KissMeData/119610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20241104,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20241028,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20241021,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20241014,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20241007,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240930,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240923,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240919,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240909,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240902,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240826,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240819,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240812,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240805,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240729,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240722,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240715,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240708,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240701,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240624,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240617,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240610,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240603,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240527,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240520,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240513,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240507,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240429,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240422,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240415,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240408,24900,24900,24900,24900,0,0,00,0.00,N,3,0,
20240401,24900,29800,29800,23300,1811968,47473750050,00,0.00,N,5,-4750,
20240325,29650,30650,31300,28250,917564,27192776250,00,0.00,N,5,-1050,
20240318,30700,32200,34550,27600,1374734,43693477150,00,0.00,N,5,-1500,
20240311,32200,28400,33750,28050,990222,31190855250,00,0.00,N,2,3850,
20240304,28350,28900,30350,28000,455001,13212216200,00,0.00,N,5,-250,
20240226,28600,30500,30500,28300,281326,8149668300,00,0.00,N,5,-1600,
20240219,30200,32600,32800,30200,626885,19758885100,00,0.00,N,5,-2550,
20240213,32750,31900,33650,30750,903161,29231749550,00,0.00,N,2,800,
20240205,31950,29100,32300,28800,698272,21173128600,00,0.00,N,2,2900,
20240129,29050,29100,30200,26750,790582,22815756350,00,0.00,N,2,450,
20240122,28600,28100,28950,27350,244253,6722162300,00,0.00,N,2,800,
20240115,27800,29000,29400,27350,232469,6568202150,00,0.00,N,5,-1450,
20240108,29250,29500,30200,29000,206748,6119673050,00,0.00,N,5,-200,
20240102,29450,31500,32350,29450,304191,9294361850,00,0.00,N,5,-2150,
20231226,31600,31500,32250,31200,102147,3233230350,00,0.00,N,5,-100,
20231218,31700,32600,33350,31000,339367,10876905250,00,0.00,N,5,-900,
20231211,32600,33500,34900,32300,892331,29951759750,00,0.00,N,2,500,
20231204,32100,29150,33450,28600,853979,26996252600,00,0.00,N,2,3200,
20231127,28900,30350,30350,28550,292256,8503156000,00,0.00,N,5,-1450,
20231120,30350,29300,34250,28850,1648313,51120922600,00,0.00,N,2,900,
20231113,29450,30950,31500,27850,630765,18811045750,00,0.00,N,5,-1650,
20231106,31100,31900,33200,30450,192216,6073843300,00,0.00,N,5,-100,
20231030,31200,30500,31550,29750,223277,6814197250,00,0.00,N,2,500,
20231023,30700,30250,32250,29100,228065,7008943100,00,0.00,N,2,450,
20231016,30250,33450,34000,29000,313248,9791854300,00,0.00,N,5,-3750,
20231010,34000,34600,34700,33050,125671,4239269650,00,0.00,N,5,-50,
20231004,34050,36250,36250,33700,115363,3996269450,00,0.00,N,5,-2350,
20230925,36400,36200,36850,34700,68610,2459671950,00,0.00,N,2,100,
20230918,36300,35600,37900,35250,303383,11147813350,00,0.00,N,2,450,
20230911,35850,34900,36150,33400,311784,10872105900,00,0.00,N,2,1150,
20230904,34700,35250,35500,33500,148729,5125943100,00,0.00,N,5,-550,
20230828,35250,35000,36900,34700,204029,7303289050,00,0.00,N,2,300,
20230821,34950,35300,37450,34750,270266,9695001550,00,0.00,N,5,-350,
20230814,35300,34500,36000,32700,208205,7204334550,00,0.00,N,2,1000,
20230807,34300,33300,34600,32600,173550,5835196600,00,0.00,N,2,1000,
20230731,33300,35250,35250,32500,228790,7675783200,00,0.00,N,5,-1950,
20230724,35250,34650,35950,33250,350473,12071612400,00,0.00,N,2,250,
20230717,35000,33000,35700,32400,467720,16013480400,00,0.00,N,2,1650,
20230710,33350,33850,34350,31400,388804,12898235450,00,0.00,N,5,-650,
20230703,34000,37700,37900,33850,757312,26597669250,00,0.00,N,5,-2900,
20230626,36900,35950,37250,34350,455769,16405877400,00,0.00,N,2,750,
20230619,36150,35700,37450,35050,433448,15837215150,00,0.00,N,2,600,
20230612,35550,35550,37200,34600,300082,10740928400,00,0.00,N,2,400,
20230605,35150,34850,35350,34050,177575,6208123150,00,0.00,N,2,400,
20230530,34750,35500,35600,33850,227961,7931505375,00,0.00,N,5,-600,
20230522,35350,37500,37500,35100,223791,8066902200,00,0.00,N,5,-1850,
20230515,37200,37000,38850,34600,375059,13745521950,00,0.00,N,2,50,
20230508,37150,36200,37500,35550,330022,12162908250,00,0.00,N,2,950,
20230502,36200,35850,37100,34950,203683,7334960850,00,0.00,N,2,600,
20230424,35600,36200,36200,33950,321145,11251327500,00,0.00,N,5,-400,
20230417,36000,34300,37600,33100,603043,21379809200,00,0.00,N,2,1950,
20230410,34050,32850,36850,32200,564533,19471679450,00,0.00,N,2,850,
20230403,33200,29850,34100,29750,784550,25699198150,00,0.00,N,2,3250,
20230327,29950,29100,30550,28650,120414,3561211100,00,0.00,N,2,850,
20230320,29100,29800,29950,28500,222226,6485602450,00,0.00,N,5,-900,
20230313,30000,30200,30800,28450,306484,9109510650,00,0.00,N,5,-750,
20230306,30750,31400,31800,30050,283115,8783796700,00,0.00,N,5,-600,
20230227,31350,28950,32000,28950,293549,9065768700,00,0.00,N,2,2050,
20230220,29300,29150,30350,28450,290552,8579587850,00,0.00,N,2,150,
20230213,29150,29700,30100,28400,278856,8130985650,00,0.00,N,5,-350,
20230206,29500,29300,31200,29250,207990,6294675250,00,0.00,N,5,-150,
20230130,29650,29950,30600,28750,256866,7624216250,00,0.00,N,5,-250,
20230125,29900,31850,31850,29650,177099,5406060700,00,0.00,N,5,-1950,
20230116,31850,29050,32200,28850,616895,19067268250,00,0.00,N,2,2800,
20230109,29050,28700,29750,28300,183451,5317919500,00,0.00,N,2,850,
20230102,28200,28050,29800,27750,262464,7546747050,00,0.00,N,3,0,
20221226,28200,28650,28850,27050,179091,5057491700,00,0.00,N,5,-500,
20221219,28700,27350,29350,27050,257468,7306802450,00,0.00,N,2,1300,
20221212,27400,26900,27650,26600,159372,4318820900,00,0.00,N,2,650,
20221205,26750,26750,26900,26000,114300,3030771900,00,0.00,N,2,150,
20221128,26600,27000,27400,26300,101595,2709142000,00,0.00,N,5,-400,
20221121,27000,26500,27050,25950,158879,4215527750,00,0.00,N,2,600,
20221114,26400,26100,26750,25550,141482,3710617400,00,0.00,N,2,450,
20221107,25950,24700,26150,24400,131856,3340810050,00,0.00,N,2,1450,
20221031,24500,25200,25450,24250,169598,4173548600,00,0.00,N,5,-550,
20221024,25050,25050,25450,24200,174275,4298708200,00,0.00,N,2,100,
20221017,24950,25700,26350,24500,172781,4394220200,00,0.00,N,5,-800,
20221011,25750,26150,26550,24750,125354,3202176100,00,0.00,N,5,-850,
20221004,26600,24850,26900,24550,93156,2394670300,00,0.00,N,2,2600,
20220926,24000,25650,26050,23700,147315,3662361500,00,0.00,N,5,-1950,
20220919,25950,27000,27300,25900,88825,2349003600,00,0.00,N,5,-1150,
20220913,27100,28550,28600,27050,124945,3472020050,00,0.00,N,5,-700,
20220905,27800,28000,28300,26750,116598,3195573650,00,0.00,N,5,-350,
20220829,28150,27500,28750,27400,180163,5081785800,00,0.00,N,5,-400,
20220822,28550,29250,29250,27350,210912,5939295750,00,0.00,N,5,-800,
20220816,29350,30000,30700,28750,147747,4388562000,00,0.00,N,5,-1050,
20220808,30400,28750,30500,27900,432026,12610381750,00,0.00,N,2,2050,
20220801,28350,27700,28650,26700,256584,7048649700,00,0.00,N,2,650,
20220725,27700,28550,29300,27250,212609,6017818550,00,0.00,N,5,-750,
20220718,28450,28000,29800,27550,236136,6792670400,00,0.00,N,2,700,
20220711,27750,26800,28950,26800,306254,8584455000,00,0.00,N,2,1000,
20220704,26750,26850,27650,25450,235579,6289232700,00,0.00,N,2,150,
20220627,26600,27850,28350,26150,237143,6484000200,00,0.00,N,5,-800,
20220620,27400,29350,29350,26500,239711,6636820050,00,0.00,N,5,-1350,
20220613,28750,30000,30000,27700,152686,4386669500,00,0.00,N,5,-1550,
20220607,30300,31050,31400,29350,98897,3004271700,00,0.00,N,5,-750,
20220530,31050,30600,31200,30050,93294,2848250000,00,0.00,N,2,750,
20220523,30300,30400,30850,29100,165987,4975897700,00,0.00,N,5,-100,
20220516,30400,31400,31500,30000,154218,4723669400,00,0.00,N,5,-750,
20220509,31150,31600,32100,29250,346287,10614740450,00,0.00,N,5,-500,
20220502,31650,31950,33000,30800,218691,6957277700,00,0.00,N,5,-900,
20220425,32550,32800,33450,30700,246521,8002588300,00,0.00,N,5,-750,
20220418,33300,33900,35200,32900,482526,16351361300,00,0.00,N,5,-600,
20220411,33900,31700,34550,31250,952068,31513797600,00,0.00,N,2,2550,
20220404,31350,30400,32500,30000,651458,20432793200,00,0.00,N,2,1150,
20220328,30200,30650,30650,29450,245377,7343987350,00,0.00,N,5,-300,
20220321,30500,30200,31300,29300,351224,10672467950,00,0.00,N,2,600,
20220314,29900,29050,30100,28400,324951,9542352800,00,0.00,N,2,800,
20220307,29100,29200,29250,27500,300913,8522444000,00,0.00,N,5,-400,
20220228,29500,29900,30500,29100,302241,8938744400,00,0.00,N,5,-350,
20220221,29850,30700,31950,29200,344456,10463588100,00,0.00,N,5,-1300,
20220214,31150,27550,32550,27550,1136091,34667156700,00,0.00,N,2,3250,
20220207,27900,27950,28800,27500,213688,6022292800,00,0.00,N,2,50,
20220203,27850,27250,27850,26500,78557,2132001550,00,0.00,N,2,950,
20220124,26900,28500,28500,26150,214099,5805910850,00,0.00,N,5,-1600,
20220117,28500,26950,28600,26500,246748,6822647150,00,0.00,N,2,1600,
20220110,26900,28300,28600,26350,316136,8579034000,00,0.00,N,5,-1150,
20220103,28050,27800,29900,27350,427143,12159830150,00,0.00,N,2,650,
20211227,27400,27147,27736,26852,122241,3333273450,00,0.00,N,2,597,
20211220,26803,26705,27000,26067,125971,3343917700,00,0.00,N,5,-295,
20211213,27098,26754,27490,26558,115381,3118633400,00,0.00,N,2,344,
20211206,26754,26214,27540,25920,151046,4068329050,00,0.00,N,2,245,
20211129,26509,25134,26607,24250,220020,5566821050,00,0.00,N,2,639,
20211122,25870,27196,27392,25527,286139,7521239400,00,0.00,N,5,-1522,
20211115,27392,28030,28325,26509,348304,9537053050,00,0.00,N,5,-393,
20211108,27785,29307,29307,26705,411467,11410206900,00,0.00,N,5,-1424,
20211101,29209,28963,30927,28276,521764,15443306500,00,0.00,N,2,246,
20211025,28963,30976,31270,28669,373485,11215913800,00,0.00,N,5,-2357,
20211018,31320,29061,32890,28472,817319,25430948250,00,0.00,N,2,2308,
20211012,29012,28030,29454,27392,253367,7236491000,00,0.00,N,2,1080,
20211005,27932,27392,28669,26705,229792,6382159550,00,0.00,N,2,442,
20210927,27490,27490,27834,26607,206505,5657942150,00,0.00,N,3,0,
20210923,27490,28030,28030,27392,89405,2465311600,00,0.00,N,5,-737,
20210913,28227,27638,28914,27196,382444,10697371200,00,0.00,N,2,246,
20210906,27981,29405,29454,27441,381337,10746624700,00,0.00,N,5,-1375,
20210830,29356,27294,29896,27245,649995,18574907050,00,0.00,N,2,2406,
20210823,26950,26263,27294,26018,315491,8409542050,00,0.00,N,2,1129,
20210817,25821,26705,28227,25674,707388,19129941350,00,0.00,N,5,-884,
20210809,26705,27932,28178,26558,680953,18548945500,00,0.00,N,5,-1031,
20210802,27736,29258,29749,27638,707342,20187517850,00,0.00,N,5,-1669,
20210726,29405,27785,29896,26852,1041372,29812410300,00,0.00,N,2,2111,
20210719,27294,27147,27785,25674,462570,12343646350,00,0.00,N,2,294,
20210712,27000,25625,27343,24840,526794,13981743350,00,0.00,N,2,1719,