KissMeData/338220/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,29050,24850,29650,24850,2482175,69621919000,00,0.00,N,2,4450,
20241118,24600,25800,31600,24050,4499230,126519392600,00,0.00,N,5,-250,
20241111,24850,27650,28200,21700,1794650,43389872750,00,0.00,N,5,-2750,
20241104,27600,28500,30750,27150,723676,20912741800,00,0.00,N,5,-850,
20241028,28450,29000,29950,28250,438061,12670870650,00,0.00,N,5,-550,
20241021,29000,30600,32100,28650,915974,27833903650,00,0.00,N,5,-1350,
20241014,30350,31650,32050,29800,962698,29808950600,00,0.00,N,5,-1350,
20241007,31700,34400,34750,31600,951214,31253070200,00,0.00,N,5,-2900,
20240930,34600,33300,35100,32600,511442,17404926400,00,0.00,N,2,950,
20240923,33650,35350,36100,33150,1389612,48351106250,00,0.00,N,5,-1100,
20240919,34750,31800,34750,31300,603065,20182204600,00,0.00,N,2,2850,
20240909,31900,30250,33600,29700,1156613,37277851500,00,0.00,N,2,900,
20240902,31000,35150,35650,28850,1973574,62654831800,00,0.00,N,5,-4300,
20240826,35300,37950,39400,34350,2415865,88694663000,00,0.00,N,5,-2200,
20240819,37500,32650,39700,32550,4281858,157624180350,00,0.00,N,2,5200,
20240812,32300,32800,35850,30500,2245814,74575627100,00,0.00,N,2,100,
20240805,32200,31150,32300,26300,1772111,52463818700,00,0.00,N,2,200,
20240729,32000,31700,33400,28900,1702590,53581468900,00,0.00,N,2,950,
20240722,31050,32700,33650,30950,1968417,63638423450,00,0.00,N,5,-900,
20240715,31950,33050,34200,29400,3536517,114313412500,00,0.00,N,3,0,
20240708,31950,28100,32300,27900,2815421,85871111250,00,0.00,N,2,3650,
20240701,28300,28100,29450,26600,1031955,28884994550,00,0.00,N,2,900,
20240624,27400,24700,28100,24250,1129118,29831401150,00,0.00,N,2,2550,
20240617,24850,26250,29000,24400,1779981,47736610800,00,0.00,N,5,-1600,
20240610,26450,29250,29250,26200,904211,24946955350,00,0.00,N,5,-2800,
20240603,29250,29100,29900,27900,661019,19202945100,00,0.00,N,2,500,
20240527,28750,29200,29500,26850,843933,23688108350,00,0.00,N,5,-450,
20240520,29200,30650,31500,28900,1399267,42501638650,00,0.00,N,5,-1450,
20240513,30650,28850,31200,26800,1162765,33847283200,00,0.00,N,2,2400,
20240507,28250,27600,31750,27150,1242945,36855870650,00,0.00,N,2,1050,
20240429,27200,28400,29600,27000,689010,19427227950,00,0.00,N,5,-1100,
20240422,28300,26100,29500,26100,796248,22583225100,00,0.00,N,2,2200,
20240415,26100,27400,27700,25150,907737,23769759050,00,0.00,N,5,-1950,
20240408,28050,30800,30850,27200,954019,27288991100,00,0.00,N,5,-2500,
20240401,30550,31700,34700,30400,1565804,50622308050,00,0.00,N,5,-1100,
20240325,31650,35450,35600,31300,1364856,45037466400,00,0.00,N,5,-3500,
20240318,35150,34100,36450,32250,1664731,56737317550,00,0.00,N,2,750,
20240311,34400,31750,36000,30050,3496430,118689067750,00,0.00,N,2,2950,
20240304,31450,30150,32100,28400,1462572,44146382800,00,0.00,N,2,1850,
20240226,29600,34450,35000,29250,1191550,37449666150,00,0.00,N,5,-4600,
20240219,34200,32700,34550,31050,2205859,72555417250,00,0.00,N,2,2200,
20240213,32000,27050,34500,26900,2843164,89069985250,00,0.00,N,2,5200,
20240205,26800,29000,29300,26350,1326643,36062778450,00,0.00,N,5,-2500,
20240129,29300,31100,31150,28050,1676043,49655238800,00,0.00,N,5,-1900,
20240122,31200,32900,35500,30900,2525533,83089746100,00,0.00,N,5,-2000,
20240115,33200,38350,39950,32700,1948768,70250748750,00,0.00,N,5,-4450,
20240108,37650,37300,41500,36900,2506256,98778054450,00,0.00,N,2,800,
20240102,36850,41850,41850,36000,2188539,83217458050,00,0.00,N,5,-5150,
20231226,42000,43400,44400,41500,1339380,57092125200,00,0.00,N,5,-1650,
20231218,43650,40350,45350,39850,4480177,191457025550,00,0.00,N,2,3650,
20231211,40000,39900,42600,38800,2434498,99054922300,00,0.00,N,5,-1200,
20231204,41200,44650,44950,36800,3598663,144637732600,00,0.00,N,5,-4350,
20231127,45550,45650,49350,42500,7403773,337636136000,00,0.00,N,5,-450,
20231120,46000,35750,46350,35000,8943930,371383806350,00,0.00,N,2,10250,
20231113,35750,36800,40950,32350,6248347,231173610600,00,0.00,N,5,-950,
20231106,36700,37600,42800,35200,8335829,324837636550,00,0.00,N,5,-1450,
20231030,38150,27850,38850,27050,9272704,307692991150,00,0.00,N,2,10400,
20231023,27750,25550,27850,23900,3229288,84332925550,00,0.00,N,2,1850,
20231016,25900,34050,34050,25100,3990118,116054910350,00,0.00,N,5,-9250,
20231010,35150,37850,38550,32200,2567363,90371246150,00,0.00,N,5,-850,
20231004,36000,38100,38100,33000,1701343,59933829500,00,0.00,N,5,-3050,
20230925,39050,42500,42750,36700,1571526,62407390350,00,0.00,N,5,-3700,
20230918,42750,52100,52900,41900,3735279,172266292500,00,0.00,N,5,-9150,
20230911,51900,62400,65500,51700,4199938,241179430100,00,0.00,N,5,-9600,
20230904,61500,52500,69500,50800,10766213,675539069200,00,0.00,N,2,9000,
20230828,52500,41350,62200,39400,13134670,662281487200,00,0.00,N,2,12550,
20230821,39950,36300,42500,34550,5310145,207332169650,00,0.00,N,2,3650,
20230814,36300,35000,37600,31950,3294092,115599262950,00,0.00,N,2,850,
20230807,35450,37600,38750,32200,2638023,91918096000,00,0.00,N,5,-2150,
20230731,37600,38350,41000,34500,4172802,159693633250,00,0.00,N,5,-350,
20230724,37950,37900,39700,32050,5279967,192819587550,00,0.00,N,3,0,
20230717,37950,36650,45400,34750,7808496,310878551500,00,0.00,N,3,0,
20230710,37950,31000,40700,28450,6553707,232455226550,00,0.00,N,2,6250,
20230703,31700,28550,34400,27300,5164457,157211955400,00,0.00,N,2,3300,
20230626,28400,34300,40100,27050,10304643,355432584100,00,0.00,N,5,-5850,
20230619,34250,28100,37650,27000,9727357,321863664400,00,0.00,N,2,6000,
20230612,28250,28700,32300,26100,6414984,183502770600,00,0.00,N,2,250,
20230605,28000,23400,28150,22050,7748723,198993064200,00,0.00,N,2,4350,
20230530,23650,20850,24900,19600,4751279,106964772850,00,0.00,N,2,2950,
20230522,20700,19320,22750,18800,2777248,58424263720,00,0.00,N,2,1370,
20230515,19330,20700,22650,18850,3058241,63015780940,00,0.00,N,5,-1770,
20230508,21100,17630,21150,16610,2301187,43810342100,00,0.00,N,2,3470,
20230502,17630,16800,18550,16600,696211,12435202290,00,0.00,N,2,1050,
20230424,16580,19050,19600,16170,1128283,19747015240,00,0.00,N,5,-2530,
20230417,19110,22400,23200,18720,2172024,44471099450,00,0.00,N,5,-3290,
20230410,22400,17400,23500,16610,4954369,99867751400,00,0.00,N,2,4740,
20230403,17660,15100,20050,14240,4818471,86181367140,00,0.00,N,2,2560,
20230327,15100,15540,16390,14410,1180196,18115346000,00,0.00,N,5,-450,
20230320,15550,15730,17720,14810,3035840,49126449640,00,0.00,N,2,410,
20230313,15140,13050,15900,12530,2739623,39777350690,00,0.00,N,2,1770,
20230306,13370,14950,15310,13100,1771619,25281104650,00,0.00,N,5,-1630,
20230227,15000,14770,18120,13700,5919460,94084335670,00,0.00,N,2,230,
20230220,14770,10660,14770,9980,5488295,69866156870,00,0.00,N,2,4110,
20230213,10660,10780,11320,10230,926163,9985908390,00,0.00,N,5,-320,
20230206,10980,9800,12140,9390,2794183,30368603680,00,0.00,N,2,1140,
20230130,9840,9100,10280,8330,1953620,18537589370,00,0.00,N,2,870,
20230125,8970,8820,9820,8570,1130654,10299711990,00,0.00,N,2,330,
20230116,8640,7000,8820,7000,1459363,11697673590,00,0.00,N,2,1640,
20230109,7000,6780,7310,6600,177997,1235526580,00,0.00,N,2,280,
20230102,6720,6210,6720,6000,79406,507796470,00,0.00,N,2,480,
20221226,6240,6340,6490,6100,47946,298145970,00,0.00,N,5,-100,
20221219,6340,6690,6730,6000,64948,418347550,00,0.00,N,5,-350,
20221212,6690,6850,7000,6370,87818,597057310,00,0.00,N,5,-130,
20221205,6820,6750,7280,6450,220909,1537910650,00,0.00,N,2,20,
20221128,6800,6720,7060,6380,157379,1074018820,00,0.00,N,2,100,
20221121,6700,6450,6710,5980,117292,750899610,00,0.00,N,2,240,
20221114,6460,6550,6700,6300,94844,615288120,00,0.00,N,2,10,
20221107,6450,6000,6680,5910,228294,1445792940,00,0.00,N,2,490,
20221031,5960,5830,6250,5540,116062,691057100,00,0.00,N,2,140,
20221024,5820,5590,6020,5430,121211,699007140,00,0.00,N,2,280,
20221017,5540,5510,6410,5270,359195,2128899230,00,0.00,N,2,150,
20221011,5390,5600,5750,5000,130687,695110010,00,0.00,N,5,-490,
20221004,5880,5510,6090,5500,141849,820045350,00,0.00,N,2,420,
20220926,5460,5620,5800,5120,248876,1361146650,00,0.00,N,5,-340,
20220919,5800,6370,6430,5730,121580,737627870,00,0.00,N,5,-500,
20220913,6300,6190,7340,5960,464352,3122216590,00,0.00,N,2,170,
20220905,6130,6500,6500,6050,145482,909204840,00,0.00,N,5,-300,
20220829,6430,6680,6750,6430,190620,1258695710,00,0.00,N,5,-350,
20220822,6780,7230,7230,6750,401752,2763848210,00,0.00,N,5,-400,
20220816,7180,7690,7690,7040,247564,1807359880,00,0.00,N,5,-510,
20220808,7690,8260,8260,7620,216534,1693749380,00,0.00,N,5,-540,
20220801,8230,7680,8470,7450,681957,5479104120,00,0.00,N,2,670,
20220725,7560,7570,7800,7340,380568,2869236760,00,0.00,N,5,-10,
20220718,7570,7990,8250,7290,794746,6082871740,00,0.00,N,5,-340,
20220711,7910,8110,8370,7730,118402,945751370,00,0.00,N,5,-210,
20220704,8120,7790,8300,7540,139255,1112803330,00,0.00,N,2,520,
20220627,7600,7710,8100,7320,149523,1177490920,00,0.00,N,5,-100,
20220620,7700,8650,8650,7150,271216,2104938870,00,0.00,N,5,-800,
20220613,8500,9780,9780,8380,263403,2361757080,00,0.00,N,5,-1430,
20220607,9930,10450,10450,9700,182292,1818344780,00,0.00,N,5,-570,
20220530,10500,10150,10700,10050,128542,1324881600,00,0.00,N,2,400,
20220523,10100,10700,10700,9970,133982,1382786840,00,0.00,N,5,-600,
20220516,10700,9810,10850,9810,206092,2139137590,00,0.00,N,2,880,
20220509,9820,10850,10850,9600,212939,2122673330,00,0.00,N,5,-830,
20220502,10650,10500,10900,10300,102239,1087701950,00,0.00,N,5,-50,
20220425,10700,10650,10750,10050,151721,1567796200,00,0.00,N,2,50,
20220418,10650,11450,11450,10500,284972,3098039750,00,0.00,N,5,-800,
20220411,11450,11900,12300,11300,250567,2930351350,00,0.00,N,5,-550,
20220404,12000,11400,13450,11350,1139681,14354672550,00,0.00,N,2,700,
20220328,11300,10500,11800,10500,432036,4809908700,00,0.00,N,2,600,
20220321,10700,11050,11100,10350,281944,3006330550,00,0.00,N,5,-250,
20220314,10950,10450,11650,9610,832277,8945983500,00,0.00,N,2,500,
20220307,10450,9970,10950,9410,413218,4254659230,00,0.00,N,2,400,
20220228,10050,9770,10300,9700,184315,1841603350,00,0.00,N,2,380,
20220221,9670,10300,10500,9400,305991,3035062260,00,0.00,N,5,-730,
20220214,10400,10950,11100,9820,778500,7955142330,00,0.00,N,5,-950,
20220207,11350,12150,12800,11350,526826,6352807900,00,0.00,N,5,-700,
20220203,12050,12750,12750,11800,307254,3726029950,00,0.00,N,5,-300,
20220124,12350,14150,14350,11700,499463,6325762950,00,0.00,N,5,-1800,
20220117,14150,16300,16350,14050,440604,6551365300,00,0.00,N,5,-2200,
20220110,16350,18050,18050,16300,387355,6608479300,00,0.00,N,5,-1700,
20220103,18050,19100,19350,17800,366796,6802316200,00,0.00,N,5,-850,
20211227,18900,18800,19150,17950,197975,3666573400,00,0.00,N,2,350,
20211220,18550,19600,20500,18250,1734095,29970433738,00,0.00,N,5,-1050,
20211213,19600,19800,20950,19400,344085,6916531950,00,0.00,N,5,-150,
20211206,19750,18350,20200,17800,268665,5153257250,00,0.00,N,2,1200,
20211129,18550,17900,19050,17400,150081,2728614550,00,0.00,N,5,-150,
20211122,18700,19800,20000,18350,194557,3699036450,00,0.00,N,5,-900,
20211115,19600,18300,19650,17800,232609,4359726100,00,0.00,N,2,1400,
20211108,18200,19550,19550,17950,185019,3433727500,00,0.00,N,5,-1400,
20211101,19600,19500,20300,18900,186344,3655368850,00,0.00,N,2,400,
20211025,19200,19300,20000,19000,136223,2642610900,00,0.00,N,5,-100,
20211018,19300,19300,20250,18850,109145,2108931150,00,0.00,N,2,50,
20211012,19250,18950,19450,18000,146660,2732907650,00,0.00,N,2,150,
20211005,19100,20750,20750,18700,208843,4053823850,00,0.00,N,5,-1650,
20210927,20750,22000,22350,19750,381515,8046786050,00,0.00,N,5,-1400,
20210923,22150,22250,22650,21500,89268,1963204950,00,0.00,N,5,-400,
20210913,22550,22000,22950,21600,233321,5219142600,00,0.00,N,2,550,
20210906,22000,23250,23250,21350,338774,7493616600,00,0.00,N,5,-850,
20210830,22850,22550,23550,22300,318789,7289053950,00,0.00,N,2,450,
20210823,22400,22050,23800,21700,462662,10556524900,00,0.00,N,2,800,
20210817,21600,25500,25600,21500,848667,20101537450,00,0.00,N,5,-4400,
20210809,26000,23900,28200,22700,3082430,79900482100,00,0.00,N,2,2200,
20210802,23800,23500,24550,22800,398695,9432787900,00,0.00,N,2,150,
20210726,23650,24500,25550,23550,652882,15838437200,00,0.00,N,5,-1150,
20210719,24800,22900,26750,22550,2203763,54837767000,00,0.00,N,2,1950,
20210712,22850,22550,22950,22200,343471,7732896900,00,0.00,N,2,400,