KissMeData/388720/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,30100,29000,30850,28600,301829,8985584700,00,0.00,N,2,1500,
20241118,28600,28150,30250,27300,248793,7259297100,00,0.00,N,2,500,
20241111,28100,29100,30850,27250,306938,8883559900,00,0.00,N,5,-1000,
20241104,29100,30000,31000,27550,325928,9713251650,00,0.00,N,5,-1450,
20241028,30550,32600,33500,30450,290539,9300135050,00,0.00,N,5,-1550,
20241021,32100,33450,35750,30150,502081,16398065300,00,0.00,N,5,-1400,
20241014,33500,36600,38800,33300,561324,20032345150,00,0.00,N,5,-3100,
20241007,36600,37000,40300,35500,949589,36270007400,00,0.00,N,2,400,
20240930,36200,34900,36950,33000,568018,20216432100,00,0.00,N,2,1200,
20240923,35000,33600,35800,33000,504660,17368915600,00,0.00,N,2,1400,
20240919,33600,32750,35700,32700,394140,13584190600,00,0.00,N,2,550,
20240909,33050,28250,33750,27750,921710,28998246500,00,0.00,N,2,4600,
20240902,28450,27350,29650,25400,395915,11201179000,00,0.00,N,2,1100,
20240826,27350,27650,28650,26700,239945,6679747800,00,0.00,N,5,-250,
20240819,27600,26300,28300,26300,206093,5629344500,00,0.00,N,2,1100,
20240812,26500,24800,27100,24800,151294,3950998600,00,0.00,N,2,1750,
20240805,24750,25350,25550,22350,355477,8618701150,00,0.00,N,5,-1400,
20240729,26150,27000,27700,25100,282479,7433620750,00,0.00,N,5,-350,
20240722,26500,26800,27450,25300,228775,6078995600,00,0.00,N,5,-600,
20240715,27100,28150,28500,26400,384459,10537253500,00,0.00,N,5,-1200,
20240708,28300,27650,29800,27350,716346,20464228650,00,0.00,N,2,1200,
20240701,27100,29500,29850,26000,541903,14856743650,00,0.00,N,5,-2200,
20240624,29300,28000,32100,27350,1294279,38810073000,00,0.00,N,2,1300,
20240617,28000,26600,30200,26100,1050201,29679314650,00,0.00,N,2,1400,
20240610,26600,28950,30350,25650,1798178,48464151500,00,0.00,N,5,-3250,
20240603,29850,30500,31200,27650,719573,21086499150,00,0.00,N,5,-1100,
20240527,30950,28000,41500,28000,5066451,175390820950,00,0.00,N,2,3600,
20240520,27350,24450,30000,24150,814766,21938373450,00,0.00,N,2,3550,
20240513,23800,24500,25650,22500,218660,5250454100,00,0.00,N,5,-700,
20240507,24500,25000,25900,24500,157001,3922659000,00,0.00,N,5,-450,
20240429,24950,24650,25550,24650,101976,2554450950,00,0.00,N,2,300,
20240422,24650,25450,26550,24100,192174,4887978650,00,0.00,N,5,-800,
20240415,25450,28900,28950,24250,442962,11702501400,00,0.00,N,5,-3950,
20240408,29400,31050,31850,29050,472619,14530892350,00,0.00,N,5,-1650,
20240401,31050,31850,37900,29400,2891878,97174221050,00,0.00,N,5,-450,
20240325,31500,27800,31500,27250,706252,20668078250,00,0.00,N,2,3700,
20240318,27800,29950,30200,26900,692404,19133891950,00,0.00,N,5,-2400,
20240311,30200,28000,30700,27750,554052,16221990100,00,0.00,N,2,2200,
20240304,28000,27400,28750,26100,380374,10481057550,00,0.00,N,2,800,
20240226,27200,28650,28650,26650,178695,4905114600,00,0.00,N,5,-1100,
20240219,28300,27550,28500,26800,300575,8317817500,00,0.00,N,2,1000,
20240213,27300,26000,29600,25150,602825,16639008300,00,0.00,N,2,1300,
20240205,26000,24200,27200,23850,178904,4606730650,00,0.00,N,2,1700,
20240129,24300,24750,25350,23950,129951,3169979350,00,0.00,N,5,-450,
20240122,24750,26700,26700,24000,178737,4513502100,00,0.00,N,5,-1650,
20240115,26400,26200,28200,24650,459994,12203407500,00,0.00,N,3,0,
20240108,26400,26650,27100,25850,270020,7166350450,00,0.00,N,5,-250,
20240102,26650,26600,27500,25450,385213,10220001100,00,0.00,N,2,50,
20231226,26600,24900,26600,24700,476850,12309166050,00,0.00,N,2,2000,
20231218,24600,22650,24700,22250,421008,9850999950,00,0.00,N,2,2100,
20231211,22500,21700,22500,21550,219948,4841109300,00,0.00,N,2,900,
20231204,21600,22400,22400,20500,202995,4354438250,00,0.00,N,5,-800,
20231127,22400,22200,23100,21650,322178,7230947250,00,0.00,N,2,350,
20231120,22050,21400,22200,21200,257123,5585532600,00,0.00,N,2,650,
20231113,21400,21600,22150,20650,226701,4850893650,00,0.00,N,2,200,
20231106,21200,21800,22800,21200,384467,8541324900,00,0.00,N,5,-250,
20231030,21450,19600,21750,19400,444905,9288708020,00,0.00,N,2,1740,
20231023,19710,18690,20250,18560,152722,2966153340,00,0.00,N,2,560,
20231016,19150,20950,21200,18810,219997,4386733290,00,0.00,N,5,-2200,
20231010,21350,20400,21600,19920,200660,4177225470,00,0.00,N,2,950,
20231004,20400,22150,22250,19700,216003,4471649050,00,0.00,N,5,-1800,
20230925,22200,22300,23000,20950,179789,3954579700,00,0.00,N,5,-500,
20230918,22700,23650,23850,21050,457984,10388503350,00,0.00,N,5,-1050,
20230911,23750,26300,28150,23000,1902426,49068574050,00,0.00,N,5,-2050,
20230904,25800,23500,26950,23400,2800274,70937679150,00,0.00,N,2,2600,
20230828,23200,21050,26200,20800,2554924,61027145300,00,0.00,N,2,2700,
20230821,20500,21050,21500,20050,211332,4368704900,00,0.00,N,5,-650,
20230814,21150,23800,24250,20900,295737,6600764850,00,0.00,N,5,-2600,
20230807,23750,23500,24550,22800,632278,15041369000,00,0.00,N,2,250,
20230731,23500,22150,23750,21700,458751,10461036500,00,0.00,N,2,1350,
20230724,22150,24100,24250,20050,606654,13157106500,00,0.00,N,5,-1800,
20230717,23950,22750,24750,22050,559884,13176212050,00,0.00,N,2,850,
20230710,23100,21500,26350,21150,1093663,26083700850,00,0.00,N,2,1250,
20230703,21850,23500,24000,21750,271401,6156092950,00,0.00,N,5,-1600,
20230626,23450,25000,25200,22600,285779,6837724900,00,0.00,N,5,-1550,
20230619,25000,26500,26800,24900,294256,7619771400,00,0.00,N,5,-1250,
20230612,26250,26300,28300,25500,652194,17393891750,00,0.00,N,3,0,
20230605,26250,26150,26850,25900,188973,4967437600,00,0.00,N,2,100,
20230530,26150,26200,26900,25950,203225,5353364250,00,0.00,N,2,300,
20230522,25850,26750,27400,25800,287873,7669753600,00,0.00,N,5,-1000,
20230515,26850,28950,29050,25100,659197,17509559250,00,0.00,N,5,-1900,
20230508,28750,28500,29250,28050,627161,17941794700,00,0.00,N,2,750,
20230502,28000,27150,28900,27150,442482,12442670450,00,0.00,N,2,850,
20230424,27150,29150,30700,27000,1178103,33764708450,00,0.00,N,5,-2550,
20230417,29700,32750,34750,29700,2681378,87574032350,00,0.00,N,5,-3400,
20230410,33100,30700,37150,28600,8837995,300639154800,00,0.00,N,2,3050,
20230403,30050,30300,31500,29050,1407545,42432435000,00,0.00,N,5,-250,
20230327,30300,33250,35950,30100,2974333,98329539250,00,0.00,N,5,-2900,
20230320,33200,33500,36750,31050,8084467,273667821800,00,0.00,N,2,550,
20230313,32650,30850,35750,28350,13717426,439560504900,00,0.00,N,2,1450,
20230306,31200,27450,32750,26950,13006762,391366000550,00,0.00,N,2,3900,
20230227,27300,25500,28800,25500,3491830,95606375750,00,0.00,N,2,2000,
20230220,25300,24500,26400,24150,1209486,31070754650,00,0.00,N,2,700,
20230213,24600,26850,27500,24300,1023042,26568482400,00,0.00,N,5,-2250,
20230206,26850,26800,27300,25700,1096121,29013831800,00,0.00,N,2,50,
20230130,26800,27450,28500,26350,2203084,60196891550,00,0.00,N,5,-300,
20230125,27100,29050,30850,26350,3437904,99105067850,00,0.00,N,5,-1750,
20230116,28850,27100,30000,26150,6765032,190711231800,00,0.00,N,2,1850,
20230109,27000,23850,29000,23250,8333664,225694115900,00,0.00,N,2,4350,
20230102,22650,21050,23300,19950,1923806,41813670250,00,0.00,N,2,1550,
20221226,21100,21300,22450,20850,476395,10267059100,00,0.00,N,5,-400,
20221219,21500,22800,24300,21400,795809,18495090000,00,0.00,N,5,-1450,
20221212,22950,23600,24200,22750,656825,15306507150,00,0.00,N,5,-850,
20221205,23800,27000,27450,23350,781441,19548119450,00,0.00,N,5,-3150,
20221128,26950,27700,27950,26500,756697,20594026600,00,0.00,N,5,-1050,
20221121,28000,28900,29950,27900,1746324,50423119100,00,0.00,N,5,-650,
20221114,28650,28200,30150,26600,3445989,98806560050,00,0.00,N,2,550,
20221107,28100,27500,28250,26550,1770049,48890121350,00,0.00,N,2,900,
20221031,27200,25950,27700,25600,1826695,49137618800,00,0.00,N,2,1700,
20221024,25500,27800,27800,25250,1519310,40278709050,00,0.00,N,5,-1500,
20221017,27000,24750,27350,24550,2041387,53881802100,00,0.00,N,2,1700,
20221011,25300,26450,26800,24550,1398071,35957823350,00,0.00,N,5,-1800,
20221004,27100,24700,28300,24400,3648286,96773015050,00,0.00,N,2,2850,
20220926,24250,32000,32150,23850,4197007,118151743000,00,0.00,N,5,-8400,
20220919,32650,33300,34350,30700,4622294,149581241400,00,0.00,N,5,-550,
20220913,33200,32800,37950,32500,12843422,455206096200,00,0.00,N,2,950,
20220905,32250,33400,33700,29650,5348258,168791961800,00,0.00,N,5,-1650,
20220829,33900,29250,35450,29200,14641988,484645578100,00,0.00,N,2,2950,
20220822,30950,29450,33650,28100,7042707,218769885200,00,0.00,N,2,650,
20220816,30300,30150,34200,28850,11822548,376108718100,00,0.00,N,2,350,
20220808,29950,31350,34200,27600,11856763,364743983900,00,0.00,N,5,-1500,
20220801,31450,23550,32850,23250,23457471,704560234600,00,0.00,N,2,8100,
20220725,23350,20800,23600,20550,3832290,86480077750,00,0.00,N,2,2200,
20220718,21150,20500,22950,20400,4232326,93230029050,00,0.00,N,2,750,
20220711,20400,20900,24100,20050,14036427,312551478950,00,0.00,N,5,-700,
20220704,21100,15950,23350,14550,7180957,146795630500,00,0.00,N,2,5250,
20220627,15850,16700,18100,15500,747734,12742188700,00,0.00,N,5,-650,
20220620,16500,20500,20850,15550,1575699,28379496400,00,0.00,N,5,-4400,
20220613,20900,21900,25200,20100,4419758,101626833150,00,0.00,N,5,-1950,
20220607,22850,23800,25350,22150,2127972,51346026450,00,0.00,N,5,-1250,
20220530,24100,24400,26750,23750,3995036,99909139350,00,0.00,N,5,-100,
20220523,24200,20600,25400,19450,11128808,265190449700,00,0.00,N,2,5200,
20220516,19000,18700,19700,18200,509086,9653623550,00,0.00,N,2,450,
20220509,18550,20600,20650,18100,472863,9070819200,00,0.00,N,5,-2100,
20220502,20650,22700,23950,20300,1121245,25197224200,00,0.00,N,5,-2500,
20220425,23150,21550,24150,21200,1985919,45435371900,00,0.00,N,2,950,
20220418,22200,23550,24250,21900,2078936,47789962200,00,0.00,N,5,-2050,
20220411,24250,25650,26750,22850,886295,21709282000,00,0.00,N,5,-1100,
20220404,25350,27600,28700,25150,1641177,45061085400,00,0.00,N,5,-2650,
20220328,28000,27300,32700,26850,11050020,333315058600,00,0.00,N,2,400,
20220321,27600,27050,30450,24800,20627756,577880037200,00,0.00,N,2,1600,
20220318,26000,20000,26000,20000,3717783,93376747350,00,0.00,N,2,26000,