KissMeData/041830/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,21650,22500,22750,21100,72727,1595022550,00,0.00,N,5,-850,
20241125,22500,22700,23300,22350,117250,2668979550,00,0.00,N,5,-200,
20241118,22700,22500,23400,21500,131875,2959602500,00,0.00,N,2,1000,
20241111,21700,24150,24500,20850,282678,6239579050,00,0.00,N,5,-2500,
20241104,24200,24100,24800,23950,74472,1810720100,00,0.00,N,2,100,
20241028,24100,23250,24700,23050,78361,1872105600,00,0.00,N,2,850,
20241021,23250,23650,24050,23000,68081,1599379800,00,0.00,N,5,-400,
20241014,23650,24100,24200,23150,91458,2159678750,00,0.00,N,5,-250,
20241007,23900,24550,24550,23800,74047,1783036650,00,0.00,N,5,-650,
20240930,24550,24450,24850,24200,63417,1561138850,00,0.00,N,2,100,
20240923,24450,23800,24700,23450,89597,2163319850,00,0.00,N,2,650,
20240919,23800,23050,23850,23000,44597,1047634950,00,0.00,N,2,800,
20240909,23000,23450,24100,22750,146501,3388189250,00,0.00,N,5,-500,
20240902,23500,25800,25850,23300,153356,3771002050,00,0.00,N,5,-2250,
20240826,25750,23050,26200,22600,351619,8708967450,00,0.00,N,2,2700,
20240819,23050,24700,25050,22800,129622,3075604150,00,0.00,N,5,-1650,
20240812,24700,23850,25100,23500,89388,2169332950,00,0.00,N,2,1150,
20240805,23550,22800,24250,21500,178792,4052744300,00,0.00,N,2,500,
20240729,23050,23200,24200,22800,110358,2590397700,00,0.00,N,5,-100,
20240722,23150,23700,23950,22700,100864,2348635750,00,0.00,N,5,-700,
20240715,23850,25050,25250,23700,81668,1995775750,00,0.00,N,5,-1150,
20240708,25000,25100,25900,24550,135217,3372255750,00,0.00,N,5,-150,
20240701,25150,26000,26250,25100,76290,1947901350,00,0.00,N,5,-850,
20240624,26000,25900,26800,25800,75768,1982986650,00,0.00,N,2,100,
20240617,25900,26650,26950,25750,120494,3157182450,00,0.00,N,5,-350,
20240610,26250,26750,26950,25600,113266,2960508750,00,0.00,N,5,-450,
20240603,26700,25950,27100,25750,93050,2448556300,00,0.00,N,2,900,
20240527,25800,26800,27350,25300,125796,3319193150,00,0.00,N,5,-1000,
20240520,26800,27000,27350,26300,92332,2480997050,00,0.00,N,5,-200,
20240513,27000,27850,28300,26900,89640,2466467550,00,0.00,N,5,-850,
20240507,27850,28400,29300,27450,134885,3821231550,00,0.00,N,5,-550,
20240429,28400,29250,30200,28350,219936,6448749550,00,0.00,N,5,-850,
20240422,29250,28750,30050,27900,205326,5947783150,00,0.00,N,2,500,
20240415,28750,27300,29350,26650,156394,4387769700,00,0.00,N,2,1450,
20240408,27300,27900,28150,26400,91030,2480789850,00,0.00,N,5,-900,
20240401,28200,30650,30700,27200,168178,4820980900,00,0.00,N,5,-1950,
20240325,30150,29100,30500,28850,205182,6079803000,00,0.00,N,2,1050,
20240318,29100,28300,29500,27850,182082,5243109500,00,0.00,N,2,1250,
20240311,27850,26550,28900,26400,198987,5584961700,00,0.00,N,2,1050,
20240304,26800,27300,27700,26400,140000,3794379450,00,0.00,N,5,-600,
20240226,27400,26750,28400,25750,216283,5874320800,00,0.00,N,2,1300,
20240219,26100,27250,28450,24650,291886,7801153350,00,0.00,N,5,-700,
20240213,26800,25150,27000,25150,110245,2873706250,00,0.00,N,2,1850,
20240205,24950,25450,25950,24900,106935,2701747800,00,0.00,N,5,-500,
20240129,25450,26050,26300,24750,155767,3962049500,00,0.00,N,5,-650,
20240122,26100,27800,27800,25500,209326,5538943950,00,0.00,N,5,-1300,
20240115,27400,28600,29150,27200,245819,6893363620,00,0.00,N,5,-1350,
20240108,28750,28400,29000,27300,242243,6810219800,00,0.00,N,2,300,
20240102,28450,25250,29600,25050,456370,12749861800,00,0.00,N,2,3100,
20231226,25350,25550,26650,25100,144480,3730852600,00,0.00,N,5,-350,
20231218,25700,25300,26350,25300,231856,5985036300,00,0.00,N,2,650,
20231211,25050,24650,25300,24150,164765,4069808200,00,0.00,N,2,400,
20231204,24650,24450,25650,23900,152018,3768028750,00,0.00,N,2,200,
20231127,24450,24000,24650,23550,88233,2127663400,00,0.00,N,2,450,
20231120,24000,23950,24400,23400,84644,2021589850,00,0.00,N,3,0,
20231113,24000,22350,25750,21700,343452,8298719750,00,0.00,N,2,1650,
20231106,22350,22950,22950,21400,90926,2024045000,00,0.00,N,5,-550,
20231030,22900,21850,22950,21500,60540,1339681100,00,0.00,N,2,1050,
20231023,21850,21150,22950,21150,82470,1815898400,00,0.00,N,2,150,
20231016,21700,23400,23400,21350,150720,3349676100,00,0.00,N,5,-1800,
20231010,23500,24250,24400,22700,139311,3252893150,00,0.00,N,5,-750,
20231004,24250,24700,25300,23950,40071,968477250,00,0.00,N,5,-650,
20230925,24900,24250,25800,23700,74136,1797354400,00,0.00,N,2,450,
20230918,24450,26450,26550,24250,149992,3809817200,00,0.00,N,5,-2100,
20230911,26550,26000,26550,24750,215058,5516233350,00,0.00,N,2,800,
20230904,25750,25950,26000,24900,117236,2981353000,00,0.00,N,5,-250,
20230828,26000,24750,26300,24550,144665,3702156100,00,0.00,N,2,1250,
20230821,24750,23800,24800,23550,174977,4249891800,00,0.00,N,2,1200,
20230814,23550,27300,27350,22900,325470,8017285300,00,0.00,N,5,-3550,
20230807,27100,27600,27800,25750,364509,9853401300,00,0.00,N,5,-250,
20230731,27350,28250,28350,26500,142295,3908862000,00,0.00,N,5,-800,
20230724,28150,27650,28450,26250,202178,5514968800,00,0.00,N,2,450,
20230717,27700,28800,29000,27500,164010,4607113900,00,0.00,N,5,-1350,
20230710,29050,28250,29100,27600,160643,4546781600,00,0.00,N,2,800,
20230703,28250,29700,31250,27700,481360,14440132050,00,0.00,N,5,-1000,
20230626,29250,29350,30700,28300,373770,11039305850,00,0.00,N,5,-50,
20230619,29300,30150,30450,28700,164187,4835361150,00,0.00,N,5,-1000,
20230612,30300,27150,30600,26700,450482,13301331800,00,0.00,N,2,3350,
20230605,26950,27700,27700,26650,75942,2053878300,00,0.00,N,5,-550,
20230530,27500,27300,27650,26350,155428,4207978375,00,0.00,N,2,450,
20230522,27050,26600,27750,26250,117868,3186906150,00,0.00,N,2,250,
20230515,26800,27150,27450,25950,190800,5089563150,00,0.00,N,5,-350,
20230508,27150,29150,29450,26400,189176,5275459400,00,0.00,N,5,-1950,
20230502,29100,27800,30000,27600,132117,3839684800,00,0.00,N,2,1400,
20230424,27700,29150,29400,27550,170686,4842006700,00,0.00,N,5,-1600,
20230417,29300,30300,30550,28500,329663,9812232700,00,0.00,N,5,-1100,
20230410,30400,31200,32550,30400,487382,15382228500,00,0.00,N,5,-400,
20230403,30800,29200,32100,28400,670250,20370376200,00,0.00,N,2,1700,
20230327,29100,28850,29950,26950,347067,10013475650,00,0.00,N,2,200,
20230320,28900,28600,29950,27950,331259,9559165700,00,0.00,N,2,250,
20230313,28650,27800,29850,27250,476034,13549677700,00,0.00,N,2,500,
20230306,28150,29950,30450,28000,534186,15488622900,00,0.00,N,5,-1800,
20230227,29950,25700,30100,25650,765888,21765412500,00,0.00,N,2,4000,
20230220,25950,26950,27650,24800,640908,16683898900,00,0.00,N,5,-700,
20230213,26650,24900,27400,24800,1358816,35244042350,00,0.00,N,2,2450,
20230206,24200,22400,28850,21650,2728157,69303656900,00,0.00,N,2,1950,
20230130,22250,21350,22600,21100,408724,8931775550,00,0.00,N,2,900,
20230125,21350,22950,23300,21200,399561,8736668100,00,0.00,N,5,-700,
20230116,22050,20300,22250,19950,444976,9421959650,00,0.00,N,2,1850,
20230109,20200,19700,20700,19600,286272,5808248950,00,0.00,N,2,700,
20230102,19500,20300,20600,19250,286832,5713107700,00,0.00,N,5,-700,
20221226,20200,19100,20450,19050,187236,3729102000,00,0.00,N,2,1150,
20221219,19050,19250,20050,18900,275634,5374740150,00,0.00,N,5,-200,
20221212,19250,19300,20200,19000,395890,7771825500,00,0.00,N,2,450,
20221205,18800,19150,19350,18250,162220,3029337850,00,0.00,N,5,-450,
20221128,19250,18300,19400,17900,281076,5273982450,00,0.00,N,2,950,
20221121,18300,18100,18600,17800,326229,5945849000,00,0.00,N,2,350,
20221114,17950,19650,19700,17800,910423,16730656250,00,0.00,N,5,-1600,
20221107,19550,20200,21100,19200,268972,5453825300,00,0.00,N,5,-550,
20221031,20100,20800,21000,19850,150170,3087756300,00,0.00,N,5,-600,
20221024,20700,19900,20800,19550,140588,2823445050,00,0.00,N,2,750,
20221017,19950,17900,20200,17800,257836,5033282950,00,0.00,N,2,1700,
20221011,18250,18900,19150,18050,265401,4910590400,00,0.00,N,5,-1150,
20221004,19400,19500,20700,19200,185378,3662918550,00,0.00,N,2,150,
20220926,19250,20800,20800,19000,253203,4973622900,00,0.00,N,5,-1650,
20220919,20900,21250,21550,20400,196602,4137645800,00,0.00,N,5,-100,
20220913,21000,21450,21900,20500,297467,6275610750,00,0.00,N,5,-100,
20220905,21100,22300,22300,20850,209389,4479045600,00,0.00,N,5,-1150,
20220829,22250,22700,23000,21900,242480,5437077400,00,0.00,N,5,-950,
20220822,23200,23950,24050,22700,195906,4555765650,00,0.00,N,5,-500,
20220816,23700,24950,24950,23000,304879,7224696500,00,0.00,N,5,-950,
20220808,24650,26100,26700,24600,273409,6982522800,00,0.00,N,5,-1450,
20220801,26100,24800,26300,24550,168643,4313828350,00,0.00,N,2,1250,
20220725,24850,24350,25200,24100,115006,2842715450,00,0.00,N,2,500,
20220718,24350,23150,24650,23050,187060,4466684150,00,0.00,N,2,1150,
20220711,23200,23350,23650,22450,86783,1996322000,00,0.00,N,2,100,
20220704,23100,23350,23650,22300,183247,4210711800,00,0.00,N,5,-50,
20220627,23150,24050,24600,22800,83973,1999316950,00,0.00,N,5,-200,
20220620,23350,24900,25250,22350,224820,5244412450,00,0.00,N,5,-1450,
20220613,24800,25800,26050,24350,204172,5164504400,00,0.00,N,5,-1900,
20220607,26700,28550,28550,26550,125450,3426021750,00,0.00,N,5,-1700,
20220530,28400,26950,28950,26900,129660,3646028750,00,0.00,N,2,1500,
20220523,26900,26450,27150,26150,124034,3308180800,00,0.00,N,2,550,
20220516,26350,28250,28550,25200,298175,7874168550,00,0.00,N,5,-1550,
20220509,27900,27050,29650,25650,406572,11128463900,00,0.00,N,2,350,
20220502,27550,28750,28900,26500,227159,6383469000,00,0.00,N,5,-1700,
20220425,29250,30750,30950,29100,379920,11353483750,00,0.00,N,5,-2050,
20220418,31300,29650,32100,29400,747672,23120844950,00,0.00,N,2,1750,
20220411,29550,28450,29800,27450,302381,8685459850,00,0.00,N,2,1350,
20220404,28200,29200,29300,27450,195276,5571205850,00,0.00,N,5,-700,
20220328,28900,27900,29200,26550,430203,12051876850,00,0.00,N,2,1000,
20220321,27900,26650,28300,25600,603281,16217181100,00,0.00,N,2,1200,
20220314,26700,25600,26800,24950,308707,7978571750,00,0.00,N,2,1050,
20220307,25650,25900,26350,25050,231620,5942853800,00,0.00,N,5,-350,
20220228,26000,24450,26200,23900,343232,8602464900,00,0.00,N,2,1100,
20220221,24900,21950,25250,21450,353178,8181354450,00,0.00,N,2,2950,
20220214,21950,22150,22650,21150,159693,3496427650,00,0.00,N,5,-600,
20220207,22550,21950,22900,21500,282531,6279029900,00,0.00,N,2,800,
20220203,21750,20650,21750,20500,117046,2495532800,00,0.00,N,2,1200,
20220124,20550,20600,21100,19600,290808,5943029000,00,0.00,N,5,-300,
20220117,20850,23000,23200,20700,238571,5172293850,00,0.00,N,5,-1950,
20220110,22800,22700,23600,22200,188951,4314338400,00,0.00,N,2,100,
20220103,22700,23050,23750,22300,181072,4154620850,00,0.00,N,5,-450,
20211227,23150,23150,23600,22250,163101,3757409950,00,0.00,N,3,0,
20211220,23150,22900,23350,22000,218556,4907393500,00,0.00,N,2,250,
20211213,22900,23300,24000,22650,191450,4425957700,00,0.00,N,5,-350,
20211206,23250,22850,23700,22350,208747,4831428050,00,0.00,N,2,400,
20211129,22850,23200,23350,21500,320138,7163052350,00,0.00,N,5,-650,
20211122,23500,24300,24950,23150,188814,4549250000,00,0.00,N,5,-800,
20211115,24300,26850,26950,23850,361187,9073949900,00,0.00,N,5,-2700,
20211108,27000,27000,27800,26400,168078,4532286150,00,0.00,N,3,0,
20211101,27000,27100,27650,26250,115349,3123380550,00,0.00,N,5,-150,
20211025,27150,27500,28000,26850,128910,3524223150,00,0.00,N,5,-350,
20211018,27500,26900,27600,26600,151549,4129987050,00,0.00,N,2,700,
20211012,26800,24400,27550,24350,309570,8141215300,00,0.00,N,2,2100,
20211005,24700,24950,25300,23300,250590,6084912950,00,0.00,N,5,-250,
20210927,24950,27100,27500,24700,341737,8746657350,00,0.00,N,5,-2250,
20210923,27200,27850,28000,26750,85434,2342554700,00,0.00,N,5,-1150,
20210913,28350,28150,28350,27200,177843,4949224950,00,0.00,N,5,-150,
20210906,28500,29000,29700,28150,138962,3998497450,00,0.00,N,5,-650,
20210830,29150,29800,29900,28400,360418,10508245950,00,0.00,N,5,-600,
20210823,29750,28300,29800,28200,262973,7665743300,00,0.00,N,2,1450,
20210817,28300,31200,31200,28100,507299,15223710550,00,0.00,N,5,-2700,
20210809,31000,29950,31200,27550,957811,28476255800,00,0.00,N,2,850,
20210802,30150,29000,30800,28350,402471,11948239400,00,0.00,N,2,1050,
20210726,29100,29350,30150,28600,286197,8395524300,00,0.00,N,5,-200,
20210719,29300,32100,32450,29200,501190,15258014800,00,0.00,N,5,-3000,
20210712,32300,29750,32850,29700,691435,21793093850,00,0.00,N,2,2550,