KissMeData/134790/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,24500,32350,32950,23250,158872,4498372700,00,0.00,N,5,-7550,
20241104,32050,29800,33800,29700,114032,3592408750,00,0.00,N,2,2350,
20241028,29700,29100,30150,29100,24505,725328050,00,0.00,N,2,700,
20241021,29000,29500,30600,29000,21122,624107300,00,0.00,N,5,-750,
20241014,29750,28600,30000,28600,35922,1054887150,00,0.00,N,2,1000,
20241007,28750,28450,29300,28200,11366,325749900,00,0.00,N,2,300,
20240930,28450,27700,28750,27500,9088,256350500,00,0.00,N,2,700,
20240923,27750,27300,27950,27050,4656,127882050,00,0.00,N,2,450,
20240919,27300,27850,27850,27100,1760,48425050,00,0.00,N,5,-300,
20240909,27600,27250,27800,27050,3431,94051200,00,0.00,N,2,100,
20240902,27500,27900,27950,27050,6506,179512950,00,0.00,N,5,-400,
20240826,27900,27850,27950,27100,6885,190392650,00,0.00,N,2,100,
20240819,27800,28200,29000,27050,26194,729837150,00,0.00,N,5,-550,
20240812,28350,27000,28850,26900,15585,436948150,00,0.00,N,2,1350,
20240805,27000,27200,27200,23500,21761,557868050,00,0.00,N,5,-350,
20240729,27350,27000,27850,26850,14484,396503050,00,0.00,N,2,300,
20240722,27050,28200,31800,26450,146767,4272187700,00,0.00,N,5,-1350,
20240715,28400,28450,28900,27750,25924,735320800,00,0.00,N,2,200,
20240708,28200,28500,29050,27650,16486,465376400,00,0.00,N,5,-550,
20240701,28750,28100,29350,28100,24143,691345550,00,0.00,N,2,250,
20240624,28500,27950,29100,27900,16485,469993800,00,0.00,N,2,350,
20240617,28150,27850,29250,27550,19180,544368850,00,0.00,N,2,300,
20240610,27850,26800,27900,26750,12087,331158550,00,0.00,N,2,900,
20240603,26950,26750,27150,26600,6410,172517050,00,0.00,N,2,350,
20240527,26600,26900,27250,26400,11882,317149850,00,0.00,N,5,-300,
20240520,26900,27250,27350,26650,13498,364315900,00,0.00,N,5,-150,
20240513,27050,27350,27800,26850,16853,459404900,00,0.00,N,5,-100,
20240507,27150,27650,27700,26850,18665,507600150,00,0.00,N,5,-500,
20240429,27650,28200,28950,27300,44124,1240835150,00,0.00,N,5,-950,
20240422,28600,29650,31800,28050,132080,3919322350,00,0.00,N,5,-1100,
20240415,29700,28750,33400,27500,156570,4655582550,00,0.00,N,2,800,
20240408,28900,29450,29600,27200,16552,469381050,00,0.00,N,5,-650,
20240401,29550,28100,30350,28050,24784,726057950,00,0.00,N,2,1300,
20240325,28250,27400,28600,27000,14084,389806200,00,0.00,N,2,850,
20240318,27400,26850,27400,25400,18908,501725250,00,0.00,N,2,550,
20240311,26850,26650,27150,26500,5230,140279400,00,0.00,N,5,-50,
20240304,26900,27650,28000,26550,14607,396443750,00,0.00,N,5,-1000,
20240226,27900,27150,34800,27050,119593,3626721500,00,0.00,N,2,700,
20240219,27200,27200,28200,27000,4678,129444650,00,0.00,N,5,-250,
20240213,27450,27500,27800,27050,5739,157339500,00,0.00,N,5,-100,
20240205,27550,27000,27650,26900,7545,204974650,00,0.00,N,2,650,
20240129,26900,26850,27600,26850,17239,470083100,00,0.00,N,2,100,
20240122,26800,27150,27250,26450,6035,162922700,00,0.00,N,5,-250,
20240115,27050,27700,27750,26300,8607,231811200,00,0.00,N,5,-700,
20240108,27750,27700,27950,27200,5313,146223000,00,0.00,N,2,50,
20240102,27700,28900,28900,27500,2714,76598400,00,0.00,N,5,-1200,
20231226,28900,29000,29150,28600,2740,79030650,00,0.00,N,5,-100,
20231218,29000,27600,29100,27600,6006,171513400,00,0.00,N,2,1400,
20231211,27600,27850,28350,27200,3657,101768650,00,0.00,N,5,-150,
20231204,27750,26450,27850,26400,16841,459639100,00,0.00,N,2,1000,
20231127,26750,28200,28550,26450,22297,599247600,00,0.00,N,5,-1700,
20231120,28450,27500,28550,27500,4885,137088450,00,0.00,N,2,950,
20231113,27500,27900,28200,27250,5303,146786650,00,0.00,N,5,-400,
20231106,27900,28250,28350,27550,2348,65686100,00,0.00,N,5,-250,
20231030,28150,27400,28200,27000,2867,79207700,00,0.00,N,2,800,
20231023,27350,27600,28250,26500,8012,218604650,00,0.00,N,5,-200,
20231016,27550,29100,29100,27450,6275,177154200,00,0.00,N,5,-1250,
20231010,28800,28550,29350,27800,3942,113364650,00,0.00,N,2,450,
20231004,28350,28450,28550,27500,2933,82110000,00,0.00,N,5,-200,
20230925,28550,28700,29250,28450,3570,102940750,00,0.00,N,5,-100,
20230918,28650,30600,30650,28650,10533,310558200,00,0.00,N,5,-2000,
20230911,30650,30450,30700,29750,7337,221472200,00,0.00,N,2,450,
20230904,30200,31050,31950,30050,16678,512129400,00,0.00,N,5,-1050,
20230828,31250,32350,32500,31100,26436,838847200,00,0.00,N,5,-1050,
20230821,32300,32700,35750,32300,93503,3147745800,00,0.00,N,5,-750,
20230814,33050,35400,36850,32400,69250,2421485750,00,0.00,N,5,-3100,
20230807,36150,35050,36550,34750,23923,853726450,00,0.00,N,2,850,
20230731,35300,33650,35950,33650,18505,641380700,00,0.00,N,2,1650,
20230724,33650,37300,37350,32250,48863,1673608250,00,0.00,N,5,-3350,
20230717,37000,36750,39400,36350,130176,4939241800,00,0.00,N,2,100,
20230710,36900,36950,39500,36250,128130,4863832100,00,0.00,N,5,-700,
20230703,37600,37050,41350,35050,87478,3354202000,00,0.00,N,2,200,
20230626,37400,36150,37900,36000,6911,252955950,00,0.00,N,2,1250,
20230619,36150,36400,36400,35550,9696,350166500,00,0.00,N,5,-250,
20230612,36400,36950,36950,35900,17232,631155000,00,0.00,N,5,-600,
20230605,37000,37400,37650,36600,11171,414825100,00,0.00,N,5,-350,
20230530,37350,37150,37450,36700,10097,374504050,00,0.00,N,2,250,
20230522,37100,37800,38000,37050,14321,534993350,00,0.00,N,5,-600,
20230515,37700,37200,38050,36550,20994,781720000,00,0.00,N,2,250,
20230508,37450,37850,40300,37250,65469,2529857300,00,0.00,N,5,-200,
20230502,37650,36750,37950,36550,16947,634273950,00,0.00,N,2,900,
20230424,36750,38000,40400,36550,75873,2909880900,00,0.00,N,5,-1650,
20230417,38400,38150,39250,37800,62993,2421860600,00,0.00,N,2,250,
20230410,38150,38650,38650,37250,33319,1261024350,00,0.00,N,5,-500,
20230403,38650,39400,40100,38500,20094,786457450,00,0.00,N,5,-550,
20230327,39200,40250,40250,38950,21022,829570250,00,0.00,N,5,-300,
20230320,39500,40300,40700,39400,23423,935684950,00,0.00,N,5,-800,
20230313,40300,40500,44100,39200,82292,3385884100,00,0.00,N,5,-1000,
20230306,41300,43450,43600,40900,44931,1904856250,00,0.00,N,5,-2150,
20230227,43450,42600,44550,42600,46567,2028657950,00,0.00,N,2,350,
20230220,43100,42650,43600,42550,33501,1438800900,00,0.00,N,2,100,
20230213,43000,43100,44350,42250,56222,2425715750,00,0.00,N,2,550,
20230206,42450,46350,52300,42250,234225,10896493200,00,0.00,N,5,-4000,
20230130,46450,41050,46850,40800,98174,4365427500,00,0.00,N,2,5350,
20230125,41100,40850,41500,40600,9063,371771100,00,0.00,N,2,450,
20230116,40650,41750,42100,40400,16003,656314150,00,0.00,N,5,-750,
20230109,41400,40150,41800,40150,14233,583741850,00,0.00,N,2,1250,
20230102,40150,39600,40650,38350,19418,768668800,00,0.00,N,2,900,
20221226,39250,38650,41550,38600,21445,854318050,00,0.00,N,3,0,
20221219,39250,41900,41900,39150,19936,808055700,00,0.00,N,5,-2750,
20221212,42000,41650,43300,41400,18258,770956400,00,0.00,N,2,300,
20221205,41700,42450,43650,41250,28228,1194112900,00,0.00,N,5,-750,
20221128,42450,45850,46100,42300,43354,1895996900,00,0.00,N,5,-3350,
20221121,45800,44850,50000,44350,129784,6139628350,00,0.00,N,2,1000,
20221114,44800,48250,48450,44550,72570,3361436050,00,0.00,N,5,-2900,
20221107,47700,42200,54800,41300,648314,31766847950,00,0.00,N,2,5300,
20221031,42400,44700,44750,39800,101660,4325795350,00,0.00,N,5,-2500,
20221024,44900,39250,53500,37050,383237,17640987450,00,0.00,N,2,5700,
20221017,39200,39100,42450,38300,35291,1431711150,00,0.00,N,5,-650,
20221011,39850,42050,42850,38100,52711,2091134100,00,0.00,N,5,-3000,
20221004,42850,43350,44950,42550,24180,1055190850,00,0.00,N,5,-50,
20220926,42900,47950,49100,40800,83989,3758982700,00,0.00,N,5,-6200,
20220919,49100,50100,53900,47650,150516,7616622950,00,0.00,N,5,-1000,
20220913,50100,52100,53400,49850,69934,3613849450,00,0.00,N,5,-1600,
20220905,51700,58100,58300,51700,142230,7725721700,00,0.00,N,5,-7000,
20220829,58700,62100,66600,57800,510607,31457933100,00,0.00,N,5,-6000,
20220822,64700,58000,77500,57500,2236978,157024471200,00,0.00,N,2,4700,
20220816,60000,50600,63400,49100,620178,35711580150,00,0.00,N,2,8700,
20220808,51300,50200,57000,47200,233597,12257491150,00,0.00,N,2,1100,
20220801,50200,51000,52300,49200,66434,3349423450,00,0.00,N,5,-300,
20220725,50500,50100,53100,45900,168729,8452026600,00,0.00,N,2,300,
20220718,50200,45100,53900,45050,330802,16817791200,00,0.00,N,2,5150,
20220711,45050,51100,64300,45000,742998,41703789350,00,0.00,N,5,-6050,
20220704,51100,42800,64500,41000,685309,37442298200,00,0.00,N,2,8150,
20220627,42950,44150,44750,42900,2799,122210950,00,0.00,N,5,-1150,
20220620,44100,46200,46550,43100,4064,182364050,00,0.00,N,5,-3100,
20220613,47200,49000,60600,46700,22119,1160804200,00,0.00,N,5,-3700,
20220607,50900,52300,52300,50500,1820,92905500,00,0.00,N,5,-1400,
20220530,52300,51800,52800,51000,5488,283065900,00,0.00,N,2,500,
20220523,51800,52400,53100,50900,1972,102957900,00,0.00,N,5,-500,
20220516,52300,56600,56600,51000,3407,179271300,00,0.00,N,5,-1600,
20220509,53900,57000,57000,53000,3050,167177600,00,0.00,N,5,-1800,
20220502,55700,57000,57300,55500,2175,122568000,00,0.00,N,5,-1600,
20220425,57300,57400,58000,56900,2596,148819600,00,0.00,N,5,-300,
20220418,57600,58400,58400,57100,3930,226972700,00,0.00,N,5,-900,
20220411,58500,59100,60400,58000,3722,219180800,00,0.00,N,5,-600,
20220404,59100,59200,61300,58700,6338,381090200,00,0.00,N,2,100,
20220328,59000,61900,61900,57600,4244,250894000,00,0.00,N,2,200,
20220321,58800,60000,60300,58700,4198,250104200,00,0.00,N,3,0,
20220314,58800,58500,60000,57600,6891,402204400,00,0.00,N,2,400,
20220307,58400,59300,59500,58100,4109,241050900,00,0.00,N,5,-900,
20220228,59300,58600,59700,58000,3339,195351700,00,0.00,N,2,1300,
20220221,58000,58200,59000,57500,5629,327390900,00,0.00,N,5,-200,
20220214,58200,57600,58700,56500,3441,197459100,00,0.00,N,2,600,
20220207,57600,58300,58300,57300,3266,188703900,00,0.00,N,2,400,
20220203,57200,57400,57800,56600,2374,136850800,00,0.00,N,5,-100,
20220124,57300,57600,58200,56600,7419,426542500,00,0.00,N,5,-700,
20220117,58000,59700,59700,57600,4788,281371500,00,0.00,N,5,-1700,
20220110,59700,59400,61200,59200,4970,298415300,00,0.00,N,3,0,
20220103,59700,61300,62200,59100,9958,607976100,00,0.00,N,5,-1600,
20211227,61300,61700,62600,61000,4781,294361300,00,0.00,N,5,-400,
20211220,61700,62400,64000,60700,6383,393608800,00,0.00,N,5,-900,
20211213,62600,61600,63000,60300,11639,718786600,00,0.00,N,2,1700,
20211206,60900,60800,62000,59700,15302,931568000,00,0.00,N,2,1100,
20211129,59800,59500,61600,56600,17916,1050459000,00,0.00,N,2,200,
20211122,59600,60800,61800,58700,14418,869201500,00,0.00,N,5,-1900,
20211115,61500,64200,65800,59000,14103,866516200,00,0.00,N,5,-2700,
20211108,64200,65000,65700,62600,7118,456240000,00,0.00,N,5,-1100,
20211101,65300,66800,67700,65100,6322,419982000,00,0.00,N,5,-1500,
20211025,66800,67600,67900,66600,4065,273060900,00,0.00,N,5,-300,
20211018,67100,68700,68700,66600,5390,363358100,00,0.00,N,5,-1400,
20211012,68500,68000,69200,66200,3558,239023900,00,0.00,N,2,400,
20211005,68100,67500,71800,65100,7214,486619400,00,0.00,N,3,0,
20210927,68100,70500,71900,67000,10300,711847200,00,0.00,N,5,-2400,
20210923,70500,71200,71800,69900,3604,253923000,00,0.00,N,5,-800,
20210913,71300,73500,73500,70100,8864,633145600,00,0.00,N,5,-1700,
20210906,73000,75600,76700,71800,8658,639991000,00,0.00,N,5,-1700,
20210830,74700,70000,76200,69700,15425,1129343300,00,0.00,N,2,4300,
20210823,70400,68500,71900,67700,11365,791511900,00,0.00,N,2,1200,
20210817,69200,77200,77200,66000,32734,2357637700,00,0.00,N,5,-8000,
20210809,77200,73300,78000,72000,36766,2774642100,00,0.00,N,2,3900,
20210802,73300,72500,74500,70200,26556,1910073100,00,0.00,N,2,900,
20210726,72400,71600,76600,69400,48331,3535371800,00,0.00,N,2,900,
20210719,71500,73300,73400,70700,11992,859080700,00,0.00,N,5,-1700,
20210712,73200,72300,74500,71100,12201,886921300,00,0.00,N,2,200,