KissMeData/090460/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,16270,15660,17560,15600,2364309,39962906570,00,0.00,N,2,610,
20241118,15660,14980,15810,14850,765874,11847205990,00,0.00,N,2,710,
20241111,14950,15940,16620,14650,3113781,47644073740,00,0.00,N,5,-1000,
20241104,15950,16510,16680,15760,1044455,16928438830,00,0.00,N,5,-490,
20241028,16440,15550,16980,15550,1353496,22278680700,00,0.00,N,2,840,
20241021,15600,17410,18220,15510,3096944,52184549900,00,0.00,N,5,-1410,
20241014,17010,16880,17370,16770,1286064,21892798240,00,0.00,N,2,100,
20241007,16910,17320,17480,16800,1162993,19832888850,00,0.00,N,5,-380,
20240930,17290,18420,18480,17190,1587640,27928554430,00,0.00,N,5,-1090,
20240923,18380,18100,19270,17920,2557948,47429971580,00,0.00,N,2,190,
20240919,18190,19060,19060,17700,1648503,29832145790,00,0.00,N,5,-1060,
20240909,19250,18900,20350,17950,3399311,64173670860,00,0.00,N,5,-30,
20240902,19280,23650,24400,19160,5979184,129554051080,00,0.00,N,5,-4570,
20240826,23850,20950,23950,19880,3437933,74892242590,00,0.00,N,2,3050,
20240819,20800,21050,21500,20600,1183580,24853083550,00,0.00,N,5,-200,
20240812,21000,20650,21500,20500,1497337,31417290950,00,0.00,N,2,500,
20240805,20500,20350,20900,17600,3304574,64884337020,00,0.00,N,5,-250,
20240729,20750,21300,22800,20550,4064639,86611188850,00,0.00,N,5,-450,
20240722,21200,25900,26200,20800,3598582,82111840800,00,0.00,N,5,-4750,
20240715,25950,25050,27400,24700,5695864,148769806150,00,0.00,N,2,950,
20240708,25000,23100,26350,23000,3948549,98249032500,00,0.00,N,2,2100,
20240701,22900,24050,24750,22650,1993871,46893808550,00,0.00,N,5,-1300,
20240624,24200,22700,24550,22700,2162671,51427169000,00,0.00,N,2,1200,
20240617,23000,22450,25400,22400,7202683,174102946850,00,0.00,N,2,200,
20240610,22800,24450,25100,20200,18223068,412025082500,00,0.00,N,5,-1350,
20240603,24150,26200,26350,23300,6215264,151718592600,00,0.00,N,5,-2300,
20240527,26450,23900,26850,22650,15197542,379037823000,00,0.00,N,2,3150,
20240520,23300,23450,24500,22400,6800430,159105822200,00,0.00,N,5,-150,
20240513,23450,22400,24550,21600,11269661,262736287000,00,0.00,N,2,1450,
20240507,22000,21400,22750,20750,14767165,320593377100,00,0.00,N,2,1300,
20240429,20700,16770,21200,16700,15772334,317420041540,00,0.00,N,2,4010,
20240422,16690,16010,16800,15940,661049,10812996800,00,0.00,N,2,700,
20240415,15990,16940,16990,15830,1043315,16928624430,00,0.00,N,5,-1060,
20240408,17050,17600,17610,16800,668310,11467579260,00,0.00,N,5,-510,
20240401,17560,17120,17810,17100,1624004,28451486740,00,0.00,N,2,500,
20240325,17060,17400,17430,16500,1871424,31290532900,00,0.00,N,5,-340,
20240318,17400,17100,17780,17000,1209773,21073505600,00,0.00,N,2,320,
20240311,17080,17090,17510,16890,1087347,18671051620,00,0.00,N,5,-10,
20240304,17090,17110,17330,16380,1545598,26113009460,00,0.00,N,2,20,
20240226,17070,17630,17690,16930,1224317,21120608070,00,0.00,N,5,-460,
20240219,17530,17830,18190,17310,2504433,44173039290,00,0.00,N,5,-300,
20240213,17830,18060,18380,17810,1897180,34585591080,00,0.00,N,5,-230,
20240205,18060,18190,18450,17980,899320,16366412500,00,0.00,N,5,-90,
20240129,18150,19200,19590,17860,2074280,38381083860,00,0.00,N,5,-770,
20240122,18920,19510,19760,18650,1947212,37529364420,00,0.00,N,5,-270,
20240115,19190,19190,19540,17750,2177075,40869268570,00,0.00,N,3,0,
20240108,19190,19130,19880,19000,1460743,28155849160,00,0.00,N,2,120,
20240102,19070,21200,21650,19000,3155513,63091856960,00,0.00,N,5,-2080,
20231226,21150,21300,21300,20700,858988,17998469550,00,0.00,N,2,150,
20231218,21000,21700,22500,20850,1912792,41051232650,00,0.00,N,5,-850,
20231211,21850,22050,22600,21700,2094656,46617417700,00,0.00,N,5,-100,
20231204,21950,21700,22200,21250,1764819,38362093500,00,0.00,N,2,300,
20231127,21650,20350,21850,20300,2553953,54539991850,00,0.00,N,2,1300,
20231120,20350,20850,21700,20250,1628405,34435714900,00,0.00,N,5,-300,
20231113,20650,20950,21450,20000,1508664,31432975450,00,0.00,N,5,-100,
20231106,20750,20150,21200,19550,2327393,47615916030,00,0.00,N,2,1000,
20231030,19750,18400,19930,18400,1131048,21814634630,00,0.00,N,2,1220,
20231023,18530,18700,19770,18200,1089374,20664937430,00,0.00,N,5,-420,
20231016,18950,20100,20550,18470,1559596,30503131760,00,0.00,N,5,-1450,
20231010,20400,19850,20750,19590,1014344,20568481600,00,0.00,N,2,640,
20231004,19760,20650,21000,19630,812555,16367329080,00,0.00,N,5,-1090,
20230925,20850,21250,21550,20050,870100,18045348100,00,0.00,N,5,-400,
20230918,21250,22550,23050,20750,1981347,43727883450,00,0.00,N,5,-850,
20230911,22100,22550,22800,21200,2361921,51913207250,00,0.00,N,5,-600,
20230904,22700,24400,25150,22150,3971515,92368988700,00,0.00,N,5,-1450,
20230828,24150,23400,24550,22950,2065375,49450703050,00,0.00,N,2,950,
20230821,23200,23750,24150,22500,1884658,44257942550,00,0.00,N,5,-200,
20230814,23400,23850,24550,22900,1778732,42184149800,00,0.00,N,5,-700,
20230807,24100,23150,24350,22100,2878318,66806488100,00,0.00,N,2,700,
20230731,23400,24450,26250,23200,2992199,73288561500,00,0.00,N,5,-900,
20230724,24300,26500,26750,24000,2400434,60550310300,00,0.00,N,5,-2000,
20230717,26300,27950,28150,25850,2424674,65487453850,00,0.00,N,5,-1450,
20230710,27750,27850,28000,26350,2659036,72133639550,00,0.00,N,5,-300,
20230703,28050,27400,29350,27000,2942203,83152869350,00,0.00,N,2,1050,
20230626,27000,26700,27400,25800,1853059,49487161900,00,0.00,N,2,250,
20230619,26750,27300,29000,26300,4289792,118971712050,00,0.00,N,5,-450,
20230612,27200,27250,27500,25850,3425419,91439951750,00,0.00,N,2,350,
20230605,26850,26200,27500,25350,4284454,113933379200,00,0.00,N,2,700,
20230530,26150,24650,26250,24600,3737884,95202266900,00,0.00,N,2,1800,
20230522,24350,24350,25100,23650,2757910,67462101150,00,0.00,N,3,0,
20230515,24350,24250,24450,22550,3248265,76827126050,00,0.00,N,2,50,
20230508,24300,22450,24800,22450,4279735,101426939450,00,0.00,N,2,2250,
20230502,22050,23200,23550,21650,1520298,34422580450,00,0.00,N,5,-1000,
20230424,23050,23400,23900,22200,2322280,53352272450,00,0.00,N,5,-500,
20230417,23550,23500,24100,22550,3406378,79506646450,00,0.00,N,2,50,
20230410,23500,23500,24700,23000,3570476,84442890200,00,0.00,N,2,50,
20230403,23450,25050,25050,22750,4473852,106763628050,00,0.00,N,5,-1550,
20230327,25000,24450,26600,23350,6715254,171010116700,00,0.00,N,2,1050,
20230320,23950,22450,24550,21550,6516948,148654217600,00,0.00,N,2,1650,
20230313,22300,23500,25150,21750,7588707,175475848900,00,0.00,N,5,-1650,
20230306,23950,22750,25850,22600,5992332,147365916950,00,0.00,N,2,1450,
20230227,22500,23600,24100,22300,2127322,49355067550,00,0.00,N,5,-1450,
20230220,23950,23400,25400,22300,3802393,92669116750,00,0.00,N,2,650,
20230213,23300,22650,23950,22150,3083597,71329218750,00,0.00,N,2,500,
20230206,22800,21300,23950,21000,4774098,109033965750,00,0.00,N,2,1500,
20230130,21300,21450,21600,20300,2806535,58847263350,00,0.00,N,3,0,
20230125,21300,21500,21700,21050,1767926,37249846250,00,0.00,N,2,250,
20230116,21050,21500,21550,20550,1966953,41482931850,00,0.00,N,5,-350,
20230109,21400,21950,22450,21200,2123363,46077309450,00,0.00,N,5,-150,
20230102,21550,22300,22850,20050,3575459,76115597050,00,0.00,N,5,-900,
20221226,22450,23650,24500,21900,2397438,54531479600,00,0.00,N,5,-1150,
20221219,23600,25150,25200,23350,1365126,33124628150,00,0.00,N,5,-1500,
20221212,25100,23900,25700,23200,1982890,48593157800,00,0.00,N,2,1000,
20221205,24100,25950,26200,23800,2106965,51665569100,00,0.00,N,5,-1700,
20221128,25800,26350,27100,25000,2029585,52954908700,00,0.00,N,5,-1000,
20221121,26800,27500,27650,26150,1206965,32414974600,00,0.00,N,5,-600,
20221114,27400,25700,28900,24500,2867367,75852764500,00,0.00,N,2,1750,
20221107,25650,23400,25700,22950,2484950,60701590800,00,0.00,N,2,2200,
20221031,23450,24600,24850,22600,2982210,69970029100,00,0.00,N,5,-250,
20221024,23700,25400,26250,21800,4831123,115229402200,00,0.00,N,5,-1100,
20221017,24800,25800,27350,24700,2246555,58372821150,00,0.00,N,5,-1600,
20221011,26400,26750,27200,25250,1693424,44723262150,00,0.00,N,5,-1000,
20221004,27400,26250,28300,26250,2426081,66729262550,00,0.00,N,2,1700,
20220926,25700,30550,31000,24900,5163275,141989116600,00,0.00,N,5,-5550,
20220919,31250,32550,32650,31000,1558656,49486506750,00,0.00,N,5,-1250,
20220913,32500,32300,33900,31350,3076789,100203722400,00,0.00,N,2,700,
20220905,31800,31600,33250,30050,3562873,111864794150,00,0.00,N,2,650,
20220829,31150,27750,32100,27500,4734767,145223141800,00,0.00,N,2,2300,
20220822,28850,28500,29600,26750,2204453,62078935150,00,0.00,N,2,100,
20220816,28750,28250,29300,27550,1625057,46518604100,00,0.00,N,2,800,
20220808,27950,28450,28950,27600,1937003,54729855100,00,0.00,N,5,-950,
20220801,28900,29550,30400,28550,2561274,75266748650,00,0.00,N,5,-600,
20220725,29500,27150,30250,26700,4791457,138141853500,00,0.00,N,2,2200,
20220718,27300,25850,27700,23650,3870175,99197863800,00,0.00,N,2,1750,
20220711,25550,25500,27000,23850,4215183,107213035400,00,0.00,N,2,50,
20220704,25500,25050,26000,24450,2299228,58232926950,00,0.00,N,2,450,
20220627,25050,24450,26050,23900,2456642,61210865400,00,0.00,N,2,650,
20220620,24400,25600,25600,22900,2596681,62442069300,00,0.00,N,5,-1050,
20220613,25450,26100,26900,24650,2392495,61642641300,00,0.00,N,5,-1400,
20220607,26850,27600,27750,26650,1497590,40645176550,00,0.00,N,5,-900,
20220530,27750,28550,29000,26650,2805278,78081637900,00,0.00,N,5,-600,
20220523,28350,28700,29400,27900,2370141,67788856150,00,0.00,N,2,50,
20220516,28300,26950,28500,26150,3436509,94488731500,00,0.00,N,2,1700,
20220509,26600,26200,26950,25600,2247900,59084380750,00,0.00,N,2,100,
20220502,26500,26800,27600,26050,1756360,47154987850,00,0.00,N,5,-700,
20220425,27200,27750,28450,25700,5016416,135212286400,00,0.00,N,5,-950,
20220418,28150,27600,28800,26950,4028572,113053771850,00,0.00,N,2,750,
20220411,27400,25000,27700,24900,6579647,174227934400,00,0.00,N,2,2350,
20220404,25050,24300,25250,23550,4256633,104055362300,00,0.00,N,2,750,
20220328,24300,24400,25950,23450,9031478,221723489100,00,0.00,N,2,700,
20220321,23600,22050,24350,21500,8221230,189409091300,00,0.00,N,2,2200,
20220314,21400,19300,21700,18600,5257894,107138750500,00,0.00,N,2,1950,
20220307,19450,19400,20100,18750,1595489,30849366100,00,0.00,N,5,-450,
20220228,19900,19400,20450,19150,1690734,33399362700,00,0.00,N,2,350,
20220221,19550,18950,19750,18800,2267368,43642038250,00,0.00,N,2,150,
20220214,19400,19300,19850,18650,2714936,52302390350,00,0.00,N,5,-200,
20220207,19600,22900,23200,19600,4701170,99217237150,00,0.00,N,5,-3250,
20220203,22850,22150,23000,21250,3246299,72404026700,00,0.00,N,2,1450,
20220124,21400,21050,21600,19500,3732591,76988856950,00,0.00,N,2,50,
20220117,21350,22600,23400,20950,4121175,92321572250,00,0.00,N,5,-1200,
20220110,22550,21950,22750,21200,2168501,47709660200,00,0.00,N,2,450,
20220103,22100,23550,23900,21350,3706091,83939323950,00,0.00,N,5,-1100,
20211227,23200,23300,23350,22300,3500459,79904437150,00,0.00,N,3,0,
20211220,23200,21500,23750,21300,4730957,107593533350,00,0.00,N,2,1700,
20211213,21500,22250,23450,21050,4477013,99851032700,00,0.00,N,5,-500,
20211206,22000,22600,23400,21850,5696388,129122181700,00,0.00,N,5,-500,
20211129,22500,20150,23450,19950,13479198,294986075950,00,0.00,N,2,1700,
20211122,20800,21200,21500,20050,4281878,88906668300,00,0.00,N,5,-100,
20211115,20900,19350,21000,19150,3492830,70390311000,00,0.00,N,2,1550,
20211108,19350,18500,19700,17250,2507314,46881493750,00,0.00,N,2,850,
20211101,18500,18850,19000,18250,1001412,18624546250,00,0.00,N,5,-200,
20211025,18700,18200,19550,18050,1850761,34922664700,00,0.00,N,2,450,
20211018,18250,18850,18950,18150,1331435,24669128450,00,0.00,N,2,200,
20211012,18050,18000,18450,17550,810480,14535512800,00,0.00,N,2,250,
20211005,17800,17450,18650,17450,1298851,23240245750,00,0.00,N,5,-150,
20210927,17950,19150,19600,17800,2034171,37635528950,00,0.00,N,5,-1150,
20210923,19100,19550,19600,19050,585609,11283079050,00,0.00,N,5,-450,
20210913,19550,21200,21600,19100,3547441,71016957450,00,0.00,N,5,-1450,
20210906,21000,21000,21400,20400,2623865,54781179250,00,0.00,N,3,0,
20210830,21000,20500,22400,20350,7894525,169002441950,00,0.00,N,2,850,
20210823,20150,18650,20450,18650,2223624,43882576750,00,0.00,N,2,1800,
20210817,18350,19650,20200,18050,1835919,35516422350,00,0.00,N,5,-1650,
20210809,20000,21000,21100,19600,2292374,46648618100,00,0.00,N,5,-950,
20210802,20950,19200,21500,18950,4110176,85411338100,00,0.00,N,2,1800,
20210726,19150,20300,20350,19050,1859537,36340115750,00,0.00,N,5,-1200,
20210719,20350,20750,21200,19850,2746018,56069930250,00,0.00,N,5,-800,
20210712,21150,20100,21700,19600,4428256,92364974450,00,0.00,N,2,1350,