KissMeData/290670/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,11390,12740,13130,10910,106094,1259625060,00,0.00,N,5,-1280,
20241125,12670,13020,13960,12650,67728,901882180,00,0.00,N,5,-350,
20241118,13020,12650,13600,12580,75167,986391110,00,0.00,N,2,310,
20241111,12710,15700,15700,11900,183731,2496392340,00,0.00,N,5,-2990,
20241104,15700,15880,17090,15490,79209,1274887430,00,0.00,N,3,0,
20241028,15700,15980,16650,15700,45380,736154980,00,0.00,N,5,-390,
20241021,16090,16870,17090,15970,63401,1041395890,00,0.00,N,5,-910,
20241014,17000,17790,17980,16880,72824,1264299930,00,0.00,N,5,-830,
20241007,17830,17300,19010,17260,102716,1871414270,00,0.00,N,2,630,
20240930,17200,18210,18580,17200,75352,1337691660,00,0.00,N,5,-970,
20240923,18170,16800,18230,16680,144615,2560054970,00,0.00,N,2,1160,
20240919,17010,17640,17800,16800,100520,1725581310,00,0.00,N,5,-690,
20240909,17700,15310,20000,15310,1382452,26178971190,00,0.00,N,2,1950,
20240902,15750,17970,18780,15750,95648,1649506530,00,0.00,N,5,-2100,
20240826,17850,17790,18200,17360,47086,835785360,00,0.00,N,2,70,
20240819,17780,18100,18460,17600,88668,1596167290,00,0.00,N,5,-220,
20240812,18000,17620,18560,17300,65977,1184912190,00,0.00,N,2,210,
20240805,17790,19490,19490,15210,262623,4469882580,00,0.00,N,5,-1760,
20240729,19550,20400,20700,19550,105120,2108580500,00,0.00,N,5,-850,
20240722,20400,21900,24050,20200,208675,4591930100,00,0.00,N,5,-1700,
20240715,22100,23800,23800,21200,155741,3506080150,00,0.00,N,5,-1650,
20240708,23750,23350,28200,23100,814830,20981578350,00,0.00,N,2,400,
20240701,23350,24750,25200,22900,160820,3832873750,00,0.00,N,2,50,
20240624,23300,23850,24050,23000,93724,2205734800,00,0.00,N,5,-550,
20240617,23850,24950,25600,23800,171597,4183712400,00,0.00,N,5,-1250,
20240610,25100,26200,28500,25100,507547,13639061800,00,0.00,N,5,-700,
20240603,25800,23900,29800,23300,960062,26348615450,00,0.00,N,2,2350,
20240527,23450,23850,24550,23000,97788,2298930100,00,0.00,N,5,-350,
20240520,23800,25300,25500,23700,72621,1774602750,00,0.00,N,5,-1750,
20240513,25550,24450,26400,24000,92643,2329143550,00,0.00,N,2,1000,
20240507,24550,25300,25650,24500,43007,1067316900,00,0.00,N,5,-650,
20240429,25200,24250,25600,24250,54633,1370842200,00,0.00,N,2,650,
20240422,24550,23400,25100,23400,67600,1650798500,00,0.00,N,2,1150,
20240415,23400,26100,26450,23100,145034,3528198600,00,0.00,N,5,-3150,
20240408,26550,28050,28050,26400,77792,2105131850,00,0.00,N,5,-1500,
20240401,28050,29850,30700,27850,148488,4271002150,00,0.00,N,5,-1750,
20240325,29800,30800,31900,29550,174020,5313895650,00,0.00,N,5,-900,
20240318,30700,30200,31850,30000,190548,5900175950,00,0.00,N,2,450,
20240311,30250,31600,32600,30150,336552,10601156550,00,0.00,N,5,-600,
20240304,30850,30700,33200,28650,442985,13692976850,00,0.00,N,2,150,
20240226,30700,29700,31650,29000,253321,7755631850,00,0.00,N,2,1000,
20240219,29700,29150,32150,27950,365869,11100632500,00,0.00,N,2,550,
20240213,29150,28700,29650,27950,114270,3310504150,00,0.00,N,2,500,
20240205,28650,28100,28950,27450,87108,2462587800,00,0.00,N,2,650,
20240129,28000,27900,28800,26650,133167,3687048750,00,0.00,N,2,500,
20240122,27500,29250,29700,26300,175261,4840309300,00,0.00,N,5,-1750,
20240115,29250,30000,30600,29000,166200,4943543250,00,0.00,N,5,-950,
20240108,30200,31550,32500,30000,174619,5438111200,00,0.00,N,5,-1350,
20240102,31550,32400,32400,31000,157756,4996993250,00,0.00,N,5,-650,
20231226,32200,32450,32950,31100,170453,5461397800,00,0.00,N,5,-500,
20231218,32700,32300,34150,31750,547366,18117834800,00,0.00,N,2,150,
20231211,32550,30350,37150,29000,1248932,41823661400,00,0.00,N,2,2400,
20231204,30150,29200,31050,28850,368344,11001648750,00,0.00,N,2,1250,
20231127,28900,29600,30550,28800,230607,6763196650,00,0.00,N,5,-750,
20231120,29650,27500,30300,27350,324171,9500311350,00,0.00,N,2,2450,
20231113,27200,27200,28650,26700,352484,9726972800,00,0.00,N,5,-250,
20231106,27450,28800,38250,27450,3168427,108461550200,00,0.00,N,5,-250,
20231030,27700,26450,27800,25400,153896,4091031200,00,0.00,N,2,1000,
20231023,26700,28300,29750,25950,235605,6526106700,00,0.00,N,5,-2100,
20231016,28800,31800,33050,28100,229454,7010809550,00,0.00,N,5,-3200,
20231010,32000,32000,33350,31000,161226,5204431700,00,0.00,N,5,-100,
20231004,32100,34300,34300,31150,139265,4541896450,00,0.00,N,5,-2700,
20230925,34800,35250,35800,33300,129526,4462966450,00,0.00,N,5,-1200,
20230918,36000,38950,39550,35050,233526,8652833450,00,0.00,N,5,-2900,
20230911,38900,41650,41650,38250,240397,9497045900,00,0.00,N,5,-2750,
20230904,41650,42900,44650,41150,163292,7003592800,00,0.00,N,5,-1850,
20230828,43500,43000,45200,42150,200008,8740574600,00,0.00,N,2,950,
20230821,42550,41350,43350,40700,265229,11173665100,00,0.00,N,2,1200,
20230814,41350,45450,45900,40450,345777,14651317450,00,0.00,N,5,-4100,
20230807,45450,48100,48350,44600,274640,12679425650,00,0.00,N,5,-2650,
20230731,48100,46300,51900,46300,483109,23609369750,00,0.00,N,2,1800,
20230724,46300,55400,57400,44950,1122005,57497783650,00,0.00,N,5,-9200,
20230717,55500,53000,57100,51600,822354,44561085500,00,0.00,N,2,2400,
20230710,53100,53800,56400,50000,460400,24566043000,00,0.00,N,5,-1200,
20230703,54300,56100,57600,53900,335722,18760810900,00,0.00,N,5,-1100,
20230626,55400,56300,56700,53100,355962,19491157000,00,0.00,N,5,-1100,
20230619,56500,59600,60100,56100,324079,18900510200,00,0.00,N,5,-3400,
20230612,59900,62500,64400,58600,779166,48393796900,00,0.00,N,5,-2800,
20230605,62700,63600,64900,61100,1066034,67116132800,00,0.00,N,2,500,
20230530,62200,60900,66900,53000,2954434,181794670100,00,0.00,N,2,1600,
20230522,60600,61400,64500,59500,352469,21952857400,00,0.00,N,5,-400,
20230515,61000,60300,62800,58000,403824,24301671700,00,0.00,N,2,200,
20230508,60800,67000,67000,60000,443832,27899408200,00,0.00,N,5,-5200,
20230502,66000,62000,67500,62000,390714,25204441600,00,0.00,N,2,4000,
20230424,62000,69500,71300,61600,972713,63319470400,00,0.00,N,5,-8000,
20230417,70000,76200,82600,69400,1574810,121006789700,00,0.00,N,5,-5700,
20230410,75700,83700,87300,70200,2307663,182269242200,00,0.00,N,5,-6700,
20230403,82400,79300,88600,77500,3177701,262510341700,00,0.00,N,2,5000,
20230327,77400,83000,88000,76200,2888376,237503743200,00,0.00,N,5,-6200,
20230320,83600,64200,96200,63900,11434779,967855657400,00,0.00,N,2,18600,
20230313,65000,78100,81400,64300,4245571,306720064800,00,0.00,N,5,-5100,
20230306,70100,64700,74500,64000,3319639,229443811800,00,0.00,N,2,6200,
20230227,63900,57200,64000,56600,1183889,72542513900,00,0.00,N,2,6600,
20230220,57300,66400,71900,57000,2991084,189059432200,00,0.00,N,5,-8700,
20230213,66000,63900,68100,63100,1673564,111192422300,00,0.00,N,2,1900,
20230206,64100,69900,75400,63500,3789164,257381390100,00,0.00,N,5,-5500,
20230130,69600,68600,71500,66400,576219,39829053200,00,0.00,N,2,1800,
20230125,67800,65000,71000,64400,382225,25931832400,00,0.00,N,2,3500,
20230116,64300,66600,66600,61400,277275,17641720200,00,0.00,N,5,-2200,
20230109,66500,62700,68000,62500,353463,23120076000,00,0.00,N,2,4600,
20230102,61900,63700,67000,61400,459720,29231714600,00,0.00,N,5,-1700,
20221226,63600,66000,68400,62900,300616,19723077400,00,0.00,N,5,-2500,
20221219,66100,68600,72200,66100,694863,48511946000,00,0.00,N,5,-2800,
20221212,68900,71600,74300,67100,575430,40558847000,00,0.00,N,5,-2900,
20221205,71800,82300,82400,71300,1200244,90213971500,00,0.00,N,5,-10800,
20221128,82600,79500,89900,77400,3139807,262717300400,00,0.00,N,2,2800,
20221121,79800,56700,84300,55300,4807560,363019074200,00,0.00,N,2,23200,
20221114,56600,59900,60800,55000,412529,23679721000,00,0.00,N,5,-3400,
20221107,60000,61700,62300,58200,354466,21367616700,00,0.00,N,5,-1700,
20221031,61700,61200,63000,57700,408255,24854856400,00,0.00,N,2,2500,
20221024,59200,58800,60400,55700,439209,25600636800,00,0.00,N,2,1000,
20221017,58200,51800,59300,51300,384927,21781955000,00,0.00,N,2,5000,
20221011,53200,55300,55400,51200,184436,9834831100,00,0.00,N,5,-4000,
20221004,57200,49400,61000,48650,470579,26421982850,00,0.00,N,2,9000,
20220926,48200,53800,54500,46200,382531,19143818300,00,0.00,N,5,-6800,
20220919,55000,62200,62500,53800,447839,25774393100,00,0.00,N,5,-7200,
20220913,62200,64700,67800,59900,661374,42396852800,00,0.00,N,5,-1400,
20220905,63600,59900,65600,57700,512064,31811686100,00,0.00,N,2,3700,
20220829,59900,60000,66000,57500,754428,46494311200,00,0.00,N,5,-2000,
20220822,61900,55400,67200,52200,1067866,63921279400,00,0.00,N,2,6000,
20220816,55900,55000,57700,53200,727398,40237053700,00,0.00,N,2,1900,
20220808,54000,47500,56200,45800,614513,31311120150,00,0.00,N,2,6400,
20220801,47600,46800,49850,46650,296264,14408440000,00,0.00,N,2,1600,
20220725,46000,45700,48200,44100,355697,16382914950,00,0.00,N,2,550,
20220718,45450,40450,46450,39900,241670,10632598050,00,0.00,N,2,5400,
20220711,40050,41500,41500,38500,107654,4297629250,00,0.00,N,5,-1300,
20220704,41350,41700,42500,39900,107238,4414558150,00,0.00,N,5,-250,
20220627,41600,44350,46500,41150,160751,7097539600,00,0.00,N,5,-2250,
20220620,43850,48900,49050,41500,204196,9170684350,00,0.00,N,5,-4700,
20220613,48550,48500,49650,45800,231096,11087839500,00,0.00,N,5,-850,
20220607,49400,53600,53600,49100,142161,7257358250,00,0.00,N,5,-4200,
20220530,53600,55100,55400,53000,131808,7119000600,00,0.00,N,5,-800,
20220523,54400,59400,60200,54000,401902,22630165800,00,0.00,N,5,-4200,
20220516,58600,47000,61500,46200,787846,43256470300,00,0.00,N,2,12400,
20220509,46200,47600,47600,43000,143288,6482433300,00,0.00,N,5,-1400,
20220502,47600,47000,49300,46800,106880,5136776250,00,0.00,N,2,100,
20220425,47500,48150,48600,46850,158296,7533988700,00,0.00,N,5,-1750,
20220418,49250,48800,51700,48350,197543,9851294000,00,0.00,N,5,-50,
20220411,49300,50000,51200,46200,163577,8080687300,00,0.00,N,5,-700,
20220404,50000,51500,52200,49250,255501,12895839800,00,0.00,N,5,-1600,
20220328,51600,54600,55400,50300,219325,11559642700,00,0.00,N,5,-3000,
20220321,54600,55800,57800,53400,189816,10425683100,00,0.00,N,5,-500,
20220314,55100,48600,56000,45250,604482,30789517400,00,0.00,N,2,6200,
20220307,48900,52300,54100,48400,254578,13018929200,00,0.00,N,5,-4200,
20220228,53100,48400,54000,48400,212203,10970075650,00,0.00,N,2,4400,
20220221,48700,50600,51400,47200,233488,11503201850,00,0.00,N,5,-2500,
20220214,51200,50900,54200,49000,390853,20305193450,00,0.00,N,5,-1300,
20220207,52500,58200,58900,51900,480922,26501523500,00,0.00,N,5,-5700,
20220203,58200,59400,60400,55700,223859,12900060200,00,0.00,N,2,100,
20220124,58100,62400,66600,55700,876713,53725044200,00,0.00,N,5,-6500,
20220117,64600,67400,72100,60600,2080776,138874740400,00,0.00,N,5,-5000,
20220110,69600,51700,73500,51000,2906172,183470393300,00,0.00,N,2,17600,
20220103,52000,41750,53400,40200,2109885,101566734500,00,0.00,N,2,10650,
20211227,41350,39400,41750,38550,404821,16332347550,00,0.00,N,2,2250,
20211220,39100,37450,39550,36450,596907,22845642800,00,0.00,N,2,1500,
20211213,37600,37450,42850,36350,1805354,70867726450,00,0.00,N,2,1600,
20211206,36000,31900,36150,31100,457672,15969905450,00,0.00,N,2,4100,
20211129,31900,30600,32400,29500,130616,4029199700,00,0.00,N,2,350,
20211122,31550,33250,34150,31100,111819,3632198000,00,0.00,N,5,-1700,
20211115,33250,33800,35800,32650,292331,10083166750,00,0.00,N,2,100,
20211108,33150,32800,33750,32100,143858,4747873000,00,0.00,N,2,250,
20211101,32900,34400,35400,32550,221429,7512662150,00,0.00,N,5,-900,
20211025,33800,32100,34950,31650,237801,7944094300,00,0.00,N,2,1700,
20211018,32100,31500,33000,31300,175529,5660882850,00,0.00,N,2,350,
20211012,31750,29750,32400,29250,165772,5205773650,00,0.00,N,2,2050,
20211005,29700,30550,30600,28400,199243,5847913850,00,0.00,N,5,-1250,
20210927,30950,32050,33000,30800,222934,7107089900,00,0.00,N,5,-1100,
20210923,32050,33000,33250,31000,182608,5870590650,00,0.00,N,5,-1750,
20210913,33800,35100,35350,33750,234951,8132741400,00,0.00,N,5,-1600,
20210906,35400,36500,37100,35150,425952,15370549900,00,0.00,N,5,-500,
20210830,35900,35650,36350,34700,284665,10135032400,00,0.00,N,2,250,
20210823,35650,35650,36500,34100,255325,9059069000,00,0.00,N,2,150,
20210817,35500,36300,37950,34800,606909,22076574450,00,0.00,N,5,-750,
20210809,36250,35750,37850,35450,792030,29177397750,00,0.00,N,2,450,
20210802,35800,35500,36450,34650,229847,8217342850,00,0.00,N,2,300,
20210726,35500,36000,37400,35300,512263,18627397750,00,0.00,N,5,-300,
20210719,35800,35450,36950,34500,424695,15246533150,00,0.00,N,2,250,
20210712,35550,34250,36350,33500,376191,13136591450,00,0.00,N,2,1300,