KissMeData/090360/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,22550,22250,23800,22000,483933,11116848450,00,0.00,N,2,550,
20241118,22000,20500,23950,20150,1012988,22769588950,00,0.00,N,2,1550,
20241111,20450,21600,22550,19200,556283,11440545320,00,0.00,N,5,-1350,
20241104,21800,21300,22450,21150,152854,3344082850,00,0.00,N,2,300,
20241028,21500,20100,22200,20100,198057,4249412700,00,0.00,N,2,1250,
20241021,20250,21450,22200,20150,138628,2924411300,00,0.00,N,5,-1200,
20241014,21450,22900,23500,21300,153367,3433586800,00,0.00,N,5,-1150,
20241007,22600,23000,23500,22350,78235,1789367000,00,0.00,N,5,-100,
20240930,22700,23650,23850,22350,61842,1427205600,00,0.00,N,5,-650,
20240923,23350,22600,23700,22200,95309,2200792600,00,0.00,N,2,750,
20240919,22600,22600,23150,22450,57630,1308453000,00,0.00,N,5,-400,
20240909,23000,20950,23150,20800,115336,2574112400,00,0.00,N,2,1250,
20240902,21750,23700,24500,21550,130770,3019956500,00,0.00,N,5,-2050,
20240826,23800,24500,25000,23150,137392,3300192300,00,0.00,N,5,-550,
20240819,24350,23700,25400,23400,170300,4145662550,00,0.00,N,2,800,
20240812,23550,22300,23900,22300,120810,2797976000,00,0.00,N,2,1200,
20240805,22350,23700,23700,19800,405698,8745373800,00,0.00,N,5,-1850,
20240729,24200,25300,25800,24000,190545,4745789200,00,0.00,N,5,-1150,
20240722,25350,27500,27650,25100,225190,5897155600,00,0.00,N,5,-2500,
20240715,27850,28650,28900,27350,177997,4994282700,00,0.00,N,5,-750,
20240708,28600,28200,29550,28200,269874,7790250150,00,0.00,N,2,250,
20240701,28350,28250,29200,27300,274451,7737574300,00,0.00,N,2,50,
20240624,28300,27500,31400,27400,1383809,41049145800,00,0.00,N,2,800,
20240617,27500,29500,29500,27450,266269,7522208750,00,0.00,N,5,-1700,
20240610,29200,29750,30600,29200,310461,9256837800,00,0.00,N,5,-600,
20240603,29800,29850,30350,29750,163853,4906709350,00,0.00,N,5,-200,
20240527,30000,29850,31400,29700,290009,8846277350,00,0.00,N,2,150,
20240520,29850,30550,34400,29700,1551652,49865820150,00,0.00,N,5,-700,
20240513,30550,31150,31850,30550,184238,5714597600,00,0.00,N,5,-600,
20240507,31150,31800,32200,30950,265952,8369244650,00,0.00,N,5,-250,
20240429,31400,30700,31950,30700,200580,6297458850,00,0.00,N,2,650,
20240422,30750,30250,32350,30250,377888,11856852250,00,0.00,N,2,500,
20240415,30250,30750,32800,29150,928219,28602288850,00,0.00,N,5,-1500,
20240408,31750,32300,34400,30250,953226,30936925650,00,0.00,N,5,-100,
20240401,31850,34850,35050,31400,632126,20930736700,00,0.00,N,5,-2350,
20240325,34200,35900,36100,33500,1060698,36672274600,00,0.00,N,5,-1600,
20240318,35800,34450,37450,34300,2521751,90580573350,00,0.00,N,2,1650,
20240311,34150,32950,36250,32150,2985256,102736464250,00,0.00,N,2,1550,
20240304,32600,32700,34350,31550,1422639,47061642100,00,0.00,N,5,-500,
20240226,33100,31600,39500,30450,9632572,347561883550,00,0.00,N,2,1350,
20240219,31750,32500,33050,31700,571988,18485677100,00,0.00,N,5,-450,
20240213,32200,31250,33450,30800,813473,26366982450,00,0.00,N,2,900,
20240205,31300,30350,32300,29200,666008,20496593850,00,0.00,N,2,850,
20240129,30450,32800,34450,29500,1176672,37639206450,00,0.00,N,5,-2400,
20240122,32850,33150,34850,31450,1903551,63614735600,00,0.00,N,3,0,
20240115,32850,33900,35350,31700,3909411,132194001000,00,0.00,N,5,-850,
20240108,33700,30100,37700,29000,6977179,242628394750,00,0.00,N,2,3750,
20240102,29950,29800,30250,28350,576146,16996209700,00,0.00,N,2,150,
20231226,29800,27500,29900,27050,630434,18282943600,00,0.00,N,2,2300,
20231218,27500,28000,28550,27400,450274,12610935000,00,0.00,N,5,-500,
20231211,28000,27400,28850,27100,647965,18167471800,00,0.00,N,2,1050,
20231204,26950,28200,28250,25750,326282,8721403200,00,0.00,N,5,-1150,
20231127,28100,28400,29350,27500,716231,20371765900,00,0.00,N,2,100,
20231120,28000,26900,28500,26650,474472,13206403000,00,0.00,N,2,1050,
20231113,26950,25800,28100,25250,539293,14591609700,00,0.00,N,2,1400,
20231106,25550,27000,27700,25550,428948,11525797700,00,0.00,N,5,-1000,
20231030,26550,23050,27950,22900,1415546,37026091400,00,0.00,N,2,3200,
20231023,23350,23550,25300,22950,302092,7282940500,00,0.00,N,5,-700,
20231016,24050,26850,27250,23700,407189,10369741950,00,0.00,N,5,-3250,
20231010,27300,27200,28000,25900,378557,10218777000,00,0.00,N,2,100,
20231004,27200,30750,31200,26900,558759,15770109750,00,0.00,N,5,-3800,
20230925,31000,30150,31050,28950,476973,14438274300,00,0.00,N,2,850,
20230918,30150,31900,32100,28500,984284,30014927350,00,0.00,N,5,-1650,
20230911,31800,37800,39050,30800,2786452,96476194850,00,0.00,N,5,-5200,
20230904,37000,31700,40650,31700,10443362,380580199350,00,0.00,N,2,5600,
20230828,31400,29450,33200,29350,1311835,41583510150,00,0.00,N,2,2250,
20230821,29150,29000,30100,28500,403223,11800709000,00,0.00,N,5,-300,
20230814,29450,33600,34100,29400,1052698,33705489700,00,0.00,N,5,-4050,
20230807,33500,31750,34200,30450,3223628,104926955600,00,0.00,N,2,2250,
20230731,31250,28800,31450,27700,1213124,36354306450,00,0.00,N,2,2750,
20230724,28500,30800,31450,26300,937213,26904022750,00,0.00,N,5,-2300,
20230717,30800,28300,31250,28100,1014212,30401527050,00,0.00,N,2,2250,
20230710,28550,28100,29900,27450,462589,13271973400,00,0.00,N,2,450,
20230703,28100,29900,30250,27850,351258,10179834300,00,0.00,N,5,-1400,
20230626,29500,30200,30700,28500,397231,11727224850,00,0.00,N,5,-900,
20230619,30400,32200,32500,30300,409610,12821471750,00,0.00,N,5,-1400,
20230612,31800,33700,33800,31050,466348,15119925200,00,0.00,N,5,-1950,
20230605,33750,32250,34600,31850,1286675,43125277650,00,0.00,N,2,1500,
20230530,32250,31500,34000,31500,794014,25866650750,00,0.00,N,2,1200,
20230522,31050,32200,32700,31050,435589,13929761750,00,0.00,N,5,-1200,
20230515,32250,34950,35100,30700,891657,28689819800,00,0.00,N,5,-2450,
20230508,34700,33150,35000,32950,1172269,40068240900,00,0.00,N,2,1650,
20230502,33050,32150,34600,32100,772195,25757978950,00,0.00,N,2,900,
20230424,32150,33750,34800,32050,1111301,37017850750,00,0.00,N,5,-1950,
20230417,34100,37200,38200,34100,2033703,73311484000,00,0.00,N,5,-2800,
20230410,36900,39450,39700,36200,1722398,64644327650,00,0.00,N,5,-2450,
20230403,39350,41150,42150,38700,2054267,82875145700,00,0.00,N,5,-2300,
20230327,41650,39050,49600,38300,11431379,506371183950,00,0.00,N,2,2950,
20230320,38700,41500,41600,37750,8600281,341584387900,00,0.00,N,5,-1350,
20230313,40050,32550,43450,30800,14575344,564520580450,00,0.00,N,2,7250,
20230306,32800,33600,37900,32050,7611320,266421254900,00,0.00,N,5,-1050,
20230227,33850,29950,38100,29950,16006767,549991504850,00,0.00,N,2,4400,
20230220,29450,28050,30800,27350,3377041,99878897800,00,0.00,N,2,1600,
20230213,27850,28900,31600,27200,3289815,96363733150,00,0.00,N,5,-1050,
20230206,28900,30850,31300,28100,3438701,101834847200,00,0.00,N,5,-2100,
20230130,31000,29100,36100,27950,10388734,342377662750,00,0.00,N,2,2650,
20230125,28350,27650,31800,27350,6958692,209495932350,00,0.00,N,2,750,
20230116,27600,21500,30650,20750,13643016,361440132700,00,0.00,N,2,6400,
20230109,21200,20750,21750,20350,1041170,21892368300,00,0.00,N,2,1050,
20230102,20150,18650,21300,17800,1338061,27049028050,00,0.00,N,2,1500,
20221226,18650,18600,19400,18150,141622,2659806500,00,0.00,N,5,-150,
20221219,18800,19500,20250,18650,244836,4760776600,00,0.00,N,5,-700,
20221212,19500,19650,20400,19200,213388,4212350100,00,0.00,N,5,-400,
20221205,19900,21100,21100,19350,379478,7683896600,00,0.00,N,5,-1050,
20221128,20950,19750,21100,19200,567054,11605617650,00,0.00,N,2,1100,
20221121,19850,19600,20600,19200,393694,7855021400,00,0.00,N,2,300,
20221114,19550,19100,20350,18800,462846,9096423650,00,0.00,N,2,600,
20221107,18950,18250,19450,17950,318996,5969814400,00,0.00,N,2,800,
20221031,18150,17650,18350,17300,186515,3329647550,00,0.00,N,2,800,
20221024,17350,18150,18300,17200,160583,2841487900,00,0.00,N,5,-350,
20221017,17700,16800,18750,16750,270817,4860391500,00,0.00,N,2,700,
20221011,17000,17900,17950,16350,191670,3277487700,00,0.00,N,5,-1250,
20221004,18250,17400,18750,17400,173551,3132559050,00,0.00,N,2,1150,
20220926,17100,20600,20600,16750,444176,8261828000,00,0.00,N,5,-3900,
20220919,21000,20500,21750,19950,864148,18218554850,00,0.00,N,2,600,
20220913,20400,19500,21050,19100,351250,7127860950,00,0.00,N,2,1300,
20220905,19100,19050,19550,18700,132937,2534763600,00,0.00,N,5,-150,
20220829,19250,19850,20300,19250,216236,4291035350,00,0.00,N,5,-1250,
20220822,20500,20600,21300,19850,341356,7037930200,00,0.00,N,5,-600,
20220816,21100,21100,22150,20750,464953,9983360550,00,0.00,N,2,250,
20220808,20850,20750,21350,20300,385727,8048236950,00,0.00,N,2,350,
20220801,20500,19850,21900,19850,856389,17850449200,00,0.00,N,2,850,
20220725,19650,19100,19850,18800,320458,6237540200,00,0.00,N,2,500,
20220718,19150,18250,19650,18250,481729,9228795500,00,0.00,N,2,1200,
20220711,17950,18500,19400,17750,311988,5736403900,00,0.00,N,5,-550,
20220704,18500,18000,19200,17100,314826,5746212600,00,0.00,N,2,500,
20220627,18000,18100,20500,17550,819731,15665680350,00,0.00,N,2,250,
20220620,17750,21650,22050,16850,951160,18281472400,00,0.00,N,5,-4150,
20220613,21900,22000,26700,20100,4759850,114988121050,00,0.00,N,5,-850,
20220607,22750,22950,24300,22500,357297,8272808200,00,0.00,N,3,0,
20220530,22750,22400,23500,22250,238447,5462938900,00,0.00,N,2,700,
20220523,22050,23000,23350,22050,416970,9469965850,00,0.00,N,5,-100,
20220516,22150,21600,23000,21350,347875,7699688250,00,0.00,N,2,650,
20220509,21500,23850,24200,21100,454527,10051647500,00,0.00,N,5,-2500,
20220502,24000,23650,25450,23600,436913,10784695300,00,0.00,N,5,-200,
20220425,24200,24250,25550,23350,661335,16178139550,00,0.00,N,5,-500,
20220418,24700,25150,26100,24450,651041,16431177650,00,0.00,N,5,-500,
20220411,25200,24800,26000,24000,558529,13962723150,00,0.00,N,2,450,
20220404,24750,25550,27150,24250,856671,22310783900,00,0.00,N,5,-750,
20220328,25500,27450,28350,25200,1202699,32239451450,00,0.00,N,5,-1900,
20220321,27400,27650,28200,26000,2213089,60143782800,00,0.00,N,2,400,
20220314,27000,23050,30150,22850,8058792,219035152850,00,0.00,N,2,4100,
20220307,22900,23000,23350,22050,356947,8120255150,00,0.00,N,5,-800,
20220228,23700,23000,24450,22700,636725,14997437000,00,0.00,N,2,500,
20220221,23200,21750,24550,20800,1547505,35308008750,00,0.00,N,2,950,
20220214,22250,22250,22850,21250,581507,12814521850,00,0.00,N,5,-550,
20220207,22800,24100,25800,22600,1050722,25695188400,00,0.00,N,5,-1450,
20220203,24250,23300,25150,22700,669317,16059496900,00,0.00,N,2,1650,
20220124,22600,23600,24000,21100,1229655,27637472300,00,0.00,N,5,-1400,
20220117,24000,27200,27250,23550,1710396,43329573250,00,0.00,N,5,-3050,
20220110,27050,26500,29550,24950,4782549,131361523400,00,0.00,N,2,100,
20220103,26950,26700,32650,25500,14613046,433881441000,00,0.00,N,2,400,
20211227,26550,24900,28800,24450,5731951,153394706800,00,0.00,N,2,2650,
20211220,23900,25000,26850,23000,3793459,94285777350,00,0.00,N,5,-600,
20211213,24500,21850,26850,20450,6450854,155406953900,00,0.00,N,2,5100,
20211206,19400,19150,20100,18650,113647,2200666300,00,0.00,N,2,250,
20211129,19150,18650,19350,17600,219232,4093503750,00,0.00,N,5,-400,
20211122,19550,21200,21550,19450,296742,6134260750,00,0.00,N,5,-1500,
20211115,21050,19300,22550,19300,549383,11520274150,00,0.00,N,2,1600,
20211108,19450,19950,20200,18700,171922,3329536400,00,0.00,N,5,-650,
20211101,20100,20400,21250,19900,149112,3055690450,00,0.00,N,5,-200,
20211025,20300,20000,21450,19750,200789,4159543550,00,0.00,N,2,300,
20211018,20000,20550,20800,19900,168999,3436329950,00,0.00,N,5,-400,
20211012,20400,19900,20500,19000,191180,3777072050,00,0.00,N,2,800,
20211005,19600,21000,21450,19200,367721,7305282900,00,0.00,N,5,-1900,
20210927,21500,23100,23500,21350,212427,4724068650,00,0.00,N,5,-1500,
20210923,23000,23300,23600,22850,64286,1496284350,00,0.00,N,5,-800,
20210913,23800,24000,25250,23450,321229,7769545250,00,0.00,N,5,-400,
20210906,24200,24700,25300,23400,419698,10236853650,00,0.00,N,5,-850,
20210830,25050,22700,26700,22700,912240,22542250150,00,0.00,N,2,2450,
20210823,22600,21450,23300,21300,333769,7461767850,00,0.00,N,2,1150,
20210817,21450,25000,25150,21250,431781,9885241700,00,0.00,N,5,-3550,
20210809,25000,26300,27150,24550,345516,8905865150,00,0.00,N,5,-950,
20210802,25950,25550,26350,25350,177710,4590463850,00,0.00,N,2,400,
20210726,25550,26550,26850,25500,361357,9402437150,00,0.00,N,5,-1050,
20210719,26600,27350,27350,26100,343680,9173972750,00,0.00,N,5,-750,
20210712,27350,25550,29700,25400,2239941,62831274700,00,0.00,N,2,1800,