KissMeData/009770/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,25850,26850,26850,25450,8352,217383700,00,0.00,N,5,-700,
20241125,26550,27550,28000,26400,42729,1157987850,00,0.00,N,2,800,
20241118,25750,25950,26450,25450,4187,108642750,00,0.00,N,5,-250,
20241111,26000,26900,26950,24550,3579,93960800,00,0.00,N,5,-900,
20241104,26900,26450,26950,26450,1424,38104150,00,0.00,N,2,100,
20241028,26800,26800,27000,26650,1654,44338300,00,0.00,N,5,-100,
20241021,26900,26750,26900,26500,1373,36738950,00,0.00,N,2,150,
20241014,26750,26700,27000,26350,3863,102994750,00,0.00,N,2,50,
20241007,26700,26550,27000,26450,6502,173541800,00,0.00,N,2,200,
20240930,26500,26250,26950,26200,3156,83807500,00,0.00,N,2,250,
20240923,26250,25750,26400,25750,10051,261193250,00,0.00,N,2,500,
20240919,25750,25700,25850,25400,1997,51025000,00,0.00,N,2,150,
20240909,25600,25650,25850,25350,2039,52152250,00,0.00,N,5,-250,
20240902,25850,26200,26450,25300,5891,152166550,00,0.00,N,5,-550,
20240826,26400,26150,26500,25800,3434,89465800,00,0.00,N,2,200,
20240819,26200,26000,26400,25700,5707,148831850,00,0.00,N,2,50,
20240812,26150,26500,26500,25800,5129,133904500,00,0.00,N,2,150,
20240805,26000,26200,26500,24600,9595,245332600,00,0.00,N,5,-450,
20240729,26450,26400,26700,26100,4127,108821100,00,0.00,N,5,-100,
20240722,26550,26600,26700,26300,2823,74808950,00,0.00,N,5,-50,
20240715,26600,26600,26700,26200,4482,118980050,00,0.00,N,3,0,
20240708,26600,26550,26900,26450,5064,135126850,00,0.00,N,5,-100,
20240701,26700,26750,27600,26200,4421,117502550,00,0.00,N,2,50,
20240624,26650,26800,26950,26300,9734,259142550,00,0.00,N,5,-100,
20240617,26750,27050,27100,26400,4404,117732100,00,0.00,N,5,-250,
20240610,27000,26500,27450,26350,9235,248720350,00,0.00,N,2,500,
20240603,26500,25750,26700,25500,10046,262601500,00,0.00,N,2,750,
20240527,25750,26050,26200,25250,7533,193212850,00,0.00,N,5,-50,
20240520,25800,25700,26000,25450,8366,215546250,00,0.00,N,2,300,
20240513,25500,25000,25800,24950,6669,168696450,00,0.00,N,2,500,
20240507,25000,25100,25100,24850,3917,97883900,00,0.00,N,3,0,
20240429,25000,24850,25100,24850,1504,37534750,00,0.00,N,5,-50,
20240422,25050,24900,25350,24600,7699,191496800,00,0.00,N,2,150,
20240415,24900,25050,25300,24450,6899,170908850,00,0.00,N,5,-400,
20240408,25300,25200,25350,24800,5300,132496450,00,0.00,N,3,0,
20240401,25300,25300,25350,24950,4208,105620050,00,0.00,N,2,100,
20240325,25200,25100,25400,24900,4387,110335950,00,0.00,N,3,0,
20240318,25200,25350,25700,25100,5701,143962600,00,0.00,N,5,-150,
20240311,25350,25100,25500,25100,1467,37061250,00,0.00,N,5,-100,
20240304,25450,25550,25800,25150,3136,79586750,00,0.00,N,5,-150,
20240226,25600,25750,26050,25100,3549,90388350,00,0.00,N,5,-400,
20240219,26000,25400,26000,25300,7255,185814350,00,0.00,N,2,600,
20240213,25400,24950,25700,24600,7552,190145750,00,0.00,N,2,250,
20240205,25150,25800,26100,24550,14726,370034100,00,0.00,N,5,-550,
20240129,25700,24450,25750,24250,13885,348901050,00,0.00,N,2,1250,
20240122,24450,24600,24650,24200,2826,68949150,00,0.00,N,5,-150,
20240115,24600,24600,25000,24200,9367,230969650,00,0.00,N,5,-200,
20240108,24800,24700,25000,24400,4221,103942800,00,0.00,N,2,100,
20240102,24700,24950,24950,24400,2754,67896100,00,0.00,N,5,-250,
20231226,24950,25100,25100,24500,4103,101971650,00,0.00,N,5,-150,
20231218,25100,24800,25550,24550,4569,114494000,00,0.00,N,2,150,
20231211,24950,24800,25100,24700,3028,75390850,00,0.00,N,5,-100,
20231204,25050,24950,25050,24600,3520,87483400,00,0.00,N,2,100,
20231127,24950,24950,25200,24600,3707,92329600,00,0.00,N,5,-150,
20231120,25100,24750,25150,24250,4487,111525850,00,0.00,N,2,200,
20231113,24900,25000,25300,24450,6597,163218850,00,0.00,N,5,-100,
20231106,25000,25000,25100,24500,4061,100438300,00,0.00,N,2,300,
20231030,24700,24050,24850,24050,3330,81380650,00,0.00,N,2,450,
20231023,24250,24300,24800,24000,2938,71327300,00,0.00,N,5,-150,
20231016,24400,24550,24950,24050,6483,159040250,00,0.00,N,5,-300,
20231010,24700,24700,24800,24150,10626,259717600,00,0.00,N,2,150,
20231004,24550,24400,24850,24150,3893,94686450,00,0.00,N,5,-300,
20230925,24850,24750,24950,24400,7041,173124150,00,0.00,N,5,-100,
20230918,24950,24900,25200,24700,6560,163256450,00,0.00,N,2,50,
20230911,24900,24850,25100,24650,4490,111560900,00,0.00,N,2,50,
20230904,24850,25050,25500,24700,6080,151744500,00,0.00,N,5,-200,
20230828,25050,24900,25400,24800,8228,205628600,00,0.00,N,5,-50,
20230821,25100,25200,25800,24600,13768,344362250,00,0.00,N,5,-450,
20230814,25550,26300,27000,25100,16190,420480700,00,0.00,N,5,-1100,
20230807,26650,26800,27300,26350,5567,148162400,00,0.00,N,5,-150,
20230731,26800,26350,27100,25450,9205,243146850,00,0.00,N,2,550,
20230724,26250,26850,27250,25650,10354,272807650,00,0.00,N,5,-750,
20230717,27000,27200,27200,26450,7480,200160250,00,0.00,N,2,200,
20230710,26800,27050,27050,26150,10615,281581900,00,0.00,N,5,-250,
20230703,27050,27900,28300,26900,9551,266272250,00,0.00,N,5,-650,
20230626,27700,26850,27700,26800,9902,270461600,00,0.00,N,2,800,
20230619,26900,27100,27300,26550,7092,191545700,00,0.00,N,2,50,
20230612,26850,27050,27350,26350,6805,183194050,00,0.00,N,5,-150,
20230605,27000,26900,27300,26400,5756,154745500,00,0.00,N,2,500,
20230530,26500,26500,27300,25700,12670,341874650,00,0.00,N,3,0,
20230522,26500,26100,26500,25850,10461,274082000,00,0.00,N,2,550,
20230515,25950,24900,26050,24900,18777,481201950,00,0.00,N,2,950,
20230508,25000,25100,25350,25000,7503,188687900,00,0.00,N,5,-350,
20230502,25350,24900,25350,24750,1986,49710050,00,0.00,N,2,450,
20230424,24900,25300,25300,24700,5453,135703900,00,0.00,N,5,-450,
20230417,25350,25300,25900,25050,15635,398208050,00,0.00,N,5,-100,
20230410,25450,24950,25450,24350,14287,356749050,00,0.00,N,2,550,
20230403,24900,25000,25100,24450,5235,129306250,00,0.00,N,5,-100,
20230327,25000,24700,25600,24400,3771,93894600,00,0.00,N,2,300,
20230320,24700,24700,25350,24350,3933,97527250,00,0.00,N,5,-250,
20230313,24950,25000,25400,24000,7117,174064750,00,0.00,N,5,-150,
20230306,25100,25850,25900,25050,5356,136401100,00,0.00,N,5,-400,
20230227,25500,25600,25600,25100,5277,133411600,00,0.00,N,5,-100,
20230220,25600,25150,26050,25000,6510,165437150,00,0.00,N,2,450,
20230213,25150,24950,26850,24900,7298,185608900,00,0.00,N,2,150,
20230206,25000,24900,25450,24900,4538,113780400,00,0.00,N,2,50,
20230130,24950,25150,25300,24850,5892,147178150,00,0.00,N,5,-200,
20230125,25150,24900,25650,24900,5676,142081650,00,0.00,N,2,200,
20230116,24950,25150,25500,24800,4308,107836950,00,0.00,N,5,-350,
20230109,25300,25150,25750,25050,6003,151539150,00,0.00,N,2,150,
20230102,25150,25500,25700,24650,10311,259435850,00,0.00,N,5,-350,
20221226,25500,26000,26500,25200,9666,251370950,00,0.00,N,5,-500,
20221219,26000,26050,27650,25500,38762,1022351400,00,0.00,N,5,-400,
20221212,26400,25950,26550,25600,12672,330695400,00,0.00,N,2,450,
20221205,25950,26350,26650,25600,11370,295481200,00,0.00,N,5,-500,
20221128,26450,26300,26700,25750,6158,161289400,00,0.00,N,2,50,
20221121,26400,26450,26650,25500,13099,340481950,00,0.00,N,5,-350,
20221114,26750,25650,27550,25450,13098,342952400,00,0.00,N,2,1050,
20221107,25700,25600,26000,25100,11997,305421850,00,0.00,N,2,100,
20221031,25600,24250,25900,24200,10351,259518350,00,0.00,N,2,1350,
20221024,24250,24450,25150,23550,24841,598220250,00,0.00,N,5,-50,
20221017,24300,24700,25650,24050,16357,405448350,00,0.00,N,5,-650,
20221011,24950,26100,26100,24100,17988,447390550,00,0.00,N,5,-950,
20221004,25900,25000,26900,25000,15130,391388150,00,0.00,N,2,950,
20220926,24950,27350,27750,24600,29459,762706250,00,0.00,N,5,-3050,
20220919,28000,29550,29650,27500,27483,781534750,00,0.00,N,5,-1550,
20220913,29550,30500,31350,29400,27257,824547250,00,0.00,N,5,-150,
20220905,29700,30400,30500,28400,31389,923290050,00,0.00,N,5,-700,
20220829,30400,30400,31600,29500,57139,1750451200,00,0.00,N,5,-700,
20220822,31100,32350,33200,30850,127127,4061622650,00,0.00,N,5,-1500,
20220816,32600,30400,35750,29500,420943,13815441000,00,0.00,N,2,2200,
20220808,30400,27800,33600,27700,525424,16058748600,00,0.00,N,2,2300,
20220801,28100,26850,32000,26500,607847,17719089300,00,0.00,N,2,1250,
20220725,26850,25300,32400,25000,421267,12450551250,00,0.00,N,2,1550,
20220718,25300,25750,25850,25000,9693,245366150,00,0.00,N,5,-700,
20220711,26000,26050,26500,24550,23753,602104400,00,0.00,N,5,-250,
20220704,26250,26500,26600,25400,12824,334121900,00,0.00,N,5,-700,
20220627,26950,27150,27250,26200,5107,136783500,00,0.00,N,5,-100,
20220620,27050,27050,27100,26050,7778,207523700,00,0.00,N,3,0,
20220613,27050,28500,33350,26050,85780,2544164750,00,0.00,N,5,-1450,
20220607,28500,28750,28800,28200,6063,172674050,00,0.00,N,5,-250,
20220530,28750,28850,29050,28550,6522,187661950,00,0.00,N,5,-350,
20220523,29100,29050,33600,28350,60695,1882083750,00,0.00,N,2,100,
20220516,29000,29000,29150,28450,4567,131090100,00,0.00,N,2,550,
20220509,28450,29500,29550,28250,7657,221211800,00,0.00,N,5,-1050,
20220502,29500,29850,30250,29300,6060,180463350,00,0.00,N,5,-350,
20220425,29850,29750,30450,29600,11628,349486600,00,0.00,N,5,-50,
20220418,29900,28900,31100,28250,14064,419402150,00,0.00,N,2,1050,
20220411,28850,28400,29400,28300,5387,155356950,00,0.00,N,2,250,
20220404,28600,28450,29800,28250,14765,427448650,00,0.00,N,2,150,
20220328,28450,27950,28500,27750,4011,113204650,00,0.00,N,2,350,
20220321,28100,27950,28250,27300,6360,176633650,00,0.00,N,2,250,
20220314,27850,28300,28300,27000,4458,122761650,00,0.00,N,5,-500,
20220307,28350,27350,28350,27250,4528,125094800,00,0.00,N,2,550,
20220228,27800,27150,27800,26800,3654,99827150,00,0.00,N,2,650,
20220221,27150,26850,27650,26850,3329,90450500,00,0.00,N,2,300,
20220214,26850,26800,27400,26550,5808,156288500,00,0.00,N,5,-600,
20220207,27450,28150,28300,27100,3938,109418850,00,0.00,N,5,-750,
20220203,28200,27700,28300,27600,1028,28662600,00,0.00,N,2,500,
20220124,27700,28000,28050,26250,6128,167098350,00,0.00,N,5,-350,
20220117,28050,28300,28600,27700,5929,165984850,00,0.00,N,5,-250,
20220110,28300,28500,29850,27800,6792,193647400,00,0.00,N,5,-200,
20220103,28500,30000,30000,27700,9336,270650250,00,0.00,N,5,-1500,
20211227,30000,28150,30350,27850,6001,173221050,00,0.00,N,2,1850,
20211220,28150,27400,28150,27000,10118,280371750,00,0.00,N,2,700,
20211213,27450,27650,27750,26850,7120,193928850,00,0.00,N,5,-200,
20211206,27650,27150,28000,26600,7961,218353850,00,0.00,N,2,200,
20211129,27450,27300,27500,25250,14638,385726400,00,0.00,N,2,150,
20211122,27300,29200,29500,27300,7991,226282350,00,0.00,N,5,-2200,
20211115,29500,29500,29750,28600,6251,181584200,00,0.00,N,3,0,
20211108,29500,29700,29800,28900,4668,136708350,00,0.00,N,5,-450,
20211101,29950,30200,30200,29700,4614,138330550,00,0.00,N,5,-300,
20211025,30250,30050,30350,29800,3740,112465750,00,0.00,N,2,100,
20211018,30150,29700,30500,29600,5878,176381900,00,0.00,N,5,-200,
20211012,30350,30350,30350,29750,3546,106872850,00,0.00,N,3,0,
20211005,30350,30450,30900,29100,10053,299619950,00,0.00,N,5,-600,
20210927,30950,32150,32350,30750,7736,242847450,00,0.00,N,5,-1200,
20210923,32150,31950,32500,31450,5813,184814250,00,0.00,N,5,-300,
20210913,32450,32150,32950,31700,12268,396163250,00,0.00,N,2,300,
20210906,32150,32750,33000,31800,7790,252468950,00,0.00,N,5,-600,
20210830,32750,32500,33350,32000,7928,258533200,00,0.00,N,2,250,
20210823,32500,29800,32500,29800,7051,218788550,00,0.00,N,2,2400,
20210817,30100,35050,35100,30000,23013,743674000,00,0.00,N,5,-5200,
20210809,35300,36200,37500,33100,27471,971082800,00,0.00,N,5,-900,
20210802,36200,35400,39400,35200,62590,2309382900,00,0.00,N,2,1200,
20210726,35000,34300,41500,34150,104024,3821647400,00,0.00,N,2,1000,
20210719,34000,34750,35850,33300,10805,366545450,00,0.00,N,5,-750,
20210712,34750,33650,35600,33600,6542,225980150,00,0.00,N,2,1050,