KissMeData/376300/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,33700,36850,37500,32300,1241324,43017392500,00,0.00,N,5,-2750,
20241125,36450,39000,41950,34900,2154167,83870347055,00,0.00,N,5,-1650,
20241118,38100,37200,40700,36250,1311703,51046337400,00,0.00,N,5,-150,
20241111,38250,39050,39650,34800,2366728,89429483100,00,0.00,N,5,-1600,
20241104,39850,36150,40500,34500,3845052,147742388700,00,0.00,N,2,4600,
20241028,35250,24100,35500,24000,6255248,191501864900,00,0.00,N,2,11450,
20241021,23800,24950,25050,22700,561767,13544114550,00,0.00,N,5,-900,
20241014,24700,21000,25000,20750,506816,11944236500,00,0.00,N,2,3800,
20241007,20900,20050,22400,19760,341688,7311666450,00,0.00,N,2,850,
20240930,20050,20650,20750,19610,115042,2326193330,00,0.00,N,5,-500,
20240923,20550,18370,20700,18250,264324,5191098670,00,0.00,N,2,2020,
20240919,18530,18650,18820,18250,66262,1227293880,00,0.00,N,5,-60,
20240909,18590,17800,18880,17640,171752,3159890190,00,0.00,N,2,300,
20240902,18290,20800,20800,18200,282172,5477643440,00,0.00,N,5,-2510,
20240826,20800,20950,21400,19990,186524,3840300030,00,0.00,N,5,-100,
20240819,20900,20850,22500,20750,266033,5752895200,00,0.00,N,5,-50,
20240812,20950,21300,21750,19900,274678,5689138290,00,0.00,N,5,-500,
20240805,21450,23300,23500,19780,476761,10251707610,00,0.00,N,5,-2100,
20240729,23550,24550,25600,23500,168566,4137108200,00,0.00,N,5,-750,
20240722,24300,25050,25100,23750,149390,3667170900,00,0.00,N,5,-800,
20240715,25100,27350,27850,24600,402796,10581718900,00,0.00,N,5,-2250,
20240708,27350,25400,28100,25150,708919,18901349450,00,0.00,N,2,2250,
20240701,25100,25700,26800,24700,286909,7389191350,00,0.00,N,5,-550,
20240624,25650,23700,26500,22450,461722,11458472650,00,0.00,N,2,2000,
20240617,23650,25200,25500,23300,212398,5143357850,00,0.00,N,5,-1750,
20240610,25400,24850,25850,24650,227775,5772429100,00,0.00,N,2,250,
20240603,25150,25450,26450,25100,140262,3600668800,00,0.00,N,5,-500,
20240527,25650,26850,27450,24350,360501,9285846150,00,0.00,N,5,-450,
20240520,26100,26000,26900,24000,419088,10639154550,00,0.00,N,2,100,
20240513,26000,26800,27100,25100,280217,7213913750,00,0.00,N,5,-950,
20240507,26950,27700,27750,26700,168576,4564198750,00,0.00,N,5,-500,
20240429,27450,26300,27700,26000,217739,5824762300,00,0.00,N,2,1400,
20240422,26050,26800,27350,25700,355592,9448064000,00,0.00,N,5,-400,
20240415,26450,25800,27200,24650,389012,10035241900,00,0.00,N,2,50,
20240408,26400,28350,28350,26350,373505,10156863900,00,0.00,N,5,-1850,
20240401,28250,31150,31150,28150,551542,16250419300,00,0.00,N,5,-2150,
20240325,30400,29000,31700,28600,632662,19075259750,00,0.00,N,2,1500,
20240318,28900,29950,30050,28600,501719,14626121900,00,0.00,N,5,-900,
20240311,29800,32200,33700,28600,1470433,44220710950,00,0.00,N,5,-2350,
20240304,32150,35150,35600,30950,686216,22475852400,00,0.00,N,5,-3250,
20240226,35400,36700,39500,33450,1031156,37393064600,00,0.00,N,5,-2000,
20240219,37400,32400,38900,31050,1449619,52550233600,00,0.00,N,2,5050,
20240213,32350,32100,33400,31250,342538,11076212300,00,0.00,N,2,50,
20240205,32300,28150,33650,27250,763975,23284295950,00,0.00,N,2,4300,
20240129,28000,34150,34250,27050,838920,24755570850,00,0.00,N,5,-6500,
20240122,34500,32400,35550,31800,1073190,36362334800,00,0.00,N,2,2800,
20240115,31700,34350,34350,30450,703939,22822986200,00,0.00,N,5,-2700,
20240108,34400,32250,35200,31750,698289,23642610700,00,0.00,N,2,2400,
20240102,32000,31950,32550,31200,243091,7744931200,00,0.00,N,5,-100,
20231226,32100,32200,32500,31250,184448,5881074650,00,0.00,N,5,-300,
20231218,32400,31700,32950,31700,345291,11182207500,00,0.00,N,2,700,
20231211,31700,32400,32650,31050,330489,10554906100,00,0.00,N,5,-400,
20231204,32100,32200,32650,30850,622095,19792246250,00,0.00,N,2,100,
20231127,32000,36850,36900,31900,560207,18726300000,00,0.00,N,5,-4600,
20231120,36600,35350,37350,35150,374316,13573560400,00,0.00,N,2,1300,
20231113,35300,37000,37550,35050,344546,12525918800,00,0.00,N,5,-1600,
20231106,36900,35250,38750,34850,525027,19537773750,00,0.00,N,2,2750,
20231030,34150,32700,34600,31850,293471,9775928150,00,0.00,N,2,950,
20231023,33200,33500,35150,32200,364537,12275423050,00,0.00,N,5,-650,
20231016,33850,37150,38100,33600,520666,18709453900,00,0.00,N,5,-3850,
20231010,37700,38950,40700,37250,365451,14299708650,00,0.00,N,5,-1400,
20231004,39100,42600,42700,38400,416829,16719382900,00,0.00,N,5,-3950,
20230925,43050,41000,43550,40700,605594,25715576250,00,0.00,N,2,1750,
20230918,41300,42500,43200,40200,856354,35761865600,00,0.00,N,5,-750,
20230911,42050,39150,43800,38500,1756451,73470101500,00,0.00,N,2,3200,
20230904,38850,38950,39400,37200,253605,9796095700,00,0.00,N,2,200,
20230828,38650,39250,40750,38300,425026,16829780000,00,0.00,N,5,-200,
20230821,38850,37250,39200,36550,467157,17734246200,00,0.00,N,2,1600,
20230814,37250,36850,37250,35650,423773,15507440600,00,0.00,N,2,1100,
20230807,36150,35300,37600,34900,529554,19146145700,00,0.00,N,2,900,
20230731,35250,36000,37350,34100,647069,23018838900,00,0.00,N,5,-550,
20230724,35800,38250,38250,33950,1040640,37578384500,00,0.00,N,5,-2300,
20230717,38100,40750,40750,38100,756917,29562699150,00,0.00,N,5,-2700,
20230710,40800,40150,43400,37950,1629102,66824631300,00,0.00,N,2,1050,
20230703,39750,39050,41900,37550,1552084,62370269200,00,0.00,N,2,700,
20230626,39050,38300,40200,37950,566904,22117013700,00,0.00,N,2,750,
20230619,38300,39300,42500,38150,1128625,45525580100,00,0.00,N,5,-500,
20230612,38800,40700,40750,37000,1014385,39520443850,00,0.00,N,5,-2250,
20230605,41050,36550,41050,35600,1093248,42072997100,00,0.00,N,2,4750,
20230530,36300,41250,41350,34300,2757123,102993894850,00,0.00,N,5,-4700,
20230522,41000,43350,45500,41000,1209935,51350043900,00,0.00,N,5,-2600,
20230515,43600,41550,45850,40650,1322852,58168608450,00,0.00,N,2,2050,
20230508,41550,41550,42750,40050,531785,21849639100,00,0.00,N,2,50,
20230502,41500,41550,44050,40600,401129,16988415650,00,0.00,N,2,400,
20230424,41100,40500,44200,40500,1061431,45085226700,00,0.00,N,2,100,
20230417,41000,48500,51000,40600,2779757,127519020700,00,0.00,N,5,-10000,
20230410,51000,45350,52800,44200,2976234,145215191500,00,0.00,N,2,6150,
20230403,44850,45500,46500,43000,1459609,64950219950,00,0.00,N,5,-1150,
20230327,46000,45050,49700,42750,2591750,120798159600,00,0.00,N,2,950,
20230320,45050,39500,46250,36900,2505266,103146629150,00,0.00,N,2,5850,
20230313,39200,41200,41550,36950,1952347,76545031500,00,0.00,N,5,-2550,
20230306,41750,44450,50500,41250,2960455,134974370500,00,0.00,N,5,-3800,
20230227,45550,45700,48450,43550,2123602,97805733700,00,0.00,N,3,0,
20230220,45550,45900,49500,44700,2595674,121585383400,00,0.00,N,5,-1250,
20230213,46800,49350,53500,46700,7141016,355022089650,00,0.00,N,5,-2550,
20230206,49350,44750,58000,43550,9712073,486564719150,00,0.00,N,2,4400,
20230130,44950,37850,46400,37150,4195409,178093767600,00,0.00,N,2,6800,
20230125,38150,39400,40350,37350,1276087,49292802850,00,0.00,N,5,-850,
20230116,39000,34950,42000,34650,4542455,175967943300,00,0.00,N,2,4050,
20230109,34950,27900,37800,27450,5397648,183516361940,00,0.00,N,2,7700,
20230102,27250,28900,30250,27200,557458,15854050150,00,0.00,N,5,-1550,
20221226,28800,29300,30550,27900,466490,13680611650,00,0.00,N,5,-450,
20221219,29250,32500,32850,29250,700835,21484654500,00,0.00,N,5,-2950,
20221212,32200,34300,35050,31800,1016920,33638876250,00,0.00,N,5,-2250,
20221205,34450,35000,35300,31350,1068191,35717520450,00,0.00,N,2,600,
20221128,33850,30600,35150,29050,1054599,34329482300,00,0.00,N,2,3250,
20221121,30600,28400,31300,26800,613379,17982352050,00,0.00,N,2,2400,
20221114,28200,27700,29450,27200,486739,13869093250,00,0.00,N,2,700,
20221107,27500,24950,28400,24950,828589,22342723050,00,0.00,N,2,2400,
20221031,25100,26450,27000,24050,586781,14613534000,00,0.00,N,5,-1000,
20221024,26100,26550,27950,25000,562958,15069234850,00,0.00,N,2,200,
20221017,25900,23800,27100,23200,470944,12173466850,00,0.00,N,2,1250,
20221011,24650,25350,25350,22650,560350,13482270650,00,0.00,N,5,-1400,
20221004,26050,27050,28350,26000,431144,11532198600,00,0.00,N,5,-600,
20220926,26650,31800,31950,26000,841378,24336023000,00,0.00,N,5,-5900,
20220919,32550,36550,36550,32350,907920,31125772900,00,0.00,N,5,-4050,
20220913,36600,37700,40650,35250,1857286,70357921300,00,0.00,N,5,-800,
20220905,37400,37350,38950,36000,812798,30520610400,00,0.00,N,2,100,
20220829,37300,34200,39000,34150,1295920,48063158800,00,0.00,N,2,1450,
20220822,35850,32650,37250,31200,981277,33966952250,00,0.00,N,2,2100,
20220816,33750,37200,37300,33150,550970,19253879950,00,0.00,N,5,-3100,
20220808,36850,37700,39400,36650,917027,34561440500,00,0.00,N,5,-1050,
20220801,37900,37450,39550,34950,755666,28265602700,00,0.00,N,2,450,
20220725,37450,38800,39550,36900,546321,20802236150,00,0.00,N,5,-1500,
20220718,38950,37200,40350,35850,1117815,43312312200,00,0.00,N,2,1900,
20220711,37050,34850,37950,34150,707104,25743091450,00,0.00,N,2,2300,
20220704,34750,31300,36900,30200,783332,26276019350,00,0.00,N,2,3450,
20220627,31300,34750,36300,30850,489164,16320168550,00,0.00,N,5,-2600,
20220620,33900,36500,36500,31600,667140,22659629350,00,0.00,N,5,-1800,
20220613,35700,39000,39400,34050,826115,29993725300,00,0.00,N,5,-4700,
20220607,40400,39750,40400,37400,549797,21440385550,00,0.00,N,2,1000,
20220530,39400,40500,41400,38000,697420,27737991600,00,0.00,N,5,-50,
20220523,39450,39050,41950,34950,1457786,56124019450,00,0.00,N,2,700,
20220516,38750,34450,40450,33550,1658113,61399229750,00,0.00,N,2,4950,
20220509,33800,43800,44150,32100,1779129,64148813850,00,0.00,N,5,-10650,
20220502,44450,47050,47600,43750,279006,12738710950,00,0.00,N,5,-3550,
20220425,48000,48050,51300,47300,404581,19868388950,00,0.00,N,5,-1350,
20220418,49350,52600,52700,48850,311989,15741829750,00,0.00,N,5,-2850,
20220411,52200,54400,54400,50500,393235,20617236200,00,0.00,N,5,-2200,
20220404,54400,60800,61100,52400,817087,45468785600,00,0.00,N,5,-5700,
20220328,60100,59100,62500,57900,963561,58039461400,00,0.00,N,2,1400,
20220321,58700,55300,60000,52300,949063,53008480300,00,0.00,N,2,4100,
20220314,54600,54600,56000,50000,1278834,68250548400,00,0.00,N,2,200,
20220307,54400,46900,54900,44500,1134778,57133022400,00,0.00,N,2,7200,
20220228,47200,43700,49000,42900,728742,33442353200,00,0.00,N,2,3800,
20220221,43400,43200,49200,42000,1237428,57365022750,00,0.00,N,5,-600,
20220214,44000,44850,46600,40500,1151972,49399410600,00,0.00,N,5,-1000,
20220207,45000,53500,56500,44700,1175833,59465513300,00,0.00,N,5,-7800,
20220203,52800,52200,53800,49500,309258,15924427300,00,0.00,N,2,3050,
20220124,49750,66200,66900,48100,890588,49034427800,00,0.00,N,5,-17750,
20220117,67500,68300,69900,65000,455348,30723403400,00,0.00,N,5,-1400,
20220110,68900,67600,71700,64900,853357,58328809500,00,0.00,N,2,500,
20220103,68400,81700,83400,65000,1328218,96796162100,00,0.00,N,5,-13500,
20211227,81900,77600,87200,76800,1591042,131911928600,00,0.00,N,2,4500,
20211220,77400,74200,80800,70600,1147932,87399688200,00,0.00,N,2,2400,
20211213,75000,80200,83200,73900,1818061,143832035300,00,0.00,N,5,-3800,
20211206,78800,67500,83000,66000,4040050,310149227600,00,0.00,N,2,9900,
20211129,68900,71000,73200,61100,1745474,117847649000,00,0.00,N,5,-5600,
20211122,74500,88100,88200,73000,2372569,186021065800,00,0.00,N,5,-14900,
20211115,89400,65900,99100,64200,11689820,1023844608300,00,0.00,N,2,25200,
20211110,64200,52000,71000,52000,9976763,648980345600,00,0.00,N,2,64200,