KissMeData/036800/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,18410,18190,18540,18000,13797,251929090,00,0.00,N,2,120,
20241118,18290,18250,18350,18010,17293,313979120,00,0.00,N,2,40,
20241111,18250,18800,18900,18150,23929,442429220,00,0.00,N,5,-710,
20241104,18960,18710,19000,18640,16851,318514760,00,0.00,N,2,320,
20241028,18640,18750,18800,18580,11061,206621950,00,0.00,N,5,-110,
20241021,18750,18870,18930,18460,32689,610957250,00,0.00,N,5,-120,
20241014,18870,18820,19000,18780,15605,294551850,00,0.00,N,5,-70,
20241007,18940,18820,19000,18810,6026,113921090,00,0.00,N,2,80,
20240930,18860,19000,19000,18800,10014,189481280,00,0.00,N,5,-140,
20240923,19000,18920,19150,18810,49757,945107090,00,0.00,N,2,80,
20240919,18920,19000,19000,18810,5188,98076780,00,0.00,N,5,-20,
20240909,18940,18810,19200,18800,15722,297255590,00,0.00,N,5,-90,
20240902,19030,19490,19500,18650,24234,463947030,00,0.00,N,5,-420,
20240826,19450,19410,19700,19100,20754,401616140,00,0.00,N,5,-90,
20240819,19540,19630,19740,19120,25828,499397570,00,0.00,N,5,-140,
20240812,19680,19520,19800,18920,44393,855025880,00,0.00,N,2,180,
20240805,19500,19980,19980,18350,66463,1277369430,00,0.00,N,5,-470,
20240729,19970,20200,20800,19550,72041,1442495110,00,0.00,N,5,-230,
20240722,20200,20250,20450,20000,27772,558113900,00,0.00,N,5,-250,
20240715,20450,21000,21200,20150,50283,1029926650,00,0.00,N,5,-550,
20240708,21000,21150,21300,20800,33111,695108750,00,0.00,N,5,-400,
20240701,21400,21950,22150,21150,34741,745772850,00,0.00,N,5,-750,
20240624,22150,21550,22250,21350,33600,737822200,00,0.00,N,2,600,
20240617,21550,21550,22250,21350,26358,570504550,00,0.00,N,3,0,
20240610,21550,21450,22500,21350,30190,652891150,00,0.00,N,2,50,
20240603,21500,21650,22300,21350,28382,612675050,00,0.00,N,5,-100,
20240527,21600,22200,22650,21400,35011,774885550,00,0.00,N,5,-600,
20240520,22200,22300,22650,21500,43251,949046150,00,0.00,N,5,-300,
20240513,22500,22600,22900,21900,47663,1068715450,00,0.00,N,5,-100,
20240507,22600,22500,22750,21500,32323,722559500,00,0.00,N,2,300,
20240429,22300,23350,23500,22050,16802,379660250,00,0.00,N,5,-1200,
20240422,23500,22750,23550,22600,74810,1732449550,00,0.00,N,2,650,
20240415,22850,21350,22850,21100,53931,1198011150,00,0.00,N,2,1500,
20240408,21350,21600,22500,20600,41121,901169300,00,0.00,N,5,-300,
20240401,21650,21300,21900,20800,47042,1002160800,00,0.00,N,2,350,
20240325,21300,21800,22300,21200,48647,1059065700,00,0.00,N,5,-500,
20240318,21800,21550,22000,21150,56765,1228077050,00,0.00,N,2,250,
20240311,21550,22300,22750,20950,62082,1371448200,00,0.00,N,5,-750,
20240304,22300,21700,22650,21700,47550,1054998100,00,0.00,N,2,550,
20240226,21750,21750,21850,21250,37612,809887650,00,0.00,N,5,-150,
20240219,21900,22700,22800,21700,28438,629929900,00,0.00,N,5,-800,
20240213,22700,22700,22900,21900,46254,1032533750,00,0.00,N,3,0,
20240205,22700,22050,23200,21150,93737,2104576850,00,0.00,N,2,750,
20240129,21950,20900,22100,20500,107730,2329337450,00,0.00,N,2,1050,
20240122,20900,20650,21900,20400,35023,746947150,00,0.00,N,2,300,
20240115,20600,21150,21250,20000,40593,827471150,00,0.00,N,5,-550,
20240108,21150,20800,21950,20600,30302,636041800,00,0.00,N,2,650,
20240102,20500,21550,21650,20500,38821,819537500,00,0.00,N,5,-1050,
20231226,21550,21600,21800,20950,22704,486151300,00,0.00,N,5,-50,
20231218,21600,21900,22100,21600,34629,757498950,00,0.00,N,5,-500,
20231211,22100,22000,22250,21800,27980,616895800,00,0.00,N,2,100,
20231204,22000,22100,22250,21800,39737,873746700,00,0.00,N,5,-50,
20231127,22050,22200,22250,21400,44370,967989600,00,0.00,N,5,-450,
20231120,22500,20350,22600,20350,119790,2645011750,00,0.00,N,2,1900,
20231113,20600,20500,21350,20100,30123,625145600,00,0.00,N,2,50,
20231106,20550,21450,21700,20000,32452,671224350,00,0.00,N,5,-900,
20231030,21450,20600,21500,20350,35079,732186600,00,0.00,N,2,850,
20231023,20600,20050,20650,19910,20753,420840830,00,0.00,N,2,550,
20231016,20050,20400,20650,19950,41564,836244290,00,0.00,N,5,-350,
20231010,20400,20700,21200,20200,35514,732469750,00,0.00,N,5,-300,
20231004,20700,21500,21500,20250,36003,742367750,00,0.00,N,5,-750,
20230925,21450,22200,22550,21400,34170,742554400,00,0.00,N,5,-1000,
20230918,22450,22800,22800,22100,40960,913444950,00,0.00,N,5,-50,
20230911,22500,22700,22750,22100,39313,881728150,00,0.00,N,2,50,
20230904,22450,23300,23300,22300,65587,1486258000,00,0.00,N,5,-850,
20230828,23300,23400,23550,22800,54437,1257814000,00,0.00,N,2,450,
20230821,22850,23100,23350,22700,43422,996949200,00,0.00,N,5,-250,
20230814,23100,24400,24650,22900,114833,2723573050,00,0.00,N,5,-800,
20230807,23900,23550,24650,22650,100388,2381377200,00,0.00,N,2,250,
20230731,23650,23100,24350,22950,125037,2962476450,00,0.00,N,2,550,
20230724,23100,23600,23850,22300,203607,4660034050,00,0.00,N,5,-500,
20230717,23600,23350,23950,22800,148034,3447578400,00,0.00,N,2,400,
20230710,23200,23000,23550,22650,186843,4339239750,00,0.00,N,2,300,
20230703,22900,24900,25150,22900,151161,3635113300,00,0.00,N,5,-2250,
20230626,25150,24000,25300,23250,184817,4467884450,00,0.00,N,2,900,
20230619,24250,23250,24400,22850,120451,2861572700,00,0.00,N,2,1150,
20230612,23100,23050,23200,22550,83239,1906378400,00,0.00,N,2,50,
20230605,23050,23150,23500,22750,93686,2165840400,00,0.00,N,2,50,
20230530,23000,22900,23150,22800,53393,1223464700,00,0.00,N,5,-150,
20230522,23150,22850,23300,22750,68697,1579796700,00,0.00,N,2,200,
20230515,22950,24550,24550,22450,134057,3123518850,00,0.00,N,5,-1550,
20230508,24500,24750,25150,24000,46238,1140972200,00,0.00,N,5,-350,
20230502,24850,23750,24900,23750,24400,592128100,00,0.00,N,2,850,
20230424,24000,24650,24750,22800,70056,1690638850,00,0.00,N,5,-700,
20230417,24700,24750,25400,24550,129733,3239036250,00,0.00,N,5,-100,
20230410,24800,25000,25150,24500,63105,1564124800,00,0.00,N,5,-350,
20230403,25150,25000,25900,24800,80928,2054224450,00,0.00,N,2,250,
20230327,24900,25000,25450,24400,83010,2065439750,00,0.00,N,5,-150,
20230320,25050,26450,26850,24500,125620,3218322000,00,0.00,N,5,-1450,
20230313,26500,27650,28050,25950,179136,4759145500,00,0.00,N,5,-1150,
20230306,27650,28600,29500,27650,203233,5822595000,00,0.00,N,5,-850,
20230227,28500,28500,28900,27900,131740,3761343650,00,0.00,N,3,0,
20230220,28500,27700,28700,27450,146948,4136170050,00,0.00,N,2,800,
20230213,27700,27450,28500,27350,165395,4613475300,00,0.00,N,5,-50,
20230206,27750,29050,29450,26850,674438,19087405300,00,0.00,N,3,0,
20230130,27750,26700,28600,26100,217472,5962123300,00,0.00,N,2,1100,
20230125,26650,26150,26800,25900,54820,1444654600,00,0.00,N,2,650,
20230116,26000,26100,26500,25750,53845,1401834850,00,0.00,N,5,-100,
20230109,26100,25700,26850,25700,51294,1346571100,00,0.00,N,2,400,
20230102,25700,26600,26950,25400,102223,2669624150,00,0.00,N,5,-850,
20221226,26550,26900,27150,26450,52643,1413302750,00,0.00,N,3,0,
20221219,26550,26750,27200,26400,84883,2271135650,00,0.00,N,5,-50,
20221212,26600,26600,27700,26550,141263,3820690550,00,0.00,N,3,0,
20221205,26600,27150,28250,26350,281510,7673339100,00,0.00,N,5,-550,
20221128,27150,27800,30450,26550,545971,15449729800,00,0.00,N,5,-550,
20221121,27700,27200,28250,26100,222546,6050565100,00,0.00,N,2,800,
20221114,26900,26700,27200,25700,240024,6330599050,00,0.00,N,2,350,
20221107,26550,26400,27650,26250,119878,3219557200,00,0.00,N,2,150,
20221031,26400,26250,27000,25850,69367,1827123450,00,0.00,N,2,350,
20221024,26050,26500,27100,25100,135625,3541901500,00,0.00,N,5,-300,
20221017,26350,26450,30250,26050,530964,14889297400,00,0.00,N,5,-300,
20221011,26650,27650,27800,25250,128851,3383852200,00,0.00,N,5,-1150,
20221004,27800,28200,29100,27150,153827,4333406250,00,0.00,N,5,-250,
20220926,28050,27000,28850,25800,232008,6270542400,00,0.00,N,2,900,
20220919,27150,27100,29450,26650,351421,9854998300,00,0.00,N,5,-250,
20220913,27400,26700,31000,25700,855852,24404549900,00,0.00,N,2,1250,
20220905,26150,25250,29400,25000,937918,26136680800,00,0.00,N,2,1050,
20220829,25100,25100,26600,24750,127016,3236721150,00,0.00,N,5,-450,
20220822,25550,26000,26000,25000,51916,1319532400,00,0.00,N,5,-450,
20220816,26000,26050,26600,25800,81328,2134018700,00,0.00,N,2,150,
20220808,25850,24900,27350,24850,558810,14693088800,00,0.00,N,2,950,
20220801,24900,25300,25700,24800,38683,970108450,00,0.00,N,5,-400,
20220725,25300,24600,25400,24300,53195,1315604700,00,0.00,N,2,850,
20220718,24450,24700,25700,24450,48041,1190634950,00,0.00,N,5,-100,
20220711,24550,25300,25600,24450,25756,640615800,00,0.00,N,5,-650,
20220704,25200,24700,25500,24450,47144,1170159450,00,0.00,N,2,500,
20220627,24700,24500,25400,24250,84427,2086888250,00,0.00,N,2,450,
20220620,24250,25550,25550,23500,117354,2838735350,00,0.00,N,5,-1300,
20220613,25550,27550,27550,24500,114270,2987376400,00,0.00,N,5,-2500,
20220607,28050,29150,29200,27550,31205,885231550,00,0.00,N,5,-1050,
20220530,29100,29100,29400,28400,25411,732794600,00,0.00,N,2,600,
20220523,28500,29500,29700,28300,41419,1193991100,00,0.00,N,5,-950,
20220516,29450,28900,29800,28000,82723,2397410200,00,0.00,N,2,600,
20220509,28850,29100,30100,28150,75998,2211336350,00,0.00,N,5,-400,
20220502,29250,29950,31300,29000,110497,3364776700,00,0.00,N,5,-1000,
20220425,30250,29500,30400,28500,123583,3648690750,00,0.00,N,2,300,
20220418,29950,29500,30250,29450,68155,2034077850,00,0.00,N,2,200,
20220411,29750,29550,30150,29250,68624,2043505050,00,0.00,N,2,200,
20220404,29550,29600,30250,28350,79815,2371799650,00,0.00,N,5,-50,
20220328,29600,28950,29600,28550,110785,3221014300,00,0.00,N,2,650,
20220321,28950,29600,29800,28350,89982,2606520200,00,0.00,N,5,-600,
20220314,29550,30450,30450,29450,132158,3939824550,00,0.00,N,5,-500,
20220307,30050,29100,31500,27800,98489,2935438150,00,0.00,N,2,950,
20220228,29100,28850,29350,28300,33042,952517550,00,0.00,N,2,550,
20220221,28550,28100,29500,27550,92016,2604702950,00,0.00,N,2,450,
20220214,28100,28050,28500,27050,46617,1291627600,00,0.00,N,3,0,
20220207,28100,27900,28550,27600,50011,1404655400,00,0.00,N,2,250,
20220203,27850,26900,28050,26900,32443,897620800,00,0.00,N,2,1100,
20220124,26750,28100,28500,25800,107048,2877033050,00,0.00,N,5,-1350,
20220117,28100,28400,28400,27300,52390,1459569250,00,0.00,N,5,-300,
20220110,28400,28550,29900,27900,64190,1829749700,00,0.00,N,5,-200,
20220103,28600,29700,29700,28350,63615,1842407800,00,0.00,N,5,-900,
20211227,29500,30850,31000,29400,79803,2401077400,00,0.00,N,5,-1000,
20211220,30500,28650,31200,27500,98716,2930398750,00,0.00,N,2,1800,
20211213,28700,29250,29450,27850,57817,1653296900,00,0.00,N,5,-600,
20211206,29300,29950,30150,28950,67642,1989742600,00,0.00,N,5,-250,
20211129,29550,28200,29550,26700,200377,5578439750,00,0.00,N,2,350,
20211122,29200,31350,31350,29150,97725,2937402250,00,0.00,N,5,-2000,
20211115,31200,34000,34000,30300,152634,4811718550,00,0.00,N,5,-600,
20211108,31800,33450,33450,31600,85444,2756699400,00,0.00,N,5,-1250,
20211101,33050,33700,35200,32600,89574,3004820650,00,0.00,N,5,-550,
20211025,33600,34200,35550,33600,161468,5579127250,00,0.00,N,5,-500,
20211018,34100,35400,35450,33500,134837,4670320900,00,0.00,N,5,-950,
20211012,35050,32500,35350,32000,142268,4844719200,00,0.00,N,2,2850,
20211005,32200,33700,34200,32200,101055,3326414500,00,0.00,N,5,-2000,
20210927,34200,33800,35000,33500,229379,7862270250,00,0.00,N,2,600,
20210923,33600,32450,34350,32450,61107,2056613950,00,0.00,N,2,350,
20210913,33250,33350,34250,32650,121437,4064065300,00,0.00,N,5,-100,
20210906,33350,34200,34500,32900,114244,3857202000,00,0.00,N,5,-800,
20210830,34150,31850,34350,31750,147125,4869091150,00,0.00,N,2,2350,
20210823,31800,31650,32350,30900,104369,3309574300,00,0.00,N,2,1000,
20210817,30800,32200,33400,30300,123191,3958200550,00,0.00,N,5,-1900,
20210809,32700,33550,33650,31700,74434,2431434200,00,0.00,N,5,-1150,
20210802,33850,33650,34550,32600,80020,2703930750,00,0.00,N,3,0,
20210726,33850,34000,34450,32950,84003,2837608600,00,0.00,N,3,0,
20210719,33850,34550,34550,32950,98631,3312092150,00,0.00,N,5,-700,
20210712,34550,33600,36400,33350,203424,7132657650,00,0.00,N,2,1550,