KissMeData/010780/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,21300,20600,22250,20550,264196,5691804950,00,0.00,N,2,600,
20241118,20700,18060,21150,18050,230753,4577411840,00,0.00,N,2,2650,
20241111,18050,20650,20650,17480,250918,4691988240,00,0.00,N,5,-2400,
20241104,20450,20400,20850,19860,138831,2812886530,00,0.00,N,2,300,
20241028,20150,20800,21050,19800,216015,4382334100,00,0.00,N,5,-900,
20241021,21050,21400,22000,20700,135155,2877562750,00,0.00,N,5,-500,
20241014,21550,22350,22350,21450,96252,2109079500,00,0.00,N,5,-650,
20241007,22200,22150,22400,21350,140771,3075830700,00,0.00,N,5,-50,
20240930,22250,22400,22800,21900,75853,1696959550,00,0.00,N,5,-150,
20240923,22400,22100,22700,21800,161782,3613092549,00,0.00,N,2,150,
20240919,22250,22450,22800,21900,59643,1320675900,00,0.00,N,5,-200,
20240909,22450,21300,22500,21300,107899,2367808400,00,0.00,N,2,650,
20240902,21800,24000,24150,21800,156119,3564555900,00,0.00,N,5,-2400,
20240826,24200,22350,24950,22350,369724,8896180450,00,0.00,N,2,1850,
20240819,22350,21600,23000,21600,112514,2518080300,00,0.00,N,2,650,
20240812,21700,21900,22300,21600,92469,2025427350,00,0.00,N,5,-350,
20240805,22050,23500,23700,20350,312578,6720685450,00,0.00,N,5,-1650,
20240729,23700,24500,24700,23500,156815,3777583400,00,0.00,N,5,-900,
20240722,24600,24550,24600,23550,151571,3641524850,00,0.00,N,5,-150,
20240715,24750,24800,25500,24500,184232,4606433700,00,0.00,N,2,100,
20240708,24650,24050,25050,23450,175783,4238571500,00,0.00,N,2,600,
20240701,24050,25000,25050,23950,166480,4055622200,00,0.00,N,5,-900,
20240624,24950,25250,25350,24600,111189,2778178050,00,0.00,N,5,-100,
20240617,25050,24900,25300,24600,177159,4410503050,00,0.00,N,2,150,
20240610,24900,26000,26600,24400,569414,14283980300,00,0.00,N,5,-1450,
20240603,26350,25400,27100,25250,269959,7146980650,00,0.00,N,2,900,
20240527,25450,25500,25850,24400,251187,6293919500,00,0.00,N,5,-50,
20240520,25500,27550,28500,25400,251457,6682842400,00,0.00,N,5,-1950,
20240513,27450,27300,28350,26350,211834,5736762950,00,0.00,N,2,150,
20240507,27300,27100,27750,26850,106716,2912426750,00,0.00,N,2,600,
20240429,26700,26450,27150,26350,99403,2663466950,00,0.00,N,2,450,
20240422,26250,25750,26650,25500,132961,3459343100,00,0.00,N,2,900,
20240415,25350,24500,25950,24450,181945,4581206300,00,0.00,N,2,400,
20240408,24950,26400,26400,24550,248206,6296218000,00,0.00,N,5,-1600,
20240401,26550,28650,28700,26350,302803,8332995200,00,0.00,N,5,-2200,
20240325,28750,30500,30850,28550,310030,9189429750,00,0.00,N,5,-1700,
20240318,30450,28500,31200,28150,583618,17274362050,00,0.00,N,2,1950,
20240311,28500,29700,29700,27850,550928,15677535000,00,0.00,N,5,-1600,
20240304,30100,27600,30300,26000,769062,22270025800,00,0.00,N,2,2450,
20240226,27650,28200,28500,27350,161697,4532432900,00,0.00,N,5,-350,
20240219,28000,28200,28800,27550,139174,3905084750,00,0.00,N,5,-300,
20240213,28300,28050,28500,27150,227395,6313808200,00,0.00,N,2,400,
20240205,27900,27500,28850,25800,579363,15964377300,00,0.00,N,2,850,
20240129,27050,24400,27050,24400,284884,7367682850,00,0.00,N,2,2500,
20240122,24550,24000,25150,23300,173740,4171076850,00,0.00,N,2,900,
20240115,23650,26150,26400,23250,280728,6865499800,00,0.00,N,5,-2500,
20240108,26150,27200,27450,26100,164146,4396039950,00,0.00,N,5,-1250,
20240102,27400,28950,29000,27250,161178,4498612750,00,0.00,N,5,-1550,
20231226,28950,29000,29500,28050,233446,6684055450,00,0.00,N,2,200,
20231218,28750,27900,28800,27750,167065,4742078700,00,0.00,N,2,650,
20231211,28100,28350,28500,27350,226543,6346170600,00,0.00,N,2,100,
20231204,28000,27000,28200,26700,195802,5383712200,00,0.00,N,2,1000,
20231127,27000,28150,28200,26500,245608,6704161750,00,0.00,N,5,-1050,
20231120,28050,27800,28650,27500,126283,3531794200,00,0.00,N,2,250,
20231113,27800,28300,29150,27350,156333,4431153700,00,0.00,N,5,-100,
20231106,27900,27500,28450,27300,197575,5504893150,00,0.00,N,2,850,
20231030,27050,25700,27150,25000,220873,5737283600,00,0.00,N,2,950,
20231023,26100,25950,27350,25600,187606,4959024250,00,0.00,N,5,-200,
20231016,26300,27450,28100,25950,340091,9204829650,00,0.00,N,5,-1400,
20231010,27700,28050,28350,26800,157913,4371402350,00,0.00,N,5,-300,
20231004,28000,28300,28350,26450,208823,5717319400,00,0.00,N,5,-700,
20230925,28700,30200,30750,28550,266728,7804530700,00,0.00,N,5,-2050,
20230918,30750,32300,33250,30600,276871,8887367500,00,0.00,N,5,-1750,
20230911,32500,31400,33300,30350,379388,12065948100,00,0.00,N,2,1050,
20230904,31450,31400,32300,30750,275776,8693775650,00,0.00,N,2,50,
20230828,31400,31250,32350,30850,284279,9008343300,00,0.00,N,2,800,
20230821,30600,30300,32900,29650,638584,19801105750,00,0.00,N,2,350,
20230814,30250,32150,32600,28900,383924,11612538750,00,0.00,N,5,-1850,
20230807,32100,32250,32550,31200,291249,9337434400,00,0.00,N,5,-600,
20230731,32700,33550,34250,31650,388324,12867885200,00,0.00,N,5,-350,
20230724,33050,34400,36200,31800,1337737,45575689300,00,0.00,N,5,-1300,
20230717,34350,32400,35350,31700,1302913,43949945350,00,0.00,N,2,1950,
20230710,32400,31050,32700,30950,465183,14751747500,00,0.00,N,2,1150,
20230703,31250,33300,34000,30950,740611,24104210952,00,0.00,N,5,-2150,
20230626,33400,33950,34800,32900,369623,12541380350,00,0.00,N,5,-850,
20230619,34250,35750,36450,34250,504490,17909437050,00,0.00,N,5,-1750,
20230612,36000,38800,39100,34500,1043191,38208137100,00,0.00,N,5,-2550,
20230605,38550,37200,39400,37200,431860,16629337600,00,0.00,N,2,1400,
20230530,37150,37850,38250,36600,342337,12653293450,00,0.00,N,5,-700,
20230522,37850,38500,40000,37500,526953,20387138300,00,0.00,N,5,-350,
20230515,38200,36100,38550,35500,516319,19133829200,00,0.00,N,2,1950,
20230508,36250,37400,37900,35900,427552,15790180700,00,0.00,N,5,-1150,
20230502,37400,37000,37950,36650,241347,9008584800,00,0.00,N,2,350,
20230424,37050,38200,38600,35750,602620,22426855900,00,0.00,N,5,-1350,
20230417,38400,40900,42300,37300,1320851,53019117600,00,0.00,N,5,-2150,
20230410,40550,40850,41500,39300,1223816,49163120150,00,0.00,N,5,-350,
20230403,40900,41150,42900,40200,1715094,71121226600,00,0.00,N,2,150,
20230327,40750,42600,43700,39300,1573059,64545887600,00,0.00,N,5,-1600,
20230320,42350,40350,44500,40200,1775264,74633134600,00,0.00,N,2,1250,
20230313,41100,41750,43350,39950,1838606,76007042250,00,0.00,N,5,-1550,
20230306,42650,46600,46950,42600,2883893,129959920600,00,0.00,N,5,-3050,
20230227,45700,43350,48000,42700,4600829,210333796539,00,0.00,N,2,2150,
20230220,43550,48800,49400,42850,4310171,198279112350,00,0.00,N,5,-3100,
20230213,46650,37050,48300,35350,5712221,248814178750,00,0.00,N,2,9600,
20230206,37050,35000,38600,33800,1147035,41767239000,00,0.00,N,2,1950,
20230130,35100,36050,36100,34050,743818,25999874800,00,0.00,N,5,-950,
20230125,36050,35350,36500,35150,659789,23657404400,00,0.00,N,2,1050,
20230116,35000,33900,35850,33600,1051759,36375229550,00,0.00,N,2,1350,
20230109,33650,33850,35500,33350,1683043,57728199050,00,0.00,N,2,500,
20230102,33150,28200,34800,25500,3886791,124979916450,00,0.00,N,2,4950,
20221226,28200,29450,30400,27900,591879,17348871200,00,0.00,N,5,-1000,
20221219,29200,29250,30300,28050,445022,12981550550,00,0.00,N,5,-50,
20221212,29250,30050,30700,28950,383867,11372604900,00,0.00,N,5,-850,
20221205,30100,32950,33300,29050,553916,16742046800,00,0.00,N,5,-2950,
20221128,33050,32400,35150,32000,405077,13784956900,00,0.00,N,2,450,
20221121,32600,32650,33500,31900,185560,6012454400,00,0.00,N,2,100,
20221114,32500,33500,35400,32450,295981,10055650550,00,0.00,N,5,-1250,
20221107,33750,32750,34350,32150,265832,8803132000,00,0.00,N,2,1000,
20221031,32750,31750,33000,31050,367316,11796438500,00,0.00,N,2,1150,
20221024,31600,30650,31750,30050,301767,9290969100,00,0.00,N,2,1450,
20221017,30150,29200,30700,28600,529120,15658549650,00,0.00,N,2,50,
20221011,30100,30100,30600,28150,331926,9743728550,00,0.00,N,5,-350,
20221004,30450,30800,31650,30000,269405,8277412800,00,0.00,N,5,-150,
20220926,30600,33050,33550,29650,924156,28611041850,00,0.00,N,5,-2950,
20220919,33550,33650,36600,31800,870714,29459567150,00,0.00,N,5,-200,
20220913,33750,35150,35450,33350,347156,11830251400,00,0.00,N,5,-950,
20220905,34700,37050,37650,34200,352288,12525535800,00,0.00,N,5,-2000,
20220829,36700,36000,37350,35900,428058,15730179150,00,0.00,N,5,-750,
20220822,37450,39200,39200,35700,730533,27039632400,00,0.00,N,5,-2200,
20220816,39650,42600,42900,39300,356603,14532042000,00,0.00,N,5,-2850,
20220808,42500,40800,42500,40250,393435,16311744150,00,0.00,N,2,1750,
20220801,40750,40200,41100,39900,175209,7087453750,00,0.00,N,2,450,
20220725,40300,40300,41200,39350,242625,9802176900,00,0.00,N,2,550,
20220718,39750,38450,40500,38200,387367,15431508050,00,0.00,N,2,1650,
20220711,38100,41200,41300,37500,279884,10861159650,00,0.00,N,5,-2700,
20220704,40800,40300,41400,37450,432864,16993828850,00,0.00,N,2,1050,
20220627,39750,38800,40950,38400,284680,11224388450,00,0.00,N,2,1300,
20220620,38450,42200,42350,36250,581132,22430850300,00,0.00,N,5,-3550,
20220613,42000,48800,48800,40450,627664,27504702500,00,0.00,N,5,-7700,
20220607,49700,49900,49900,48050,222597,10904046950,00,0.00,N,2,250,
20220530,49450,48100,50300,48100,282725,14016576900,00,0.00,N,2,1850,
20220523,47600,48850,49550,46950,316125,15290716600,00,0.00,N,5,-1200,
20220516,48800,49050,50300,46350,412604,19912247950,00,0.00,N,5,-100,
20220509,48900,51200,51800,46900,428384,20894034750,00,0.00,N,5,-2900,
20220502,51800,52800,54500,51500,170355,9034010700,00,0.00,N,5,-1800,
20220425,53600,51900,53600,50400,307905,16025168400,00,0.00,N,2,1100,
20220418,52500,54000,54500,52300,359101,19160602200,00,0.00,N,5,-1700,
20220411,54200,54300,56200,53900,323693,17732562200,00,0.00,N,5,-600,
20220404,54800,55200,56600,54100,336788,18611900000,00,0.00,N,5,-700,
20220328,55500,56800,58700,55100,403405,22910471100,00,0.00,N,5,-1800,
20220321,57300,57200,59000,56600,454821,26223522700,00,0.00,N,2,100,
20220314,57200,59300,60600,56200,576826,33306472300,00,0.00,N,5,-2300,
20220307,59500,55600,60000,53800,712176,41054738900,00,0.00,N,2,3500,
20220228,56000,53000,56300,52200,437971,23758395100,00,0.00,N,2,2700,
20220221,53300,50800,55200,50200,677926,36223700700,00,0.00,N,2,2400,
20220214,50900,50600,51300,47550,471696,23405201100,00,0.00,N,5,-400,
20220207,51300,48550,51800,47400,597039,29707047500,00,0.00,N,2,2500,
20220203,48800,48300,49150,47950,120964,5865152000,00,0.00,N,2,1300,
20220124,47500,49200,49500,45050,455785,21374427850,00,0.00,N,5,-1600,
20220117,49100,47200,50500,47000,784195,38655164050,00,0.00,N,2,1900,
20220110,47200,45050,48200,44650,731153,34035566850,00,0.00,N,2,2450,
20220103,44750,44850,46050,43850,426183,19171633900,00,0.00,N,2,500,
20211227,44250,43700,45950,43400,692260,30873228150,00,0.00,N,2,550,
20211220,43700,43050,44150,42500,372792,16123200050,00,0.00,N,2,400,
20211213,43300,44900,45300,43050,237119,10365238100,00,0.00,N,5,-1600,
20211206,44900,44500,45350,43300,344909,15263396450,00,0.00,N,2,800,
20211129,44100,42550,44150,40150,401708,16791186400,00,0.00,N,2,450,
20211122,43650,44800,45200,42700,348714,15300892050,00,0.00,N,5,-1450,
20211115,45100,46150,46650,44550,333732,15078916300,00,0.00,N,5,-1700,
20211108,46800,44950,46800,43750,290230,13052118400,00,0.00,N,2,1900,
20211101,44900,45000,47300,43750,265954,12176403850,00,0.00,N,5,-300,
20211025,45200,45600,46800,45150,265332,12152373250,00,0.00,N,5,-500,
20211018,45700,46650,47200,45200,320944,14759292950,00,0.00,N,5,-1100,
20211012,46800,46550,47400,45000,236112,10884755950,00,0.00,N,2,200,
20211005,46600,43750,47650,43200,304660,13939627550,00,0.00,N,2,1850,
20210927,44750,48650,49500,44750,422422,19614329800,00,0.00,N,5,-3900,
20210923,48650,50500,50700,48400,182964,9028542000,00,0.00,N,5,-2650,
20210913,51300,50100,53000,49700,275313,14157079900,00,0.00,N,2,800,
20210906,50500,50300,51900,49200,257926,13020136150,00,0.00,N,5,-200,
20210830,50700,48850,52300,48500,575265,29359920350,00,0.00,N,2,2400,
20210823,48300,47800,50200,47150,319665,15596654400,00,0.00,N,2,1200,
20210817,47100,50800,51100,46900,396449,19326886400,00,0.00,N,5,-3600,
20210809,50700,52500,53100,49400,501829,25628184000,00,0.00,N,5,-2400,
20210802,53100,55000,55100,51800,383902,20267652800,00,0.00,N,5,-1500,
20210726,54600,55300,55900,53700,200862,10976881000,00,0.00,N,5,-1200,
20210719,55800,56200,56600,53700,371584,20519027600,00,0.00,N,5,-600,
20210712,56400,57700,58000,55800,291234,16588458100,00,0.00,N,5,-400,