KissMeData/013030/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,24150,25850,25900,23700,287748,7171993150,00,0.00,N,5,-1600,
20241125,25750,26550,27550,25450,350700,9320606300,00,0.00,N,5,-350,
20241118,26100,24000,26400,23650,419978,10679673200,00,0.00,N,2,2100,
20241111,24000,24350,25150,23450,204078,4958766100,00,0.00,N,5,-650,
20241104,24650,23250,25100,22500,330639,7904273750,00,0.00,N,2,1400,
20241028,23250,22650,23950,22400,132109,3039745100,00,0.00,N,2,600,
20241021,22650,24650,24900,22600,200726,4701506900,00,0.00,N,5,-2100,
20241014,24750,25000,25200,24550,68265,1696219350,00,0.00,N,5,-250,
20241007,25000,25700,25700,24800,52787,1328278650,00,0.00,N,5,-650,
20240930,25650,25500,25650,24600,33583,849558700,00,0.00,N,2,350,
20240923,25300,25900,26700,25250,118376,3091139800,00,0.00,N,5,-100,
20240919,25400,25550,25900,25200,38331,982355250,00,0.00,N,3,0,
20240909,25400,24050,25500,23800,98559,2441557100,00,0.00,N,2,650,
20240902,24750,27000,27000,24000,194929,4949587400,00,0.00,N,5,-2250,
20240826,27000,27550,27600,26850,141685,3856422450,00,0.00,N,5,-550,
20240819,27550,27100,29050,26700,375160,10523833750,00,0.00,N,2,650,
20240812,26900,28100,28150,26500,172401,4654754350,00,0.00,N,5,-1100,
20240805,28000,27650,28750,23400,522261,14016764000,00,0.00,N,2,300,
20240729,27700,28150,29350,27600,527106,14944333050,00,0.00,N,5,-450,
20240722,28150,26700,28750,26450,479421,13261525850,00,0.00,N,2,1500,
20240715,26650,26200,28600,26200,425725,11713637800,00,0.00,N,2,450,
20240708,26200,26250,26800,26150,151371,3993796700,00,0.00,N,5,-150,
20240701,26350,28050,28050,26200,190821,5139147000,00,0.00,N,5,-1550,
20240624,27900,28100,28500,27250,230535,6428399300,00,0.00,N,3,0,
20240617,27900,27200,28500,26150,284069,7715716300,00,0.00,N,2,700,
20240610,27200,26800,27450,26050,367228,9799526000,00,0.00,N,2,500,
20240603,26700,27600,30250,26650,696640,19795177250,00,0.00,N,5,-1150,
20240527,27850,28900,28900,27050,243258,6784995650,00,0.00,N,5,-650,
20240520,28500,28400,29050,27600,324402,9157400600,00,0.00,N,2,100,
20240513,28400,28600,29650,28000,316683,9118417050,00,0.00,N,5,-100,
20240507,28500,26300,28900,25800,477513,13363876000,00,0.00,N,2,2400,
20240429,26100,27250,27600,25950,143710,3859936400,00,0.00,N,5,-1100,
20240422,27200,27000,28150,26050,398033,10809671100,00,0.00,N,2,400,
20240415,26800,25300,27050,24100,296257,7515237400,00,0.00,N,2,1450,
20240408,25350,25800,25850,24700,149482,3762460900,00,0.00,N,5,-500,
20240401,25850,25950,26150,25300,198593,5121128550,00,0.00,N,5,-100,
20240325,25950,26750,26750,25600,240617,6268949000,00,0.00,N,5,-800,
20240318,26750,26400,27000,26050,230180,6131804500,00,0.00,N,2,850,
20240311,25900,25050,27000,24850,252477,6580680950,00,0.00,N,2,900,
20240304,25000,25550,26100,24600,215289,5470360200,00,0.00,N,5,-400,
20240226,25400,23750,25750,23250,261658,6401574550,00,0.00,N,2,1650,
20240219,23750,24550,24800,23700,228008,5465613650,00,0.00,N,5,-950,
20240213,24700,24450,24750,24100,145083,3546623800,00,0.00,N,2,50,
20240205,24650,25200,25300,24500,187486,4661093050,00,0.00,N,5,-400,
20240129,25050,24350,25550,23950,287985,7130994300,00,0.00,N,2,800,
20240122,24250,24950,25650,24150,271634,6741059950,00,0.00,N,5,-600,
20240115,24850,26450,26900,24500,271500,6910848150,00,0.00,N,5,-1800,
20240108,26650,28100,28100,26350,149930,4045997300,00,0.00,N,5,-1250,
20240102,27900,26950,28100,26200,185255,5047149300,00,0.00,N,2,1250,
20231226,26650,27600,27600,26200,104816,2808850450,00,0.00,N,5,-950,
20231218,27600,27400,28550,27350,249841,7017394800,00,0.00,N,2,150,
20231211,27450,27650,28400,27250,216348,5985196050,00,0.00,N,5,-250,
20231204,27700,28250,28350,25500,403944,11154085600,00,0.00,N,5,-550,
20231127,28250,27400,28500,26750,209775,5816572650,00,0.00,N,2,650,
20231120,27600,25150,27850,25100,353173,9493374300,00,0.00,N,2,2450,
20231113,25150,24950,25800,23900,262738,6518726500,00,0.00,N,2,200,
20231106,24950,24750,25750,24150,275398,6861083700,00,0.00,N,2,450,
20231030,24500,23650,24500,22950,202811,4806856950,00,0.00,N,2,950,
20231023,23550,24000,24950,23050,210804,5042009500,00,0.00,N,5,-750,
20231016,24300,25600,26100,23800,249138,6260092150,00,0.00,N,5,-1400,
20231010,25700,25800,26450,25000,180566,4626061350,00,0.00,N,2,50,
20231004,25650,27100,27200,25350,153817,3980196600,00,0.00,N,5,-1600,
20230925,27250,27850,28050,26550,153704,4178031800,00,0.00,N,5,-550,
20230918,27800,26950,28900,26550,443240,12410926000,00,0.00,N,2,850,
20230911,26950,26700,27200,25150,287528,7526039900,00,0.00,N,2,350,
20230904,26600,26200,28350,26200,348935,9538065250,00,0.00,N,2,400,
20230828,26200,25150,27300,25150,319243,8407163300,00,0.00,N,2,1150,
20230821,25050,27400,27600,24950,357600,9245181600,00,0.00,N,5,-2350,
20230814,27400,28950,29100,26500,351883,9674976600,00,0.00,N,5,-1700,
20230807,29100,27450,31600,27100,1223970,36302936800,00,0.00,N,2,1550,
20230731,27550,27700,28700,26500,479410,13166937950,00,0.00,N,2,50,
20230724,27500,27000,29000,26100,732592,20207052300,00,0.00,N,2,450,
20230717,27050,28250,28850,26800,513280,14235982400,00,0.00,N,5,-1200,
20230710,28250,28250,30650,27500,878421,25270377100,00,0.00,N,3,0,
20230703,28250,26550,29750,25850,1249078,34964024800,00,0.00,N,2,1900,
20230626,26350,24600,26650,24100,606713,15385604550,00,0.00,N,2,1900,
20230619,24450,24600,25300,24150,472302,11665144400,00,0.00,N,5,-150,
20230612,24600,24750,24750,23600,405515,9824633450,00,0.00,N,5,-100,
20230605,24700,24100,24850,24000,439557,10756480150,00,0.00,N,2,600,
20230530,24100,23100,25050,22600,762339,18261403300,00,0.00,N,2,1000,
20230522,23100,21650,23400,21300,866763,19312123400,00,0.00,N,2,1550,
20230515,21550,20950,21600,20200,669489,14017719250,00,0.00,N,2,500,
20230508,21050,22250,23700,20850,2045434,44396244150,00,0.00,N,5,-850,
20230502,21900,21200,22150,20900,153580,3321150100,00,0.00,N,2,600,
20230424,21300,22450,22850,21100,393529,8718792200,00,0.00,N,5,-900,
20230417,22200,21700,22950,21400,742921,16514108100,00,0.00,N,2,600,
20230410,21600,21900,22100,21000,678220,14528432750,00,0.00,N,5,-300,
20230403,21900,23250,24400,21600,1520134,33773091600,00,0.00,N,5,-1150,
20230327,23050,22100,23400,21850,264464,6016431800,00,0.00,N,2,1000,
20230320,22050,22750,23650,21450,284956,6402640550,00,0.00,N,5,-700,
20230313,22750,22600,23150,21800,289783,6543819450,00,0.00,N,5,-200,
20230306,22950,24900,25000,22350,340491,8005718900,00,0.00,N,5,-2150,
20230227,25100,24600,25300,23700,269076,6636122700,00,0.00,N,2,150,
20230220,24950,24000,25450,23600,539320,13178848600,00,0.00,N,2,850,
20230213,24100,23300,24450,22700,861345,20402211650,00,0.00,N,2,1100,
20230206,23000,21150,23750,20800,702742,15604491050,00,0.00,N,2,1800,
20230130,21200,21950,22050,20800,270502,5808155000,00,0.00,N,5,-600,
20230125,21800,20950,21800,20500,119561,2542246300,00,0.00,N,2,850,
20230116,20950,20950,21000,20200,138111,2845188250,00,0.00,N,2,50,
20230109,20900,19400,20900,19250,178204,3591796200,00,0.00,N,2,1650,
20230102,19250,20500,20750,18750,265945,5168003500,00,0.00,N,5,-1250,
20221226,20500,20200,20700,19850,217266,4398858300,00,0.00,N,2,150,
20221219,20350,21400,21600,20200,219197,4589158550,00,0.00,N,5,-1050,
20221212,21400,20300,21450,19600,238136,4906494800,00,0.00,N,2,1200,
20221205,20200,22100,22150,20000,221162,4637144200,00,0.00,N,5,-1850,
20221128,22050,23650,23700,21650,453519,10334491850,00,0.00,N,5,-1450,
20221121,23500,21900,23600,21050,540781,12061368700,00,0.00,N,2,1650,
20221114,21850,21300,22800,20900,680517,14772778350,00,0.00,N,2,550,
20221107,21300,21550,22800,20700,522500,11254951850,00,0.00,N,5,-400,
20221031,21700,20400,22150,19800,384847,8128663400,00,0.00,N,2,1850,
20221024,19850,19600,20400,18750,297477,5763274900,00,0.00,N,2,550,
20221017,19300,19200,20350,18800,339801,6680305400,00,0.00,N,5,-200,
20221011,19500,20600,20650,19050,400729,7910032950,00,0.00,N,5,-1600,
20221004,21100,21550,22250,20650,330798,7055529600,00,0.00,N,2,100,
20220926,21000,21500,21850,19450,752333,15478432200,00,0.00,N,5,-950,
20220919,21950,22450,23100,21150,537517,11828827050,00,0.00,N,5,-500,
20220913,22450,24500,24600,22100,792345,18272882100,00,0.00,N,5,-2150,
20220905,24600,23950,25500,23600,526504,12959509600,00,0.00,N,2,450,
20220829,24150,24950,26900,23750,873948,21990923600,00,0.00,N,5,-1550,
20220822,25700,24700,26050,23550,1067711,26632229000,00,0.00,N,2,1000,
20220816,24700,21850,26450,21350,2783730,67813450650,00,0.00,N,2,2950,
20220808,21750,17850,23000,17700,2487250,52036330200,00,0.00,N,2,3850,
20220801,17900,18350,18800,17550,292727,5327976050,00,0.00,N,5,-450,
20220725,18350,17800,18400,17550,163688,2939323100,00,0.00,N,2,400,
20220718,17950,17750,18100,17500,145028,2578336200,00,0.00,N,2,300,
20220711,17650,17200,17800,16900,212360,3696185250,00,0.00,N,2,550,
20220704,17100,18500,18500,16550,311134,5326323200,00,0.00,N,5,-1350,
20220627,18450,16750,18850,16450,498484,9026322750,00,0.00,N,2,1900,
20220620,16550,17100,17350,16100,254099,4241766150,00,0.00,N,5,-350,
20220613,16900,18400,18400,16300,306012,5286844750,00,0.00,N,5,-1800,
20220607,18700,18800,19500,18400,239014,4506338850,00,0.00,N,5,-100,
20220530,18800,18700,19050,18450,122862,2299687550,00,0.00,N,2,300,
20220523,18500,18100,18850,17500,255046,4655822100,00,0.00,N,2,550,
20220516,17950,18450,18850,17700,172008,3153031800,00,0.00,N,5,-450,
20220509,18400,18700,19500,17500,409486,7594556150,00,0.00,N,5,-300,
20220502,18700,18500,19550,18250,228971,4329539500,00,0.00,N,5,-100,
20220425,18800,19000,19200,17750,259241,4798562850,00,0.00,N,5,-550,
20220418,19350,19100,19500,18500,452532,8628035900,00,0.00,N,2,350,
20220411,19000,17500,19150,17300,374407,6957075500,00,0.00,N,2,1500,
20220404,17500,18150,18500,17400,218549,3942491450,00,0.00,N,5,-550,
20220328,18050,17200,18200,17100,334950,5964112450,00,0.00,N,2,850,
20220321,17200,17550,17800,17100,218907,3818282350,00,0.00,N,5,-350,
20220314,17550,18000,18550,17150,258690,4590720350,00,0.00,N,5,-400,
20220307,17950,17800,17950,16850,263630,4609414250,00,0.00,N,2,100,
20220228,17850,17550,17850,17200,174307,3058264650,00,0.00,N,2,600,
20220221,17250,16800,17900,16250,350207,6033793000,00,0.00,N,2,100,
20220214,17150,16300,17200,15950,237065,3952700650,00,0.00,N,2,350,
20220207,16800,16150,17200,16050,258750,4335608400,00,0.00,N,2,750,
20220203,16050,16000,16200,15750,75317,1203584400,00,0.00,N,2,350,
20220124,15700,16600,16700,14950,305590,4783756228,00,0.00,N,5,-1100,
20220117,16800,17450,17450,16350,414614,6992866650,00,0.00,N,5,-650,
20220110,17450,17300,18050,16950,513268,9030378900,00,0.00,N,2,200,
20220103,17250,16750,17650,16600,333857,5735904650,00,0.00,N,2,500,
20211227,16750,17050,17050,16600,93725,1580979600,00,0.00,N,5,-150,
20211220,16900,16850,17000,16450,146334,2445059900,00,0.00,N,2,50,
20211213,16850,16750,17000,16550,110613,1852832000,00,0.00,N,2,100,
20211206,16750,16350,16850,16150,211453,3480424200,00,0.00,N,2,250,
20211129,16500,15450,16600,15100,284293,4504169950,00,0.00,N,2,250,
20211122,16250,17600,17900,16000,379872,6406640100,00,0.00,N,5,-1350,
20211115,17600,17950,18200,17200,208951,3689152500,00,0.00,N,5,-250,
20211108,17850,18450,18600,17050,334553,5989905850,00,0.00,N,5,-600,
20211101,18450,19000,19600,18100,455521,8597680950,00,0.00,N,5,-450,
20211025,18900,17550,19600,17550,856296,16055211650,00,0.00,N,2,1550,
20211018,17350,17700,18100,17100,357945,6326866800,00,0.00,N,5,-50,
20211012,17400,17050,17500,16750,144396,2468843600,00,0.00,N,2,300,
20211005,17100,17100,17700,16800,241439,4149754550,00,0.00,N,5,-250,
20210927,17350,17500,18350,17150,375513,6664504600,00,0.00,N,5,-200,
20210923,17550,17400,17700,17300,72295,1263233500,00,0.00,N,5,-150,
20210913,17700,16900,17800,16900,281132,4891490700,00,0.00,N,2,800,
20210906,16900,17200,17300,16650,128476,2187336700,00,0.00,N,5,-300,
20210830,17200,16650,17200,16500,174666,2952449450,00,0.00,N,2,650,
20210823,16550,14650,16550,14550,187482,2972699800,00,0.00,N,2,1950,
20210817,14600,16650,16650,14500,319182,4957169750,00,0.00,N,5,-2100,
20210809,16700,16900,17000,16150,236597,3944014500,00,0.00,N,5,-350,
20210802,17050,17250,17300,16800,173578,2959445650,00,0.00,N,5,-200,
20210726,17250,17750,18000,17100,243360,4275099700,00,0.00,N,5,-400,
20210719,17650,17650,17800,17150,256546,4489460100,00,0.00,N,3,0,
20210712,17650,16850,17700,16850,283202,4912440000,00,0.00,N,2,850,