KissMeData/029530/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,36400,37950,38000,36350,20669,770615300,00,0.00,N,5,-1550,
20241125,37950,38900,39050,37350,38366,1464373850,00,0.00,N,5,-450,
20241118,38400,39000,39800,37950,23847,918808800,00,0.00,N,5,-500,
20241111,38900,41250,41400,38500,58803,2314918600,00,0.00,N,5,-2350,
20241104,41250,41850,42200,40550,17234,714065950,00,0.00,N,5,-550,
20241028,41800,39550,41850,39550,28638,1167152950,00,0.00,N,2,1750,
20241021,40050,40900,41100,39150,35248,1414585500,00,0.00,N,5,-450,
20241014,40500,41000,41350,40250,31768,1296352050,00,0.00,N,5,-400,
20241007,40900,42050,42450,40350,52980,2176133350,00,0.00,N,5,-1150,
20240930,42050,40550,42950,40550,50495,2116320100,00,0.00,N,2,1250,
20240923,40800,40600,41250,40000,47163,1912217600,00,0.00,N,2,200,
20240919,40600,38600,42000,38300,34899,1387144450,00,0.00,N,2,1850,
20240909,38750,37700,38750,37050,26455,1001109650,00,0.00,N,2,950,
20240902,37800,38100,38100,37100,26807,1004696450,00,0.00,N,5,-100,
20240826,37900,38000,38500,37550,23096,879582000,00,0.00,N,5,-100,
20240819,38000,38500,38750,37650,33958,1293686350,00,0.00,N,5,-400,
20240812,38400,37400,38650,36700,35855,1361519500,00,0.00,N,2,1100,
20240805,37300,36650,37300,34400,59112,2120565950,00,0.00,N,2,200,
20240729,37100,37300,37800,36750,27656,1031190100,00,0.00,N,5,-200,
20240722,37300,38300,38300,37000,33134,1243282250,00,0.00,N,5,-750,
20240715,38050,37900,38650,37450,34764,1319667850,00,0.00,N,2,250,
20240708,37800,37900,37900,37300,33094,1244594050,00,0.00,N,2,200,
20240701,37600,38000,38100,37250,42302,1593426100,00,0.00,N,5,-300,
20240624,37900,38300,38300,37100,43439,1634690450,00,0.00,N,5,-150,
20240617,38050,37650,38500,36900,58498,2214916100,00,0.00,N,2,400,
20240610,37650,38800,38800,36550,66159,2459971700,00,0.00,N,5,-1050,
20240603,38700,37950,38900,37750,27037,1038057200,00,0.00,N,2,900,
20240527,37800,37400,38400,37050,31247,1176541450,00,0.00,N,2,400,
20240520,37400,38050,38350,36800,29313,1096153400,00,0.00,N,5,-850,
20240513,38250,37900,38500,37150,38899,1469459050,00,0.00,N,2,250,
20240507,38000,37200,38150,36450,24604,918956050,00,0.00,N,2,1200,
20240429,36800,36400,37250,35950,33796,1234661550,00,0.00,N,2,600,
20240422,36200,36950,37800,36100,36752,1352899500,00,0.00,N,5,-250,
20240415,36450,36400,36800,35400,70721,2552037550,00,0.00,N,5,-150,
20240408,36600,38650,39000,36300,52053,1950561200,00,0.00,N,5,-2050,
20240401,38650,39700,40400,37800,108614,4216824500,00,0.00,N,5,-1500,
20240325,40150,42600,42700,39800,88213,3622058800,00,0.00,N,5,-2550,
20240318,42700,37800,43250,37800,210712,8566894000,00,0.00,N,2,5400,
20240311,37300,37650,38500,36050,129971,4833621450,00,0.00,N,5,-350,
20240304,37650,38850,40550,37300,140740,5459593000,00,0.00,N,5,-800,
20240226,38450,39050,39300,37000,109882,4199570150,00,0.00,N,5,-950,
20240219,39400,41800,43300,39150,404430,16777562050,00,0.00,N,5,-2350,
20240213,41750,36450,45200,35650,822721,33931061200,00,0.00,N,2,5400,
20240205,36350,36800,37800,35700,66291,2427304600,00,0.00,N,5,-450,
20240129,36800,34450,39000,34050,178076,6467483700,00,0.00,N,2,2750,
20240122,34050,32350,34800,32050,44308,1489209700,00,0.00,N,2,1800,
20240115,32250,32950,32950,31650,22966,741050050,00,0.00,N,5,-550,
20240108,32800,32500,33000,32400,18456,602179600,00,0.00,N,2,100,
20240102,32700,32700,33650,32550,20127,660755750,00,0.00,N,3,0,
20231226,32700,33100,33550,32450,34085,1123815550,00,0.00,N,5,-400,
20231218,33100,32950,33150,32850,37332,1230862100,00,0.00,N,2,150,
20231211,32950,33000,33300,32850,25162,830831600,00,0.00,N,5,-150,
20231204,33100,33100,33450,32750,22598,747162250,00,0.00,N,5,-200,
20231127,33300,33300,33400,32600,16983,562943350,00,0.00,N,3,0,
20231120,33300,33200,33750,32850,12231,407369700,00,0.00,N,2,500,
20231113,32800,32600,33550,32450,23634,779976150,00,0.00,N,2,250,
20231106,32550,32100,32550,31900,21368,688921100,00,0.00,N,2,500,
20231030,32050,31950,32100,31700,26591,847460250,00,0.00,N,3,0,
20231023,32050,31650,32600,31450,23714,757463750,00,0.00,N,2,400,
20231016,31650,32250,32500,31500,8381,267981850,00,0.00,N,5,-350,
20231010,32000,31850,32150,31600,6723,213950400,00,0.00,N,2,250,
20231004,31750,31950,31950,31300,18452,579586600,00,0.00,N,5,-50,
20230925,31800,32000,32300,31350,25016,795398100,00,0.00,N,5,-400,
20230918,32200,32100,32650,31900,18490,597145200,00,0.00,N,5,-50,
20230911,32250,32200,32550,32050,39611,1276140000,00,0.00,N,2,50,
20230904,32200,33000,33200,32050,69315,2243276550,00,0.00,N,5,-1000,
20230828,33200,32800,33300,32750,9682,320140200,00,0.00,N,2,450,
20230821,32750,32800,33300,32550,11919,391009800,00,0.00,N,5,-50,
20230814,32800,33400,33600,32600,25106,827214950,00,0.00,N,5,-600,
20230807,33400,33200,33500,32650,24129,797957400,00,0.00,N,2,200,
20230731,33200,32600,33350,32300,34535,1135227950,00,0.00,N,2,650,
20230724,32550,33600,33600,31050,52309,1690906200,00,0.00,N,5,-900,
20230717,33450,33950,34150,32950,32931,1096616900,00,0.00,N,5,-550,
20230710,34000,33950,34250,33200,27131,913273750,00,0.00,N,2,50,
20230703,33950,35200,35200,33150,35371,1211639600,00,0.00,N,5,-1200,
20230626,35150,34650,35300,34600,16765,586903350,00,0.00,N,2,100,
20230619,35050,35350,35500,34550,30227,1058502800,00,0.00,N,5,-300,
20230612,35350,36550,36550,35050,50357,1808300850,00,0.00,N,5,-1000,
20230605,36350,36300,36650,35700,28055,1014160850,00,0.00,N,2,50,
20230530,36300,35800,36550,35600,25503,915924600,00,0.00,N,2,100,
20230522,36200,36300,36950,35950,45831,1673407150,00,0.00,N,5,-450,
20230515,36650,34650,36950,34500,102111,3672747550,00,0.00,N,2,2000,
20230508,34650,33850,34800,33700,23738,815545400,00,0.00,N,2,450,
20230502,34200,33900,34900,33900,17833,613009650,00,0.00,N,5,-150,
20230424,34350,34850,34850,33200,39720,1350274100,00,0.00,N,5,-250,
20230417,34600,33700,35400,33450,60357,2087879350,00,0.00,N,2,750,
20230410,33850,33900,34100,33200,28316,952755200,00,0.00,N,5,-50,
20230403,33900,33300,35000,33100,52886,1790688900,00,0.00,N,2,200,
20230327,33700,32700,34500,32150,43749,1455000850,00,0.00,N,2,1100,
20230320,32600,32100,33000,32050,29885,969851700,00,0.00,N,2,400,
20230313,32200,32750,32950,31900,52306,1683650950,00,0.00,N,5,-650,
20230306,32850,33350,33500,32650,34312,1130347400,00,0.00,N,5,-500,
20230227,33350,33400,33450,33050,16387,544642200,00,0.00,N,5,-250,
20230220,33600,33300,34700,33000,47233,1593407850,00,0.00,N,2,350,
20230213,33250,33600,33600,32750,33050,1092094750,00,0.00,N,5,-150,
20230206,33400,33250,33800,32900,39674,1322242100,00,0.00,N,2,150,
20230130,33250,33900,33900,33150,31643,1057159150,00,0.00,N,5,-600,
20230125,33850,33600,33850,33500,16657,561018850,00,0.00,N,2,300,
20230116,33550,33600,33750,33100,23982,801661100,00,0.00,N,2,150,
20230109,33400,32450,33550,32350,35151,1159338100,00,0.00,N,2,1250,
20230102,32150,32450,33250,31700,47580,1536342950,00,0.00,N,5,-200,
20221226,32350,33700,33850,32050,64827,2145368750,00,0.00,N,5,-1350,
20221219,33700,34100,34200,33200,61816,2075214500,00,0.00,N,5,-450,
20221212,34150,34450,34800,33800,31257,1069922550,00,0.00,N,5,-100,
20221205,34250,34350,36000,33800,95316,3303135900,00,0.00,N,5,-100,
20221128,34350,34500,34800,33250,41174,1406127050,00,0.00,N,5,-150,
20221121,34500,32850,34600,32650,43409,1468890000,00,0.00,N,2,1450,
20221114,33050,33350,33350,32700,45589,1505212350,00,0.00,N,2,50,
20221107,33000,32900,33500,32600,29507,971200900,00,0.00,N,2,200,
20221031,32800,32350,35700,32050,58048,1904493150,00,0.00,N,2,500,
20221024,32300,32400,33000,31800,40276,1305762250,00,0.00,N,2,300,
20221017,32000,32200,32400,31450,47024,1495618050,00,0.00,N,2,150,
20221011,31850,31900,32850,31500,49161,1566453150,00,0.00,N,5,-700,
20221004,32550,31700,33200,31700,36866,1199408400,00,0.00,N,2,850,
20220926,31700,34650,34650,31000,92978,2983651550,00,0.00,N,5,-3100,
20220919,34800,35800,35950,33850,62081,2174496000,00,0.00,N,5,-250,
20220913,35050,32950,37500,32550,73303,2535878800,00,0.00,N,2,2100,
20220905,32950,32600,33150,32600,29215,959616950,00,0.00,N,2,350,
20220829,32600,32600,32900,31950,33044,1075414500,00,0.00,N,5,-200,
20220822,32800,32700,33050,32200,22489,733953150,00,0.00,N,2,100,
20220816,32700,32200,32950,32150,23878,778502650,00,0.00,N,2,600,
20220808,32100,31400,32250,31300,39363,1253802950,00,0.00,N,2,650,
20220801,31450,31800,31900,31250,49538,1560665936,00,0.00,N,5,-250,
20220725,31700,32000,32150,31650,47718,1521430350,00,0.00,N,5,-300,
20220718,32000,31250,32100,31250,49305,1566605150,00,0.00,N,2,750,
20220711,31250,31350,31750,31100,63304,1994125000,00,0.00,N,5,-100,
20220704,31350,31600,32050,31100,48888,1546796950,00,0.00,N,5,-250,
20220627,31600,31050,31900,31050,78246,2472240350,00,0.00,N,2,500,
20220620,31100,31400,31650,30450,93825,2916552200,00,0.00,N,5,-300,
20220613,31400,33350,33350,31300,131991,4245932050,00,0.00,N,5,-2100,
20220607,33500,33200,33900,32600,95969,3191859550,00,0.00,N,2,300,
20220530,33200,33100,33350,32650,31532,1036779500,00,0.00,N,2,300,
20220523,32900,33050,33400,32400,81062,2659495000,00,0.00,N,5,-150,
20220516,33050,32700,33400,32700,69765,2304132250,00,0.00,N,2,500,
20220509,32550,33000,33050,32050,74762,2425018250,00,0.00,N,5,-600,
20220502,33150,32850,33750,32800,35786,1188937250,00,0.00,N,2,300,
20220425,32850,32950,33150,32750,48248,1588060700,00,0.00,N,5,-350,
20220418,33200,33400,33500,32850,133880,4426282250,00,0.00,N,5,-200,
20220411,33400,32300,33600,32150,49780,1631717900,00,0.00,N,2,1250,
20220404,32150,32150,32600,32000,76616,2474254150,00,0.00,N,5,-50,
20220328,32200,31800,32300,31600,127384,4061982650,00,0.00,N,2,450,
20220321,31750,31750,33200,31500,190269,6061310750,00,0.00,N,5,-50,
20220314,31800,31750,32000,31500,126178,4011027500,00,0.00,N,2,50,
20220307,31750,31950,31950,31200,37184,1178148800,00,0.00,N,5,-250,
20220228,32000,32000,32200,31600,38794,1236220550,00,0.00,N,3,0,
20220221,32000,31800,32250,31350,74149,2360148150,00,0.00,N,2,150,
20220214,31850,31450,32300,31450,42751,1364599200,00,0.00,N,5,-50,
20220207,31900,31750,32450,31550,27818,890300700,00,0.00,N,2,200,
20220203,31700,32000,32350,31500,20372,646494200,00,0.00,N,2,50,
20220124,31650,32600,32600,30500,82194,2604890900,00,0.00,N,5,-1250,
20220117,32900,32800,33200,32600,55875,1829450800,00,0.00,N,2,100,
20220110,32800,32750,33200,32600,42908,1407781750,00,0.00,N,2,50,
20220103,32750,32950,33050,32600,41320,1357337500,00,0.00,N,5,-300,
20211227,33050,33150,33600,32650,68571,2272995750,00,0.00,N,5,-100,
20211220,33150,32900,33350,32600,53170,1746199300,00,0.00,N,2,200,
20211213,32950,33100,33650,32600,51806,1715508050,00,0.00,N,5,-200,
20211206,33150,33000,33250,32550,38686,1276873250,00,0.00,N,2,200,
20211129,32950,32150,33200,31700,83537,2715729300,00,0.00,N,2,250,
20211122,32700,32650,33300,32600,61851,2033881050,00,0.00,N,5,-100,
20211115,32800,32950,33350,32600,47579,1565510400,00,0.00,N,5,-150,
20211108,32950,33050,33400,32250,61040,2001611150,00,0.00,N,3,0,
20211101,32950,32800,33300,32300,58089,1908251800,00,0.00,N,2,100,
20211025,32850,33050,33400,32850,31656,1045602550,00,0.00,N,5,-200,
20211018,33050,32800,33500,32600,49645,1639503600,00,0.00,N,2,250,
20211012,32800,32600,33300,32300,47112,1539233350,00,0.00,N,2,50,
20211005,32750,31500,32900,31500,64180,2067270800,00,0.00,N,2,750,
20210927,32000,31900,32650,31250,82689,2649817150,00,0.00,N,2,200,
20210923,31800,32200,32200,31650,25935,826928450,00,0.00,N,5,-700,
20210913,32500,32700,33000,32000,68901,2230262050,00,0.00,N,5,-200,
20210906,32700,32500,32850,32000,49510,1607217800,00,0.00,N,2,200,
20210830,32500,31700,32850,31700,67772,2188870650,00,0.00,N,2,800,
20210823,31700,30000,32200,30000,85582,2663729600,00,0.00,N,2,1550,
20210817,30150,32150,32300,29700,132988,4121928300,00,0.00,N,5,-2000,
20210809,32150,32300,33650,31700,118823,3838647500,00,0.00,N,5,-150,
20210802,32300,31750,32750,31600,104005,3332105450,00,0.00,N,2,350,
20210726,31950,31900,32200,30750,151161,4755766950,00,0.00,N,2,200,
20210719,31750,33200,33300,31300,165506,5298255950,00,0.00,N,5,-1650,
20210712,33400,31900,33600,31900,69535,2279332800,00,0.00,N,2,1500,