KissMeData/281820/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,31000,31200,33700,30800,251004,8063627700,00,0.00,N,3,0,
20241118,31000,31850,32350,29800,326855,10133821500,00,0.00,N,5,-850,
20241111,31850,35300,35300,27700,369216,11567969850,00,0.00,N,5,-3450,
20241104,35300,36400,37500,34150,208014,7434578650,00,0.00,N,5,-1100,
20241028,36400,35450,36950,32900,315421,11043571550,00,0.00,N,2,1250,
20241021,35150,36250,36700,34100,167030,5893019600,00,0.00,N,5,-1050,
20241014,36200,38100,40300,36100,310032,11810844000,00,0.00,N,5,-2050,
20241007,38250,34600,38850,34100,364536,13509202600,00,0.00,N,2,4000,
20240930,34250,35500,36200,34200,103269,3642766150,00,0.00,N,5,-1500,
20240923,35750,31900,36650,31400,334856,11542130150,00,0.00,N,2,4350,
20240919,31400,32400,33050,30300,133158,4189287250,00,0.00,N,5,-950,
20240909,32350,29500,34700,29450,558797,18188555300,00,0.00,N,2,1900,
20240902,30450,34900,35100,29550,631878,20358768950,00,0.00,N,5,-5000,
20240826,35450,38950,39400,33300,681432,24194640000,00,0.00,N,5,-3200,
20240819,38650,39300,41200,37850,595876,23643183600,00,0.00,N,5,-800,
20240812,39450,37650,39650,35850,744617,28244759300,00,0.00,N,2,1800,
20240805,37650,36500,40200,31000,823249,29967837900,00,0.00,N,5,-450,
20240729,38100,41500,45050,37500,934270,38183664800,00,0.00,N,5,-2600,
20240722,40700,42800,42900,38700,1094756,44503906200,00,0.00,N,5,-2400,
20240715,43100,52500,55800,42800,1634129,78441294300,00,0.00,N,5,-9600,
20240708,52700,45750,59000,44500,2081408,110060340800,00,0.00,N,2,7000,
20240701,45700,45000,46850,41750,809374,35560349400,00,0.00,N,2,350,
20240624,45350,44200,47400,41350,1010785,44148720900,00,0.00,N,2,550,
20240617,44800,43800,50000,43150,1997707,92897910600,00,0.00,N,2,1200,
20240610,43600,44000,45000,39850,1311372,55364267600,00,0.00,N,5,-200,
20240603,43800,38100,44400,37700,1214259,49966615200,00,0.00,N,2,6350,
20240527,37450,37600,39200,36500,684600,25891000950,00,0.00,N,2,300,
20240520,37150,33350,39700,33150,1442841,53288093600,00,0.00,N,2,4100,
20240513,33050,33700,35000,32350,786213,26229153400,00,0.00,N,5,-900,
20240507,33950,37550,37900,33550,733026,25862623000,00,0.00,N,5,-2450,
20240429,36400,37950,38100,36150,509968,18881767700,00,0.00,N,5,-800,
20240422,37200,35950,37750,33750,1137787,40350563650,00,0.00,N,2,400,
20240415,36800,38700,42100,35350,1106842,43450850150,00,0.00,N,5,-2750,
20240408,39550,40500,40600,36000,748007,28836534600,00,0.00,N,5,-450,
20240401,40000,45100,46550,39650,1278261,53791480400,00,0.00,N,5,-5350,
20240325,45350,42100,46200,39550,2201575,94377997800,00,0.00,N,2,3700,
20240318,41650,41450,44500,38550,2373151,100026984100,00,0.00,N,2,200,
20240311,41450,49200,49200,39900,2805604,121756007550,00,0.00,N,5,-9050,
20240304,50500,38100,54100,38100,4661385,214951689700,00,0.00,N,2,12950,
20240226,37550,32550,44700,32300,4299604,168263869550,00,0.00,N,2,5000,
20240219,32550,34150,35200,31950,922414,30264578050,00,0.00,N,5,-1650,
20240213,34200,31400,37700,30500,1184743,40954401950,00,0.00,N,2,2850,
20240205,31350,27600,33050,27300,843029,25956070100,00,0.00,N,2,3450,
20240129,27900,31100,31500,27100,478052,13722973950,00,0.00,N,5,-3550,
20240122,31450,32700,33950,30600,895196,28998996750,00,0.00,N,5,-200,
20240115,31650,29450,31950,28050,732912,21881460450,00,0.00,N,2,1950,
20240108,29700,30600,33150,29600,860556,26733099250,00,0.00,N,5,-1000,
20240102,30700,27200,33100,27000,1432662,43940753700,00,0.00,N,2,3900,
20231226,26800,25500,27450,25200,259784,6933769050,00,0.00,N,2,1100,
20231218,25700,26600,27100,25000,491548,12689295600,00,0.00,N,5,-900,
20231211,26600,27300,27300,25500,424989,11284655550,00,0.00,N,5,-350,
20231204,26950,27350,27900,25300,568649,15018707450,00,0.00,N,5,-150,
20231127,27100,26200,28300,25300,961650,25779115500,00,0.00,N,2,700,
20231120,26400,24600,27000,23300,1042992,26372032650,00,0.00,N,2,1800,
20231113,24600,20600,24900,20200,744938,17295448600,00,0.00,N,2,3900,
20231106,20700,20450,21300,20250,106557,2212679100,00,0.00,N,2,550,
20231030,20150,20150,20500,18520,184379,3556244950,00,0.00,N,5,-300,
20231023,20450,21400,21900,20050,153849,3225577150,00,0.00,N,5,-950,
20231016,21400,21800,23150,20800,190004,4181665600,00,0.00,N,5,-550,
20231010,21950,21750,22750,21300,184718,4085339400,00,0.00,N,2,250,
20231004,21700,21350,21850,20900,56888,1214451150,00,0.00,N,5,-50,
20230925,21750,21150,22250,20850,80614,1734613450,00,0.00,N,2,400,
20230918,21350,22450,22450,20450,176797,3786790250,00,0.00,N,5,-1450,
20230911,22800,22200,23100,21150,231983,5124438750,00,0.00,N,2,650,
20230904,22150,23700,23700,21600,370928,8280096550,00,0.00,N,5,-950,
20230828,23100,21300,23300,20800,308103,6816230050,00,0.00,N,2,1900,
20230821,21200,21500,22000,20600,211662,4535642050,00,0.00,N,3,0,
20230814,21200,20600,21400,19900,217200,4472037750,00,0.00,N,2,250,
20230807,20950,21550,22550,20500,419581,8874350850,00,0.00,N,5,-850,
20230731,21800,24150,24200,21150,405023,9150742800,00,0.00,N,5,-2000,
20230724,23800,21950,23900,20800,562867,12655050750,00,0.00,N,2,1800,
20230717,22000,22750,23950,21500,582049,13390735000,00,0.00,N,5,-650,
20230710,22650,21250,23200,20000,573146,12463111250,00,0.00,N,2,1200,
20230703,21450,21650,23150,20950,671447,14806577950,00,0.00,N,2,200,
20230626,21250,20600,21950,20250,550087,11758505850,00,0.00,N,2,650,
20230619,20600,19850,21750,19160,616852,12735059550,00,0.00,N,2,950,
20230612,19650,19500,19910,19140,125902,2462034290,00,0.00,N,2,150,
20230605,19500,19780,19950,19140,86578,1684671750,00,0.00,N,5,-280,
20230530,19780,19510,20350,19300,169310,3368202190,00,0.00,N,2,500,
20230522,19280,19690,19850,19040,157557,3045421310,00,0.00,N,5,-360,
20230515,19640,18300,19640,17510,191456,3543923540,00,0.00,N,2,1340,
20230508,18300,18660,18920,18070,48235,886054930,00,0.00,N,5,-360,
20230502,18660,18740,18790,18470,29967,558826020,00,0.00,N,5,-80,
20230424,18740,19190,19490,18500,100930,1913020520,00,0.00,N,5,-450,
20230417,19190,19600,19840,18770,143528,2759682660,00,0.00,N,5,-560,
20230410,19750,20600,20700,19340,179645,3586683680,00,0.00,N,5,-750,
20230403,20500,20800,20800,19680,262894,5301801470,00,0.00,N,5,-200,
20230327,20700,20000,21000,19170,468381,9435229600,00,0.00,N,2,750,
20230320,19950,18420,20100,17990,422413,8072849540,00,0.00,N,2,1800,
20230313,18150,17000,18530,16300,200855,3481136870,00,0.00,N,2,1020,
20230306,17130,17450,17780,17020,179588,3112495270,00,0.00,N,5,-440,
20230227,17570,17840,18100,17290,98752,1742998520,00,0.00,N,5,-280,
20230220,17850,18160,18400,17500,81160,1454748150,00,0.00,N,5,-430,
20230213,18280,18190,19020,17710,144230,2653533560,00,0.00,N,2,30,
20230206,18250,18500,18560,18010,133845,2445687630,00,0.00,N,5,-300,
20230130,18550,17590,18730,17390,300266,5412866160,00,0.00,N,2,960,
20230125,17590,17290,17640,16860,166053,2864115260,00,0.00,N,2,590,
20230116,17000,16000,17150,16000,161546,2687674900,00,0.00,N,2,900,
20230109,16100,16000,16300,15850,114008,1831524900,00,0.00,N,2,400,
20230102,15700,14950,16050,14550,108465,1681116350,00,0.00,N,2,900,
20221226,14800,15600,15850,14800,71085,1092305650,00,0.00,N,5,-700,
20221219,15500,15900,16500,15400,81632,1300231850,00,0.00,N,5,-650,
20221212,16150,15950,16700,15400,118636,1919265450,00,0.00,N,2,300,
20221205,15850,16550,16750,15650,104326,1682095500,00,0.00,N,5,-700,
20221128,16550,16100,17000,16000,70710,1165658550,00,0.00,N,2,150,
20221121,16400,16000,16750,15650,138402,2235023950,00,0.00,N,2,300,
20221114,16100,15900,17150,15650,193215,3185850250,00,0.00,N,2,150,
20221107,15950,14900,16300,14900,141194,2218556400,00,0.00,N,2,1150,
20221031,14800,15250,15300,14600,63553,951799150,00,0.00,N,5,-150,
20221024,14950,15350,15900,14900,98015,1513128400,00,0.00,N,5,-200,
20221017,15150,15300,16250,15000,131345,2068941850,00,0.00,N,5,-150,
20221011,15300,14700,15450,14250,106152,1560544700,00,0.00,N,2,150,
20221004,15150,13900,15500,13800,119844,1740624900,00,0.00,N,2,1500,
20220926,13650,13900,14150,13000,243551,3279888500,00,0.00,N,5,-400,
20220919,14050,15000,15350,14000,92363,1357078950,00,0.00,N,5,-1050,
20220913,15100,15400,16100,15050,209447,3261262650,00,0.00,N,5,-50,
20220905,15150,15900,16400,14350,251302,3845169550,00,0.00,N,5,-850,
20220829,16000,16300,16500,15900,101109,1629344950,00,0.00,N,5,-650,
20220822,16650,17200,17500,16600,129187,2185353050,00,0.00,N,5,-850,
20220816,17500,16750,17850,16700,165245,2869549200,00,0.00,N,2,800,
20220808,16700,17250,17250,15850,205683,3361126650,00,0.00,N,5,-600,
20220801,17300,17950,17950,17050,102907,1782289850,00,0.00,N,5,-500,
20220725,17800,17950,18300,17700,43474,779927400,00,0.00,N,5,-200,
20220718,18000,17800,18750,17800,126775,2304347250,00,0.00,N,2,350,
20220711,17650,17750,17900,16400,167927,2888835150,00,0.00,N,5,-250,
20220704,17900,17700,18100,17000,288038,5086012850,00,0.00,N,2,400,
20220627,17500,16100,18400,15950,492470,8597863300,00,0.00,N,2,1600,
20220620,15900,17050,17300,14700,355477,5585818250,00,0.00,N,5,-1150,
20220613,17050,19000,19000,16800,252344,4466353450,00,0.00,N,5,-2250,
20220607,19300,19900,19900,19250,125307,2455963350,00,0.00,N,5,-800,
20220530,20100,20200,20300,19850,75951,1523887100,00,0.00,N,2,200,
20220523,19900,20650,20800,19700,173625,3506191050,00,0.00,N,5,-600,
20220516,20500,20100,20800,19500,231979,4692309900,00,0.00,N,2,600,
20220509,19900,20200,20650,19350,218772,4360633900,00,0.00,N,5,-400,
20220502,20300,20850,21200,20200,170028,3523704500,00,0.00,N,5,-700,
20220425,21000,21150,21350,20350,299874,6299099350,00,0.00,N,5,-550,
20220418,21550,21350,22200,21200,268404,5871839300,00,0.00,N,3,0,
20220411,21550,21400,21800,21050,256407,5494170350,00,0.00,N,3,0,
20220404,21550,21550,22150,21150,247498,5365229700,00,0.00,N,3,0,
20220328,21550,21350,22000,21200,217028,4682917750,00,0.00,N,2,200,
20220321,21350,20600,21600,20400,188644,3941475150,00,0.00,N,2,800,
20220314,20550,20150,20600,19700,134338,2715383450,00,0.00,N,2,400,
20220307,20150,19700,20550,19550,118506,2376953650,00,0.00,N,2,50,
20220228,20100,20900,21100,20000,141539,2895828300,00,0.00,N,5,-800,
20220221,20900,20800,21050,20150,150507,3100533650,00,0.00,N,5,-100,
20220214,21000,19800,21050,19300,280738,5685550300,00,0.00,N,2,950,
20220207,20050,20550,20750,19800,179535,3632717300,00,0.00,N,5,-700,
20220203,20750,20150,20750,19950,86645,1763097550,00,0.00,N,2,950,
20220124,19800,20550,20700,18500,460627,9076611650,00,0.00,N,5,-900,
20220117,20700,21750,21900,20450,324756,6826508700,00,0.00,N,5,-1050,
20220110,21750,22650,22650,21500,336081,7346483400,00,0.00,N,5,-950,
20220103,22700,24050,24450,22450,535233,12470362750,00,0.00,N,5,-1350,
20211227,24050,23750,24450,23600,355010,8508591200,00,0.00,N,2,250,
20211220,23800,23000,24350,22750,476301,11286319350,00,0.00,N,2,750,
20211213,23050,23500,23800,22800,436585,10171723000,00,0.00,N,5,-400,
20211206,23450,24700,25750,23200,690799,17005595050,00,0.00,N,5,-1350,
20211129,24800,22600,25200,22350,800911,18985749100,00,0.00,N,2,1000,
20211122,23800,24000,26250,23300,1042699,25960042550,00,0.00,N,2,300,
20211115,23500,22950,23650,22400,463551,10617607700,00,0.00,N,2,950,
20211108,22550,22250,22700,20600,373176,8089710350,00,0.00,N,5,-100,
20211101,22650,22450,23350,22100,243481,5514430500,00,0.00,N,2,200,
20211025,22450,21450,23750,21100,506676,11491767600,00,0.00,N,2,1000,
20211018,21450,21650,22200,20950,381262,8220063100,00,0.00,N,5,-250,
20211012,21700,21900,22300,20750,396467,8480016500,00,0.00,N,5,-200,
20211005,21900,22350,22700,21050,361019,7872025300,00,0.00,N,5,-900,
20210927,22800,25250,25450,22800,388402,9387612650,00,0.00,N,5,-2350,
20210923,25150,26000,26550,25050,88653,2269546250,00,0.00,N,5,-850,
20210913,26000,24950,26050,24400,274380,6908818250,00,0.00,N,2,850,
20210906,25150,26150,26250,24350,314955,7930723400,00,0.00,N,5,-900,
20210830,26050,26350,26650,25700,265541,6924579500,00,0.00,N,5,-200,
20210823,26250,24600,27150,24100,521078,13384130800,00,0.00,N,2,2300,
20210817,23950,27700,28150,23900,844115,21799570200,00,0.00,N,5,-4150,
20210809,28100,30000,30800,27300,878696,25913566400,00,0.00,N,5,-1650,
20210802,29750,28700,30250,28300,524257,15458375850,00,0.00,N,2,1200,
20210726,28550,30100,30200,28350,452184,13233149550,00,0.00,N,5,-1550,
20210719,30100,29000,30700,27950,1007400,29959441050,00,0.00,N,2,1000,
20210712,29100,27500,29750,26950,855000,24306202300,00,0.00,N,2,1600,