KissMeData/089010/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,15460,16480,17020,15460,578186,9438691690,00,0.00,N,5,-850,
20241118,16310,16280,17440,16010,818684,13585647350,00,0.00,N,5,-10,
20241111,16320,18710,18710,15630,896997,15106316690,00,0.00,N,5,-2430,
20241104,18750,19210,19660,18600,410178,7844904550,00,0.00,N,5,-350,
20241028,19100,19110,20100,18920,432813,8403968190,00,0.00,N,5,-30,
20241021,19130,20300,20650,18500,829063,16371444760,00,0.00,N,5,-1170,
20241014,20300,20350,21650,20250,698562,14629105400,00,0.00,N,5,-50,
20241007,20350,21000,21550,20100,497827,10343564300,00,0.00,N,5,-600,
20240930,20950,21900,22000,20750,280364,5980691200,00,0.00,N,5,-950,
20240923,21900,20200,22400,20200,841910,18069249800,00,0.00,N,2,1500,
20240919,20400,20800,21400,20050,244138,5034188050,00,0.00,N,5,-350,
20240909,20750,19720,22800,19720,1136217,24324500630,00,0.00,N,2,450,
20240902,20300,23100,23100,20050,554477,11792674250,00,0.00,N,5,-2700,
20240826,23000,24200,24250,22300,512008,11794385550,00,0.00,N,5,-1150,
20240819,24150,23950,24500,23050,566003,13477030850,00,0.00,N,2,300,
20240812,23850,23100,25000,22750,890577,21197372400,00,0.00,N,2,1100,
20240805,22750,21650,23000,18400,1753046,36205858910,00,0.00,N,2,150,
20240729,22600,23650,25000,22400,643586,15244525800,00,0.00,N,5,-1050,
20240722,23650,25250,25300,23200,787595,19009435250,00,0.00,N,5,-1750,
20240715,25400,26700,27800,24550,1037090,27298915850,00,0.00,N,5,-800,
20240708,26200,26350,27900,25800,1041666,28120069150,00,0.00,N,5,-300,
20240701,26500,27650,28300,25350,1500487,39835531650,00,0.00,N,5,-1150,
20240624,27650,27200,28250,26350,1001078,27349505900,00,0.00,N,2,150,
20240617,27500,28450,30350,27500,1802820,52450161850,00,0.00,N,5,-950,
20240610,28450,30200,30800,28150,1891459,56102991850,00,0.00,N,5,-1650,
20240603,30100,29100,30150,28150,1627716,47462231050,00,0.00,N,2,1100,
20240527,29000,30150,31700,28450,3709853,113128721850,00,0.00,N,5,-1050,
20240520,30050,33450,33500,30050,6711185,212608327650,00,0.00,N,5,-3350,
20240513,33400,27750,36850,27400,16496461,554834980350,00,0.00,N,2,5700,
20240507,27700,29950,31100,27350,5046196,149023569700,00,0.00,N,5,-1100,
20240429,28800,30000,32150,28000,20322367,609005300100,00,0.00,N,2,2850,
20240422,25950,24500,26200,23900,2132204,53895490900,00,0.00,N,2,1000,
20240415,24950,27700,28150,24150,5490225,144418568200,00,0.00,N,5,-3250,
20240408,28200,28600,31400,24300,17077480,486382047500,00,0.00,N,2,2050,
20240401,26150,24000,28450,22050,9943237,265135145100,00,0.00,N,2,2500,
20240325,23650,23600,24450,23250,753982,17927860400,00,0.00,N,2,50,
20240318,23600,22750,24250,22700,616834,14495025000,00,0.00,N,2,950,
20240311,22650,23450,26250,22500,1893258,45841845400,00,0.00,N,5,-850,
20240304,23500,22100,23750,21650,555547,12585164150,00,0.00,N,2,1450,
20240226,22050,23700,24250,22050,304566,6979682100,00,0.00,N,5,-1600,
20240219,23650,22750,24250,22250,673380,15827741900,00,0.00,N,2,850,
20240213,22800,21350,23000,21300,275311,6116389450,00,0.00,N,2,1450,
20240205,21350,21250,21800,20200,279659,5816993350,00,0.00,N,2,100,
20240129,21250,22750,23150,20500,638784,13844725250,00,0.00,N,5,-1350,
20240122,22600,23300,23700,21950,464113,10561803150,00,0.00,N,5,-500,
20240115,23100,24000,24400,22000,518345,11838607550,00,0.00,N,5,-1050,
20240108,24150,23650,25550,23600,826459,20338375500,00,0.00,N,2,550,
20240102,23600,24150,24700,23550,479483,11469601250,00,0.00,N,5,-600,
20231226,24200,23600,24500,23200,379704,9063360100,00,0.00,N,2,600,
20231218,23600,23400,24350,23000,530430,12569979600,00,0.00,N,2,350,
20231211,23250,23150,24000,22650,718014,16721397050,00,0.00,N,2,150,
20231204,23100,24950,25000,22800,679832,16006337700,00,0.00,N,5,-1950,
20231127,25050,24050,25800,23200,1392770,34058185950,00,0.00,N,2,1000,
20231120,24050,24850,26100,23600,1111812,27615237400,00,0.00,N,5,-650,
20231113,24700,23000,26800,22650,2706214,67998396150,00,0.00,N,2,1500,
20231106,23200,19700,25000,19210,3426090,80090222800,00,0.00,N,2,4010,
20231030,19190,18000,19300,17940,247186,4641488930,00,0.00,N,2,1220,
20231023,17970,17900,19190,17680,199065,3635154560,00,0.00,N,5,-140,
20231016,18110,18900,19980,17720,421633,7987644050,00,0.00,N,5,-940,
20231010,19050,18660,19850,18170,232423,4422123610,00,0.00,N,2,350,
20231004,18700,19330,21900,17600,1106170,21917334060,00,0.00,N,5,-730,
20230925,19430,19930,20450,19000,265443,5216803210,00,0.00,N,5,-670,
20230918,20100,22000,23450,19960,853660,18245347690,00,0.00,N,5,-1900,
20230911,22000,24700,24700,21650,916187,20780015300,00,0.00,N,5,-2300,
20230904,24300,22500,24900,21650,1541106,36631855050,00,0.00,N,2,1900,
20230828,22400,20750,23550,19970,858868,18848697610,00,0.00,N,2,2000,
20230821,20400,20900,21400,20200,312160,6484056700,00,0.00,N,5,-450,
20230814,20850,22050,22200,20500,463951,9815672100,00,0.00,N,5,-1350,
20230807,22200,22900,23450,21450,558201,12498222150,00,0.00,N,5,-1000,
20230731,23200,24900,25850,22850,858578,20659127900,00,0.00,N,5,-1550,
20230724,24750,25850,26300,23300,1023424,25085954250,00,0.00,N,5,-1000,
20230717,25750,24400,27500,23700,1476277,38401111800,00,0.00,N,2,1350,
20230710,24400,23850,24600,23150,784349,18770321600,00,0.00,N,2,550,
20230703,23850,25500,26500,23700,1065350,26782435350,00,0.00,N,5,-1500,
20230626,25350,25150,27500,24700,1722166,45146106650,00,0.00,N,5,-250,
20230619,25600,24500,28900,23600,4689698,123936636400,00,0.00,N,2,1000,
20230612,24600,24450,25200,22500,1038109,24749994350,00,0.00,N,2,250,
20230605,24350,25100,25350,24000,402042,9914677300,00,0.00,N,5,-650,
20230530,25000,23750,25600,23250,906190,22533922000,00,0.00,N,2,1450,
20230522,23550,24000,24600,23250,645542,15365009000,00,0.00,N,5,-700,
20230515,24250,22550,24800,20800,1146228,26345170550,00,0.00,N,2,1150,
20230508,23100,23350,24500,22800,590957,13902778750,00,0.00,N,5,-50,
20230502,23150,22450,24000,21700,419359,9531589400,00,0.00,N,2,1000,
20230424,22150,24800,25200,21650,1497960,34639404950,00,0.00,N,5,-3650,
20230417,25800,25900,27000,24000,2158493,55218480950,00,0.00,N,5,-650,
20230410,26450,25150,27800,23850,1708435,44384115000,00,0.00,N,2,1700,
20230403,24750,23500,25400,22700,1596114,38736621100,00,0.00,N,2,1250,
20230327,23500,25000,25000,22950,1370688,32957980600,00,0.00,N,5,-1000,
20230320,24500,20850,25300,20450,2024798,47733812450,00,0.00,N,2,3550,
20230313,20950,19800,21700,18760,909277,18340420580,00,0.00,N,2,950,
20230306,20000,18840,20850,18800,928159,18189151520,00,0.00,N,2,1320,
20230227,18680,17680,18890,17110,601273,10897876770,00,0.00,N,2,480,
20230220,18200,16660,19100,16250,1025248,18329311550,00,0.00,N,2,1550,
20230213,16650,16520,17620,16080,450481,7575232550,00,0.00,N,2,10,
20230206,16640,15490,17280,15170,891301,14638572470,00,0.00,N,2,1150,
20230130,15490,14850,15990,14560,301028,4596502230,00,0.00,N,2,660,
20230125,14830,14540,15050,14410,123263,1824087490,00,0.00,N,2,430,
20230116,14400,14500,14700,14050,129787,1867138900,00,0.00,N,5,-250,
20230109,14650,14000,14650,13850,161194,2293522650,00,0.00,N,2,800,
20230102,13850,13300,13900,12750,237957,3179451400,00,0.00,N,2,600,
20221226,13250,13950,14100,13150,172444,2359624650,00,0.00,N,5,-650,
20221219,13900,15600,15900,13800,292537,4302963100,00,0.00,N,5,-1900,
20221212,15800,16100,16200,15500,168514,2671984050,00,0.00,N,5,-450,
20221205,16250,17250,17350,15950,232732,3875352400,00,0.00,N,5,-1100,
20221128,17350,17300,18500,16500,770807,13662126950,00,0.00,N,2,50,
20221121,17300,17200,17350,16200,247105,4150502950,00,0.00,N,2,100,
20221114,17200,16650,17450,16500,429975,7353910850,00,0.00,N,2,900,
20221107,16300,15350,16600,15300,247952,3986686800,00,0.00,N,2,950,
20221031,15350,16150,16150,15000,152574,2375402000,00,0.00,N,5,-500,
20221024,15850,15750,16150,15200,163929,2565804150,00,0.00,N,2,450,
20221017,15400,15400,16500,15350,225075,3587097100,00,0.00,N,5,-300,
20221011,15700,16450,16850,15200,206796,3316459800,00,0.00,N,5,-1300,
20221004,17000,16050,17800,15950,182328,3075345250,00,0.00,N,2,1300,
20220926,15700,17700,18150,15150,435991,7212498200,00,0.00,N,5,-2500,
20220919,18200,19050,19300,18000,307472,5748831850,00,0.00,N,5,-600,
20220913,18800,18950,19500,18600,117274,2230623100,00,0.00,N,2,200,
20220905,18600,18850,19250,18450,119857,2255282150,00,0.00,N,5,-450,
20220829,19050,19250,20300,19000,208853,4093329100,00,0.00,N,5,-950,
20220822,20000,20150,20450,19350,222428,4435854600,00,0.00,N,5,-600,
20220816,20600,22100,22150,20050,275335,5751032900,00,0.00,N,5,-1350,
20220808,21950,21550,22000,21100,229662,4949802600,00,0.00,N,2,400,
20220801,21550,21500,21700,20750,179747,3834733400,00,0.00,N,2,50,
20220725,21500,20150,22100,20150,303337,6395356100,00,0.00,N,2,1200,
20220718,20300,18950,20500,18800,197834,3914278800,00,0.00,N,2,1650,
20220711,18650,18950,19350,18000,182244,3389214050,00,0.00,N,5,-350,
20220704,19000,18550,19550,17600,247881,4605526950,00,0.00,N,2,300,
20220627,18700,19250,20650,18400,314438,6181314300,00,0.00,N,5,-200,
20220620,18900,21650,22100,17800,771853,15258269700,00,0.00,N,5,-2750,
20220613,21650,24100,24150,21000,600995,13460700800,00,0.00,N,5,-3150,
20220607,24800,24600,25300,24050,317343,7855681850,00,0.00,N,2,200,
20220530,24600,24100,25000,24100,174935,4329595500,00,0.00,N,2,600,
20220523,24000,24750,25050,23700,277335,6707722100,00,0.00,N,5,-650,
20220516,24650,24650,25150,23800,246607,6043184300,00,0.00,N,2,250,
20220509,24400,25700,25700,23500,395737,9628847250,00,0.00,N,5,-1250,
20220502,25650,25800,26250,25500,233647,6040066750,00,0.00,N,5,-450,
20220425,26100,27400,27400,25600,413138,10935945800,00,0.00,N,5,-1700,
20220418,27800,27300,27950,26850,499370,13685994550,00,0.00,N,2,450,
20220411,27350,26100,27650,25850,540575,14525743550,00,0.00,N,2,1150,
20220404,26200,26700,26850,25700,341673,8959605850,00,0.00,N,5,-450,
20220328,26650,26600,27300,26350,380198,10216872800,00,0.00,N,5,-50,
20220321,26700,26150,26950,25800,365115,9626064900,00,0.00,N,2,750,
20220314,25950,25450,26150,24700,449674,11382800800,00,0.00,N,2,400,
20220307,25550,26300,26700,25500,328133,8536354950,00,0.00,N,5,-1150,
20220228,26700,26150,27250,26100,313534,8361316350,00,0.00,N,2,200,
20220221,26500,27400,28400,26150,871957,23689250000,00,0.00,N,5,-1350,
20220214,27850,26500,28450,25900,1403083,38304312250,00,0.00,N,2,800,
20220207,27050,28200,32000,27000,5086659,152717827450,00,0.00,N,5,-1000,
20220203,28050,28100,28850,27350,366241,10290088250,00,0.00,N,2,250,
20220124,27800,27150,28600,25250,1081095,28847376050,00,0.00,N,2,550,
20220117,27250,29500,29500,27000,918968,25711542700,00,0.00,N,5,-2100,
20220110,29350,29000,30300,28500,1375074,40282495950,00,0.00,N,2,400,
20220103,28950,29200,30400,27700,1967079,57246254450,00,0.00,N,2,150,
20211227,28800,27700,29200,27300,1059375,29834897950,00,0.00,N,2,1100,
20211220,27700,29100,29700,26900,2034643,57389139650,00,0.00,N,5,-1250,
20211213,28950,26750,28950,26500,1503686,41555196100,00,0.00,N,2,2150,
20211206,26800,26200,28600,26000,1443120,39744854400,00,0.00,N,2,200,
20211129,26600,24700,26900,24500,830041,21308497150,00,0.00,N,2,650,
20211122,25950,27250,27850,25800,1513999,40786830400,00,0.00,N,5,-1000,
20211115,26950,25800,27300,24800,1210500,31808821950,00,0.00,N,2,1450,
20211108,25500,25100,25800,23850,624123,15548685150,00,0.00,N,2,400,
20211101,25100,25650,26000,24850,597346,15189714300,00,0.00,N,5,-550,
20211025,25650,24750,26650,24500,759946,19676030800,00,0.00,N,2,600,
20211018,25050,24900,26050,24350,550220,13928508850,00,0.00,N,2,150,
20211012,24900,23000,25000,22950,364900,8779487750,00,0.00,N,2,1950,
20211005,22950,24150,24600,22750,576266,13552742150,00,0.00,N,5,-1800,
20210927,24750,25600,26350,24500,782221,19860913600,00,0.00,N,5,-1000,
20210923,25750,25350,26700,25300,367604,9561792500,00,0.00,N,5,-100,
20210913,25850,27800,27950,25100,1765300,46317109900,00,0.00,N,5,-2150,
20210906,28000,26550,28850,25550,2975576,82270460150,00,0.00,N,2,1600,
20210830,26400,25850,27450,25350,1860522,49542748500,00,0.00,N,2,750,
20210823,25650,24000,25900,23750,904724,22533829300,00,0.00,N,2,1750,
20210817,23900,24650,25750,23200,1368482,34045028700,00,0.00,N,5,-350,
20210809,24250,24900,25850,23700,1245190,31073418150,00,0.00,N,5,-150,
20210802,24400,23150,24700,22400,640590,15133771000,00,0.00,N,2,1450,
20210726,22950,23700,23750,22750,607841,13991417700,00,0.00,N,5,-700,
20210719,23650,23850,24350,23450,306794,7299173200,00,0.00,N,5,-400,
20210712,24050,23250,25100,22850,445247,10797812650,00,0.00,N,2,800,