KissMeData/034590/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,25300,25500,25550,25250,11843,300834700,00,0.00,N,5,-250,
20241125,25550,25600,25700,25300,14257,362255500,00,0.00,N,5,-50,
20241118,25600,25500,25600,25300,12753,324742650,00,0.00,N,2,200,
20241111,25400,25500,25700,25350,8244,210369550,00,0.00,N,5,-100,
20241104,25500,25550,25600,25400,5054,128615650,00,0.00,N,2,50,
20241028,25450,25650,25650,25400,9267,236275900,00,0.00,N,5,-150,
20241021,25600,25500,25750,25500,8953,229627000,00,0.00,N,2,100,
20241014,25500,25550,25600,25400,4635,118078000,00,0.00,N,5,-50,
20241007,25550,25600,25650,25450,5585,142701850,00,0.00,N,5,-50,
20240930,25600,25600,25750,25450,4530,115924000,00,0.00,N,2,50,
20240923,25550,25550,25700,25400,5344,136454900,00,0.00,N,5,-50,
20240919,25600,25300,25600,25300,1879,47859750,00,0.00,N,2,300,
20240909,25300,25350,25500,25150,13902,351900500,00,0.00,N,5,-100,
20240902,25400,25600,25650,25300,10678,271605500,00,0.00,N,5,-200,
20240826,25600,25500,25700,25450,8570,218992050,00,0.00,N,2,100,
20240819,25500,25650,25750,25450,5364,137287100,00,0.00,N,5,-200,
20240812,25700,25700,25900,25450,9899,254574150,00,0.00,N,2,50,
20240805,25650,25550,25700,24850,21881,552973150,00,0.00,N,2,100,
20240729,25550,25600,26050,25450,5625,144141650,00,0.00,N,3,0,
20240722,25550,25600,25700,25450,9091,231992950,00,0.00,N,5,-50,
20240715,25600,25600,25850,25450,8669,222007350,00,0.00,N,2,100,
20240708,25500,25500,25800,25450,6444,164817400,00,0.00,N,5,-100,
20240701,25600,25950,25950,25450,6718,171797100,00,0.00,N,5,-50,
20240624,25650,25450,25950,25400,6782,173098500,00,0.00,N,2,50,
20240617,25600,25800,26600,25350,25068,642545850,00,0.00,N,5,-200,
20240610,25800,25750,26250,25500,18362,475219150,00,0.00,N,5,-50,
20240603,25850,25700,29800,25400,302382,8218253700,00,0.00,N,2,350,
20240527,25500,25850,25950,25350,8684,222367450,00,0.00,N,5,-450,
20240520,25950,25850,26000,25500,11403,294068200,00,0.00,N,2,100,
20240513,25850,25400,25850,25350,6936,177657800,00,0.00,N,2,400,
20240507,25450,25550,26000,25350,11156,285172500,00,0.00,N,3,0,
20240429,25450,25450,26000,25300,9725,248603900,00,0.00,N,2,50,
20240422,25400,25450,25550,25300,4781,121369900,00,0.00,N,5,-50,
20240415,25450,25450,25550,25250,4363,110700100,00,0.00,N,3,0,
20240408,25450,25400,25550,25300,1582,40146250,00,0.00,N,2,100,
20240401,25350,25450,25600,25250,10854,275611700,00,0.00,N,2,50,
20240325,25300,25450,25500,25300,5381,136629350,00,0.00,N,5,-150,
20240318,25450,25300,25500,25000,9252,233767350,00,0.00,N,2,50,
20240311,25400,25350,25500,24950,16703,421107050,00,0.00,N,2,150,
20240304,25250,25500,25500,25100,9446,239130300,00,0.00,N,5,-100,
20240226,25350,25550,26000,25300,12703,323101950,00,0.00,N,5,-150,
20240219,25500,25400,26050,25400,15273,393063700,00,0.00,N,2,100,
20240213,25400,25500,25600,25350,9562,243481050,00,0.00,N,5,-100,
20240205,25500,25400,25550,25300,5878,149661000,00,0.00,N,2,200,
20240129,25300,25100,25450,25000,12186,307708700,00,0.00,N,2,200,
20240122,25100,25150,25800,24850,12939,323906550,00,0.00,N,5,-100,
20240115,25200,25500,25650,25150,5397,136402200,00,0.00,N,5,-300,
20240108,25500,25350,25600,25150,4740,119903600,00,0.00,N,2,250,
20240102,25250,25550,25600,25150,5562,140763650,00,0.00,N,5,-300,
20231226,25550,26350,26500,25300,8508,220223600,00,0.00,N,5,-700,
20231218,26250,26300,26400,26000,9708,254128650,00,0.00,N,2,150,
20231211,26100,26100,26300,25900,5761,150037400,00,0.00,N,3,0,
20231204,26100,25900,26250,25900,5991,156013150,00,0.00,N,2,100,
20231127,26000,26150,26350,25850,5109,132864900,00,0.00,N,5,-250,
20231120,26250,25750,26500,25700,5984,155853250,00,0.00,N,2,500,
20231113,25750,26000,26100,25450,6658,171679950,00,0.00,N,5,-250,
20231106,26000,25700,26000,25600,5467,140598200,00,0.00,N,2,350,
20231030,25650,25600,26150,25350,8191,209516750,00,0.00,N,5,-100,
20231023,25750,25750,26050,25500,6238,160170500,00,0.00,N,5,-250,
20231016,26000,26400,27100,25800,34674,917765700,00,0.00,N,5,-100,
20231010,26100,26300,26300,25500,11239,291196200,00,0.00,N,2,450,
20231004,25650,25800,25800,25450,2008,51318200,00,0.00,N,5,-150,
20230925,25800,25850,25900,25500,3325,85516400,00,0.00,N,3,0,
20230918,25800,25850,26150,25650,5383,138891050,00,0.00,N,2,100,
20230911,25700,25800,25900,25600,4679,120430200,00,0.00,N,3,0,
20230904,25700,25800,25950,25500,5150,132228600,00,0.00,N,2,50,
20230828,25650,25750,25850,25500,3848,98680050,00,0.00,N,5,-100,
20230821,25750,25750,25950,25450,3120,79837200,00,0.00,N,2,150,
20230814,25600,25450,25750,25300,2490,63510500,00,0.00,N,5,-50,
20230807,25650,25700,25850,25300,6742,172513650,00,0.00,N,2,150,
20230731,25500,25350,25700,25150,3266,82971500,00,0.00,N,2,400,
20230724,25100,25400,27450,24950,22038,556960150,00,0.00,N,5,-300,
20230717,25400,25800,25850,25250,7697,195584400,00,0.00,N,5,-200,
20230710,25600,25500,26000,25400,4344,110864300,00,0.00,N,5,-100,
20230703,25700,25800,25850,25450,3689,94503200,00,0.00,N,3,0,
20230626,25700,25800,26000,25500,3490,89614450,00,0.00,N,5,-200,
20230619,25900,25850,26100,25600,6064,156386100,00,0.00,N,5,-50,
20230612,25950,26150,26200,25850,3651,94943050,00,0.00,N,5,-100,
20230605,26050,26250,26250,25900,4613,120080500,00,0.00,N,3,0,
20230530,26050,25950,26500,25950,3764,98240450,00,0.00,N,3,0,
20230522,26050,26250,26300,25900,5330,138886650,00,0.00,N,5,-100,
20230515,26150,26350,26600,25800,13343,349924200,00,0.00,N,2,100,
20230508,26050,26050,26700,25950,21773,574150250,00,0.00,N,2,150,
20230502,25900,25750,26000,25700,3294,84975600,00,0.00,N,2,150,
20230424,25750,26400,26400,25600,10021,259334600,00,0.00,N,5,-300,
20230417,26050,26000,26550,25750,13149,342571100,00,0.00,N,2,50,
20230410,26000,26450,26550,25950,7893,206327650,00,0.00,N,5,-450,
20230403,26450,26600,26700,25950,9118,240417950,00,0.00,N,5,-50,
20230327,26500,25300,26700,25100,9227,240295200,00,0.00,N,2,1150,
20230320,25350,25750,26200,25250,9576,244928950,00,0.00,N,5,-650,
20230313,26000,26650,26650,25100,23342,602949600,00,0.00,N,5,-650,
20230306,26650,26950,27050,26650,11830,316990600,00,0.00,N,5,-550,
20230227,27200,26800,27450,26750,8654,233150200,00,0.00,N,2,450,
20230220,26750,27000,27850,26550,15362,415437850,00,0.00,N,5,-150,
20230213,26900,27200,28000,26850,11920,324639350,00,0.00,N,5,-300,
20230206,27200,29350,29350,27000,22251,618147300,00,0.00,N,5,-1550,
20230130,28750,28800,29700,28150,17422,499099550,00,0.00,N,5,-50,
20230125,28800,28100,30400,28100,47210,1380802150,00,0.00,N,2,800,
20230116,28000,28000,28600,27250,10898,303497950,00,0.00,N,3,0,
20230109,28000,27400,28600,26850,14227,393903650,00,0.00,N,2,1100,
20230102,26900,27900,27900,26300,26142,701708250,00,0.00,N,5,-1000,
20221226,27900,29700,29900,27250,28142,807820050,00,0.00,N,5,-1700,
20221219,29600,30400,30900,28550,45462,1343219300,00,0.00,N,5,-800,
20221212,30400,29100,31550,28750,104760,3173426550,00,0.00,N,2,1300,
20221205,29100,28500,29600,27650,36539,1043670400,00,0.00,N,2,350,
20221128,28750,27950,33450,27250,436906,13501695050,00,0.00,N,2,950,
20221121,27800,26650,27800,26000,24102,649774750,00,0.00,N,2,1150,
20221114,26650,26850,27500,26500,16491,443689300,00,0.00,N,5,-300,
20221107,26950,27050,27200,26450,20467,548708700,00,0.00,N,5,-100,
20221031,27050,28300,28300,26750,26565,724467850,00,0.00,N,5,-700,
20221024,27750,26600,27800,26550,33140,897539200,00,0.00,N,2,1200,
20221017,26550,26550,27600,25600,41857,1108168100,00,0.00,N,5,-50,
20221011,26600,27950,27950,25150,54285,1431877300,00,0.00,N,5,-1400,
20221004,28000,29900,30200,28000,57341,1658391200,00,0.00,N,5,-1250,
20220926,29250,30500,32000,28700,204393,6161914500,00,0.00,N,5,-250,
20220919,29500,28150,30300,27200,57915,1672656600,00,0.00,N,2,1400,
20220913,28100,28850,29450,27800,23183,662443850,00,0.00,N,5,-650,
20220905,28750,27550,29200,27350,30383,861282500,00,0.00,N,2,1150,
20220829,27600,28300,29500,27400,44994,1272890050,00,0.00,N,5,-1000,
20220822,28600,29050,30200,28000,79005,2294137450,00,0.00,N,5,-450,
20220816,29050,28450,30500,28050,124420,3631553350,00,0.00,N,2,600,
20220808,28450,26450,31000,25950,579429,16751226500,00,0.00,N,2,2250,
20220801,26200,26800,27150,25850,97883,2590619950,00,0.00,N,5,-1050,
20220725,27250,25550,31900,25400,414799,12201781650,00,0.00,N,2,1450,
20220718,25800,25450,26050,25400,6302,162237050,00,0.00,N,2,300,
20220711,25500,25150,26500,24900,25826,667294850,00,0.00,N,2,500,
20220704,25000,25150,25500,24650,7575,188865400,00,0.00,N,5,-450,
20220627,25450,25100,25900,24800,8648,218421850,00,0.00,N,2,550,
20220620,24900,26400,26500,24000,30649,771380950,00,0.00,N,5,-1450,
20220613,26350,27600,29000,26250,77951,2110949250,00,0.00,N,5,-1350,
20220607,27700,27550,28150,27450,21792,606739300,00,0.00,N,2,300,
20220530,27400,27550,27550,27250,7915,216827700,00,0.00,N,5,-50,
20220523,27450,27300,27500,26900,12982,353116450,00,0.00,N,2,150,
20220516,27300,27200,28150,27000,27858,767179000,00,0.00,N,2,100,
20220509,27200,27900,28000,26600,36855,1002221550,00,0.00,N,5,-600,
20220502,27800,28200,28500,27250,64516,1794508150,00,0.00,N,5,-100,
20220425,27900,26550,32300,26550,691633,20230254400,00,0.00,N,2,550,
20220418,27350,26900,27450,26750,17709,481274050,00,0.00,N,2,450,
20220411,26900,26300,27850,26250,52746,1422918000,00,0.00,N,2,600,
20220404,26300,26600,26750,26100,18956,500265100,00,0.00,N,5,-300,
20220328,26600,26750,27100,26400,21575,574309500,00,0.00,N,5,-250,
20220321,26850,26400,27250,26250,22651,609382750,00,0.00,N,2,350,
20220314,26500,26300,26700,26050,17127,449821600,00,0.00,N,2,200,
20220307,26300,27400,27800,26000,43931,1179769250,00,0.00,N,5,-750,
20220228,27050,29100,29900,27050,132645,3728157800,00,0.00,N,5,-750,
20220221,27800,26750,34450,26300,825924,24926886300,00,0.00,N,2,1100,
20220214,26700,26400,27500,26200,12601,337477800,00,0.00,N,2,300,
20220207,26400,26400,26600,26050,7490,196891450,00,0.00,N,2,50,
20220203,26350,26450,26500,26150,4076,107037350,00,0.00,N,2,250,
20220124,26100,26450,29100,25750,21104,565093650,00,0.00,N,5,-550,
20220117,26650,26800,27000,26450,4600,122758500,00,0.00,N,5,-150,
20220110,26800,27050,28000,26650,5743,154409900,00,0.00,N,5,-100,
20220103,26900,27150,27600,26550,6735,181173200,00,0.00,N,5,-250,
20211227,27150,27800,28700,27000,14011,389267550,00,0.00,N,5,-650,
20211220,27800,27900,29800,27450,24497,688484900,00,0.00,N,5,-100,
20211213,27900,27750,28200,27600,3900,108267750,00,0.00,N,2,150,
20211206,27750,27450,28050,27350,3659,101212550,00,0.00,N,3,0,
20211129,27750,27950,27950,26400,13282,361154200,00,0.00,N,5,-200,
20211122,27950,28200,28450,27950,8178,230102750,00,0.00,N,5,-350,
20211115,28300,28750,28750,28150,8125,230759100,00,0.00,N,5,-400,
20211108,28700,28200,28800,28200,6198,177064550,00,0.00,N,2,350,
20211101,28350,28500,28950,28200,8938,255033600,00,0.00,N,5,-150,
20211025,28500,29050,29650,28450,13685,396312850,00,0.00,N,5,-550,
20211018,29050,29600,29600,28700,14328,415983950,00,0.00,N,5,-550,
20211012,29600,28900,29850,28700,22009,646509300,00,0.00,N,2,750,
20211005,28850,28150,29600,27700,30365,864879500,00,0.00,N,2,650,
20210927,28200,28550,32000,28100,147399,4391740550,00,0.00,N,5,-400,
20210923,28600,29200,29500,28200,12814,369944950,00,0.00,N,5,-650,
20210913,29250,28500,30000,28400,79095,2321254600,00,0.00,N,2,950,
20210906,28300,27850,28550,27700,11489,322908300,00,0.00,N,2,600,
20210830,27700,28050,28150,27700,7738,215782250,00,0.00,N,5,-250,
20210823,27950,27550,28000,27550,3539,98638850,00,0.00,N,2,400,
20210817,27550,28100,28150,27500,6396,178011650,00,0.00,N,5,-650,
20210809,28200,28350,28500,27900,5039,142270650,00,0.00,N,5,-300,
20210802,28500,28600,28800,28300,6557,186831050,00,0.00,N,5,-100,
20210726,28600,28800,28900,28300,9211,263260250,00,0.00,N,5,-200,
20210719,28800,29200,29200,28450,11863,341006550,00,0.00,N,5,-200,
20210712,29000,28150,29100,27950,11546,331857000,00,0.00,N,2,750,