,32000,32000,30200,797,24781200,00,0.00,N,2,1450,
20220124,30350,30300,31250,27800,13813,401533200,00,0.00,N,2,1350,
20220117,29000,34700,34850,29000,7259,231988800,00,0.00,N,5,-5350,
20220110,34350,39900,45000,28900,24332,814172450,00,0.00,N,5,-5550,
20220103,39900,39900,39900,39900,0,0,00,0.00,N,3,0,
20211227,39900,39900,39900,39900,0,0,00,0.00,N,3,0,
20211220,39900,39900,39900,39900,0,0,00,0.00,N,3,0,
20211213,39900,39900,39900,39900,0,0,00,0.00,N,3,0,
20211206,39900,39900,39900,39900,0,0,00,0.00,N,3,0,
20211129,39900,39900,39900,39900,0,0,00,0.00,N,3,0,
20211122,39900,39900,39900,39900,0,0,00,0.00,N,3,0,
20211115,39900,39900,39900,39900,0,0,00,0.00,N,3,0,
20211108,39900,45524,47377,39900,27576,1192710050,00,0.00,N,5,-6352,
20211101,46252,47244,47244,45392,11793,544740700,00,0.00,N,5,-529,
20211025,46781,47443,50288,45656,7580,353204100,00,0.00,N,5,-662,
20211018,47443,46583,51479,45789,4288,200333350,00,0.00,N,2,1125,
20211012,46318,46516,46715,44465,4734,217240900,00,0.00,N,3,0,
20211005,46318,46252,46980,44399,12615,578187550,00,0.00,N,2,132,
20210927,46186,46318,46913,43671,22573,1009501650,00,0.00,N,2,662,
20210923,45524,46318,46318,44730,3487,157742700,00,0.00,N,3,0,
20210913,45524,47509,47509,44002,5829,265510200,00,0.00,N,5,-595,
20210906,46119,48899,50288,46053,14725,695728750,00,0.00,N,5,-2846,
20210830,48965,47774,50156,44995,12429,595875900,00,0.00,N,3,0,
20210823,48965,46847,53001,44995,26838,1331584850,00,0.00,N,2,3309,
20210817,45656,43473,51479,39833,41830,1906375600,00,0.00,N,2,2977,
20210809,42679,44995,45524,39701,10750,455407650,00,0.00,N,5,-1389,
20210802,44068,43142,45789,42811,5186,229018000,00,0.00,N,2,926,
20210726,43142,43671,45524,41885,6324,275385950,00,0.00,N,5,-397,
20210719,43539,44995,45458,41818,12858,560875250,00,0.00,N,5,-1257,
20210712,44796,41686,48899,39900,10498,457818400,00,0.00,N,2,3904,