KissMeData/089860/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,33350,31000,35800,30550,1010201,33588629600,00,0.00,N,2,2450,
20241125,30900,29400,31250,28550,443472,13225812700,00,0.00,N,2,1600,
20241118,29300,29250,30800,28300,384151,11229361750,00,0.00,N,2,50,
20241111,29250,28650,29400,28100,190667,5434571700,00,0.00,N,2,600,
20241104,28650,28500,29850,27950,319899,9233904650,00,0.00,N,3,0,
20241028,28650,28400,28900,28200,150641,4287805000,00,0.00,N,2,100,
20241021,28550,30050,30050,28000,171340,4931551750,00,0.00,N,5,-1500,
20241014,30050,30050,30650,29350,194977,5824418700,00,0.00,N,5,-200,
20241007,30250,30600,30800,29900,108279,3285494550,00,0.00,N,5,-450,
20240930,30700,30500,30900,30050,115470,3515882750,00,0.00,N,2,250,
20240923,30450,30450,32050,30000,339116,10553987500,00,0.00,N,2,200,
20240919,30250,30100,30650,30000,57019,1732047700,00,0.00,N,2,150,
20240909,30100,29950,30900,29650,183199,5539704750,00,0.00,N,5,-500,
20240902,30600,31300,32250,29400,315426,9881235900,00,0.00,N,5,-700,
20240826,31300,31650,32350,30650,284046,9029524350,00,0.00,N,5,-350,
20240819,31650,30550,31800,30050,191152,5924610200,00,0.00,N,2,1050,
20240812,30600,30000,31100,29950,138597,4257270100,00,0.00,N,2,500,
20240805,30100,28650,30350,26550,487163,13849827700,00,0.00,N,2,1100,
20240729,29000,30850,30900,28900,245148,7351566800,00,0.00,N,5,-2000,
20240722,31000,31000,31650,30350,316242,9756010450,00,0.00,N,5,-200,
20240715,31200,31150,31950,30800,315082,9868644250,00,0.00,N,3,0,
20240708,31200,31650,31950,30750,351507,11019721350,00,0.00,N,5,-450,
20240701,31650,31200,32000,30350,482131,15177308400,00,0.00,N,2,400,
20240624,31250,30100,31500,29400,479623,14618238150,00,0.00,N,2,1100,
20240617,30150,27900,30500,27750,700709,20659854000,00,0.00,N,2,2250,
20240610,27900,27850,28000,27500,127541,3541418500,00,0.00,N,3,0,
20240603,27900,27850,28250,27400,298464,8342144050,00,0.00,N,2,50,
20240527,27850,27500,27850,26950,214934,5896881700,00,0.00,N,2,400,
20240520,27450,27150,27550,26800,223023,6083394750,00,0.00,N,2,300,
20240513,27150,26950,27200,26800,127189,3442704050,00,0.00,N,2,150,
20240507,27000,27300,27300,26750,149289,4024851050,00,0.00,N,5,-100,
20240429,27100,26800,27500,26500,179929,4845234100,00,0.00,N,2,300,
20240422,26800,26600,27200,26550,180817,4847675700,00,0.00,N,2,200,
20240415,26600,27300,27300,26400,160777,4300178800,00,0.00,N,5,-900,
20240408,27500,27900,28150,27200,169599,4691360550,00,0.00,N,5,-400,
20240401,27900,27450,28400,27150,236895,6632902650,00,0.00,N,2,450,
20240325,27450,28200,28300,27450,229588,6409933050,00,0.00,N,5,-500,
20240318,27950,27550,28050,27250,210457,5808026250,00,0.00,N,2,400,
20240311,27550,27100,27600,26600,161481,4368400400,00,0.00,N,2,350,
20240304,27200,27050,27250,26750,164115,4420940000,00,0.00,N,2,200,
20240226,27000,27800,28150,26900,321894,8845227350,00,0.00,N,5,-650,
20240219,27650,26850,27750,26700,197149,5363527400,00,0.00,N,2,800,
20240213,26850,27100,27250,26600,90850,2438751350,00,0.00,N,5,-250,
20240205,27100,27050,27200,26700,79478,2142542300,00,0.00,N,2,150,
20240129,26950,26550,27050,26400,117216,3136059150,00,0.00,N,2,350,
20240122,26600,26050,26850,25950,89472,2356399300,00,0.00,N,2,550,
20240115,26050,26400,26600,25800,109885,2870737700,00,0.00,N,5,-250,
20240108,26300,26500,27000,26000,203120,5384473650,00,0.00,N,5,-150,
20240102,26450,27700,27950,26200,193516,5236750550,00,0.00,N,5,-1300,
20231226,27750,28100,28250,27550,90428,2522668950,00,0.00,N,5,-350,
20231218,28100,28650,28650,27850,202306,5703454450,00,0.00,N,5,-400,
20231211,28500,27150,28650,26600,340815,9438459150,00,0.00,N,2,1350,
20231204,27150,27350,27750,26800,144033,3926439200,00,0.00,N,5,-200,
20231127,27350,26600,27350,26500,124332,3343351800,00,0.00,N,2,550,
20231120,26800,26500,27000,26350,125891,3354017400,00,0.00,N,2,250,
20231113,26550,26200,26700,25850,90528,2384878550,00,0.00,N,2,350,
20231106,26200,26200,26500,25850,117898,3094530550,00,0.00,N,2,100,
20231030,26100,25800,26150,25500,92985,2393985300,00,0.00,N,2,150,
20231023,25950,26500,26700,25800,102445,2689592200,00,0.00,N,5,-850,
20231016,26800,26550,27300,26250,150774,4025233400,00,0.00,N,2,200,
20231010,26600,26800,27200,26250,111463,2962645100,00,0.00,N,5,-450,
20231004,27050,26550,27100,26150,99880,2662973650,00,0.00,N,2,150,
20230925,26900,26650,26950,26150,68372,1813115100,00,0.00,N,2,150,
20230918,26750,27250,27450,26550,137211,3720628800,00,0.00,N,5,-500,
20230911,27250,26950,27250,26300,157806,4221606550,00,0.00,N,2,150,
20230904,27100,27500,27850,26850,149792,4095206400,00,0.00,N,5,-600,
20230828,27700,26950,27950,26850,249553,6857976850,00,0.00,N,2,750,
20230821,26950,26850,27100,26300,163319,4364049700,00,0.00,N,2,100,
20230814,26850,27100,27300,26200,147078,3932357850,00,0.00,N,5,-150,
20230807,27000,27300,27700,26350,267030,7199887700,00,0.00,N,5,-250,
20230731,27250,26200,27400,26000,185063,4944392550,00,0.00,N,2,1050,
20230724,26200,27000,27000,25450,263460,6856742600,00,0.00,N,5,-850,
20230717,27050,26650,27300,26150,146476,3915630250,00,0.00,N,2,550,
20230710,26500,26050,26850,25750,180405,4747182700,00,0.00,N,2,450,
20230703,26050,28300,28300,25700,364321,9755380950,00,0.00,N,5,-1850,
20230626,27900,27600,28500,27400,175062,4894689500,00,0.00,N,2,100,
20230619,27800,28850,28850,27400,290376,8133279200,00,0.00,N,5,-1150,
20230612,28950,29350,29600,28250,372985,10801240900,00,0.00,N,5,-50,
20230605,29000,28550,29550,28250,358663,10407487750,00,0.00,N,2,550,
20230530,28450,27750,28700,27750,299744,8467456550,00,0.00,N,2,1050,
20230522,27400,27950,28450,27250,226001,6281096450,00,0.00,N,5,-500,
20230515,27900,27450,28200,27000,249942,6890673750,00,0.00,N,2,450,
20230508,27450,26450,28250,26400,444715,12247611750,00,0.00,N,2,1150,
20230502,26300,26200,26400,25950,63386,1663278200,00,0.00,N,2,300,
20230424,26000,26200,26400,25550,235241,6076124600,00,0.00,N,5,-350,
20230417,26350,27150,27150,25800,261329,6925802650,00,0.00,N,5,-750,
20230410,27100,26050,27500,25650,420333,11191864900,00,0.00,N,2,1050,
20230403,26050,26000,26550,25750,233739,6097789950,00,0.00,N,2,150,
20230327,25900,26100,26400,25750,142275,3696009050,00,0.00,N,5,-200,
20230320,26100,26500,26850,25900,138731,3651831700,00,0.00,N,5,-400,
20230313,26500,26100,26950,25300,215558,5592538650,00,0.00,N,2,150,
20230306,26350,26950,27050,26200,149038,3969930150,00,0.00,N,5,-600,
20230227,26950,26950,27050,26500,112046,2996012200,00,0.00,N,5,-50,
20230220,27000,26950,27650,26750,173623,4721450750,00,0.00,N,2,150,
20230213,26850,27100,27150,26500,174029,4668710900,00,0.00,N,5,-250,
20230206,27100,28300,28300,27050,354501,9768862350,00,0.00,N,5,-1150,
20230130,28250,27500,28550,27100,220467,6163916700,00,0.00,N,2,950,
20230125,27300,26650,27600,26500,141363,3811548150,00,0.00,N,2,700,
20230116,26600,27400,27550,26450,157249,4220107650,00,0.00,N,5,-600,
20230109,27200,26600,27550,26500,196859,5305580700,00,0.00,N,2,850,
20230102,26350,27850,27900,26150,208262,5521138250,00,0.00,N,5,-1300,
20221226,27650,28400,28800,27600,105850,2986704950,00,0.00,N,5,-750,
20221219,28400,28500,28850,28250,101274,2884071550,00,0.00,N,5,-350,
20221212,28750,28150,28800,28050,141157,4009365500,00,0.00,N,2,600,
20221205,28150,28700,29100,28050,251835,7168563700,00,0.00,N,5,-650,
20221128,28800,28850,29550,28300,239448,6900417700,00,0.00,N,5,-50,
20221121,28850,29300,29300,28650,187469,5416061000,00,0.00,N,5,-400,
20221114,29250,29300,30500,29200,391022,11600105950,00,0.00,N,5,-50,
20221107,29300,29750,30000,29000,484480,14264730500,00,0.00,N,5,-400,
20221031,29700,29700,30200,29400,194371,5768283700,00,0.00,N,5,-100,
20221024,29800,31300,31300,29400,190962,5743738300,00,0.00,N,5,-1350,
20221017,31150,28800,31650,28550,253170,7829693600,00,0.00,N,2,1850,
20221011,29300,31400,31400,29100,175318,5232187450,00,0.00,N,5,-2250,
20221004,31550,31450,32500,31150,127578,4048572560,00,0.00,N,2,450,
20220926,31100,32550,33000,30400,223638,7039519150,00,0.00,N,5,-2000,
20220919,33100,34750,35450,33000,227634,7753507350,00,0.00,N,5,-1800,
20220913,34900,35550,36650,34900,490975,17327694150,00,0.00,N,5,-600,
20220905,35500,35750,36600,35000,202490,7235106400,00,0.00,N,5,-350,
20220829,35850,36000,36300,35350,184627,6599215400,00,0.00,N,5,-950,
20220822,36800,36750,37750,36400,232310,8596773250,00,0.00,N,5,-300,
20220816,37100,38300,38400,37050,189849,7139658250,00,0.00,N,5,-1100,
20220808,38200,38500,39250,37400,543258,20779387850,00,0.00,N,2,50,
20220801,38150,39650,39650,37750,417505,16017164250,00,0.00,N,5,-1500,
20220725,39650,39300,40250,39100,239138,9489001850,00,0.00,N,2,600,
20220718,39050,37750,39350,37650,281788,10899279950,00,0.00,N,2,1700,
20220711,37350,36700,37350,35800,133226,4885693950,00,0.00,N,2,700,
20220704,36650,37150,38600,36600,296010,11095018850,00,0.00,N,5,-500,
20220627,37150,36150,38800,36150,417769,15718108200,00,0.00,N,2,1000,
20220620,36150,36650,37600,35400,343134,12522227750,00,0.00,N,5,-450,
20220613,36600,35700,36850,34200,381205,13606207650,00,0.00,N,5,-100,
20220607,36700,37050,37050,36100,239547,8726662900,00,0.00,N,5,-250,
20220530,36950,36900,37450,36400,350362,12912302750,00,0.00,N,2,500,
20220523,36450,36900,37450,35900,437512,15932245100,00,0.00,N,5,-400,
20220516,36850,39300,39500,36350,674483,25327023500,00,0.00,N,5,-2100,
20220509,38950,44350,44400,37600,972699,38705555450,00,0.00,N,5,-5450,
20220502,44400,43850,44450,42550,382870,16693418450,00,0.00,N,3,0,
20220425,44400,44650,45300,42950,628924,27764292950,00,0.00,N,5,-1150,
20220418,45550,47000,47100,44800,595083,27113120000,00,0.00,N,5,-1150,
20220411,46700,47000,48000,44150,1227306,56182797000,00,0.00,N,5,-950,
20220404,47650,44250,48150,43400,2063265,95877545600,00,0.00,N,2,3500,
20220328,44150,43200,44800,42950,1415319,62420293950,00,0.00,N,2,950,
20220321,43200,42050,43450,41350,2153308,92003094900,00,0.00,N,2,1600,
20220314,41600,39500,42500,37900,2451931,99711398000,00,0.00,N,2,2150,
20220307,39450,38950,39550,37700,759277,29619052950,00,0.00,N,2,150,
20220228,39300,37950,39350,37350,608191,23263195350,00,0.00,N,2,1100,
20220221,38200,35900,38550,35200,1280650,48191676250,00,0.00,N,2,2200,
20220214,36000,33050,36300,32350,658804,22680968050,00,0.00,N,2,2250,
20220207,33750,33200,35150,33200,431750,14786504800,00,0.00,N,2,600,
20220203,33150,31950,33250,31800,155009,5058626450,00,0.00,N,2,1750,
20220124,31400,35600,35600,30500,764995,25051333650,00,0.00,N,5,-4250,
20220117,35650,37000,37050,34600,492053,17511545800,00,0.00,N,5,-1350,
20220110,37000,37400,37400,36300,380713,13957314100,00,0.00,N,5,-200,
20220103,37200,38150,38350,37050,368925,13900179100,00,0.00,N,5,-900,
20211227,38100,37200,38550,37000,319502,12024868350,00,0.00,N,2,950,
20211220,37150,37950,38050,36900,366015,13659241900,00,0.00,N,5,-900,
20211213,38050,38900,39200,37800,337079,12949052200,00,0.00,N,5,-900,
20211206,38950,37050,39400,37000,470770,18028161550,00,0.00,N,2,1600,
20211129,37350,37500,38550,35950,731392,27155249000,00,0.00,N,5,-1550,
20211122,38900,39400,41300,38500,816925,32402261600,00,0.00,N,5,-250,
20211115,39150,38700,40400,38450,521083,20513604350,00,0.00,N,2,50,
20211108,39100,39850,39850,37250,586154,22532363850,00,0.00,N,5,-350,
20211101,39450,38650,40750,38200,572745,22757207100,00,0.00,N,2,900,
20211025,38550,39300,40450,36750,435398,17154978950,00,0.00,N,5,-900,
20211018,39450,41550,42000,39300,672488,27372243500,00,0.00,N,5,-1700,
20211012,41150,37750,41450,36850,925052,36541946050,00,0.00,N,2,2700,
20211005,38450,38200,38650,35750,1098435,40576257650,00,0.00,N,5,-200,
20210927,38650,42900,42950,38400,1394120,56226750700,00,0.00,N,5,-4250,
20210923,42900,44950,45100,42900,692900,30317971100,00,0.00,N,5,-2600,
20210913,45500,44550,46450,44250,1006655,45678624700,00,0.00,N,2,1000,
20210906,44500,49150,49350,44050,2267410,105134339850,00,0.00,N,5,-4650,
20210830,49150,50700,51000,48950,1879119,93389878650,00,0.00,N,5,-1150,
20210823,50300,54100,54300,48650,6742286,341772313650,00,0.00,N,5,-3100,
20210819,53400,57500,60900,52700,12664556,724730589200,00,0.00,N,2,53400,