KissMeData/073490/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,19240,18640,19950,18000,336228,6448751450,00,0.00,N,2,600,
20241125,18640,17900,19600,17900,183404,3444270180,00,0.00,N,2,660,
20241118,17980,17200,18320,17030,102965,1843570190,00,0.00,N,2,780,
20241111,17200,18080,18340,16340,198854,3437101690,00,0.00,N,5,-1020,
20241104,18220,17200,18620,16910,241226,4333707460,00,0.00,N,2,960,
20241028,17260,16390,17650,16390,98381,1678139340,00,0.00,N,2,710,
20241021,16550,16190,17500,16190,142007,2407935940,00,0.00,N,2,230,
20241014,16320,16250,17500,15750,201533,3393802480,00,0.00,N,2,280,
20241007,16040,16260,16730,15940,51689,840633750,00,0.00,N,5,-220,
20240930,16260,17050,17050,16110,33875,555950270,00,0.00,N,5,-690,
20240923,16950,16100,17050,15800,62157,1033100480,00,0.00,N,2,920,
20240919,16030,16170,16240,15770,27813,443510220,00,0.00,N,5,-140,
20240909,16170,15600,16240,15480,88871,1408128360,00,0.00,N,2,160,
20240902,16010,18650,18660,15250,149690,2518913190,00,0.00,N,5,-2290,
20240826,18300,18650,18650,17540,92447,1661720630,00,0.00,N,3,0,
20240819,18300,18160,20700,17890,348208,6617052540,00,0.00,N,2,140,
20240812,18160,17990,18550,17770,129075,2347179170,00,0.00,N,2,170,
20240805,17990,18750,18970,16150,188823,3297218620,00,0.00,N,5,-1110,
20240729,19100,19620,20250,19080,97502,1903330410,00,0.00,N,5,-520,
20240722,19620,20600,20850,19100,121488,2402801560,00,0.00,N,5,-930,
20240715,20550,21400,21500,20400,87079,1817005650,00,0.00,N,5,-800,
20240708,21350,20800,21600,20550,98893,2076749300,00,0.00,N,2,650,
20240701,20700,21900,22300,20700,150849,3185726100,00,0.00,N,5,-1100,
20240624,21800,21750,22150,21250,89890,1944988300,00,0.00,N,2,50,
20240617,21750,22900,23200,21650,162463,3617074250,00,0.00,N,5,-1100,
20240610,22850,23750,24100,22750,119494,2804744550,00,0.00,N,5,-1250,
20240603,24100,23800,24700,23650,76125,1845762550,00,0.00,N,2,350,
20240527,23750,24050,24100,23450,116072,2748940600,00,0.00,N,5,-250,
20240520,24000,25500,25650,23800,213164,5280050850,00,0.00,N,5,-1500,
20240513,25500,25300,26050,25050,143017,3649715550,00,0.00,N,2,50,
20240507,25450,26700,26700,25400,160917,4164674850,00,0.00,N,5,-950,
20240429,26400,25650,26950,25150,191576,4998039300,00,0.00,N,2,750,
20240422,25650,27000,27650,25000,445380,11498972250,00,0.00,N,5,-1250,
20240415,26900,28450,28550,26600,235264,6477133850,00,0.00,N,5,-1950,
20240408,28850,28450,30300,28050,304480,8934340300,00,0.00,N,2,400,
20240401,28450,29500,29900,28250,273301,7920858550,00,0.00,N,5,-1050,
20240325,29500,29100,30350,28700,446427,13179751100,00,0.00,N,2,400,
20240318,29100,26550,29600,26150,482492,13682872400,00,0.00,N,2,2550,
20240311,26550,25500,26700,25000,191872,5020425750,00,0.00,N,2,1200,
20240304,25350,26300,26750,25300,269529,6964927300,00,0.00,N,5,-1050,
20240226,26400,28050,29050,26150,244752,6706174800,00,0.00,N,5,-1850,
20240219,28250,28400,29600,27950,353184,10124265750,00,0.00,N,2,550,
20240213,27700,27400,28750,26850,237689,6594040100,00,0.00,N,2,350,
20240205,27350,29800,30050,26850,394267,10938459950,00,0.00,N,5,-2700,
20240129,30050,30200,31100,29200,564284,16972629150,00,0.00,N,2,50,
20240122,30000,28900,30950,28350,607549,18024616200,00,0.00,N,2,800,
20240115,29200,28750,32450,28500,1578522,48285558100,00,0.00,N,2,600,
20240108,28600,26200,29750,25850,683752,19327276300,00,0.00,N,2,2700,
20240102,25900,26500,27000,25800,145724,3827658850,00,0.00,N,5,-500,
20231226,26400,26600,26900,25700,137503,3617906000,00,0.00,N,5,-100,
20231218,26500,26900,27150,26000,203894,5387112950,00,0.00,N,2,150,
20231211,26350,26900,27500,26050,468845,12592041650,00,0.00,N,2,100,
20231204,26250,25250,26650,24400,419885,10872899500,00,0.00,N,2,1250,
20231127,25000,25000,25900,24550,193266,4887423100,00,0.00,N,2,250,
20231120,24750,24750,25650,24200,132936,3290111450,00,0.00,N,5,-50,
20231113,24800,23000,25000,23000,183567,4449733900,00,0.00,N,2,1800,
20231106,23000,23450,23700,22700,75359,1745745800,00,0.00,N,5,-250,
20231030,23250,21750,23450,21650,98299,2215368350,00,0.00,N,2,1500,
20231023,21750,21250,22450,20650,138550,2996227850,00,0.00,N,2,250,
20231016,21500,22150,22800,21150,154129,3401132750,00,0.00,N,5,-1050,
20231010,22550,22600,23200,22100,124324,2815511150,00,0.00,N,5,-250,
20231004,22800,23700,23700,22500,86967,1984874100,00,0.00,N,5,-1150,
20230925,23950,24450,25600,23000,181473,4381856050,00,0.00,N,5,-750,
20230918,24700,24500,28100,24150,996991,26062819200,00,0.00,N,2,50,
20230911,24650,22300,25250,22200,528606,12794954100,00,0.00,N,2,2200,
20230904,22450,23700,23700,22200,136063,3110225400,00,0.00,N,5,-1250,
20230828,23700,22500,24050,22450,145470,3395189650,00,0.00,N,2,1050,
20230821,22650,21750,23300,21150,143198,3241792650,00,0.00,N,2,900,
20230814,21750,22550,22650,20800,96246,2082260950,00,0.00,N,5,-900,
20230807,22650,22500,22750,21850,82892,1845443800,00,0.00,N,5,-50,
20230731,22700,22650,23100,21950,102132,2301714400,00,0.00,N,2,250,
20230724,22450,24000,24000,20850,431638,9521765450,00,0.00,N,5,-1950,
20230717,24400,25850,25850,24050,165994,4129682400,00,0.00,N,5,-1200,
20230710,25600,25300,26300,25100,137475,3515033250,00,0.00,N,2,100,
20230703,25500,28100,28100,25300,204941,5455304300,00,0.00,N,5,-2250,
20230626,27750,26550,28300,26050,306800,8334938000,00,0.00,N,2,1200,
20230619,26550,27700,28050,26550,126592,3448227000,00,0.00,N,5,-950,
20230612,27500,28000,28400,27000,129247,3573363600,00,0.00,N,5,-500,
20230605,28000,27300,28900,27200,171438,4831965050,00,0.00,N,2,750,
20230530,27250,27400,28050,27150,90478,2490436700,00,0.00,N,2,50,
20230522,27200,28050,28200,27100,106167,2936234400,00,0.00,N,5,-800,
20230515,28000,27550,28100,26850,125034,3423836000,00,0.00,N,2,200,
20230508,27800,27200,27850,26600,132685,3615314600,00,0.00,N,2,450,
20230502,27350,27350,27750,27150,56549,1551653950,00,0.00,N,2,250,
20230424,27100,28100,28450,26950,177704,4896388700,00,0.00,N,5,-1000,
20230417,28100,28250,29550,27900,272036,7788439200,00,0.00,N,5,-400,
20230410,28500,28150,28600,26850,178867,4953157850,00,0.00,N,2,500,
20230403,28000,28500,28750,27650,166528,4693770900,00,0.00,N,5,-500,
20230327,28500,27850,28750,26950,196411,5518729350,00,0.00,N,2,1050,
20230320,27450,27400,27650,26000,155078,4167988500,00,0.00,N,2,100,
20230313,27350,27750,28350,25700,250823,6761592800,00,0.00,N,5,-950,
20230306,28300,29850,30800,27900,210781,6221419300,00,0.00,N,5,-1450,
20230227,29750,29450,30400,29350,137910,4109006750,00,0.00,N,5,-100,
20230220,29850,31500,31600,29850,155989,4758962650,00,0.00,N,5,-1250,
20230213,31100,33100,33200,30550,394548,12478254450,00,0.00,N,5,-1900,
20230206,33000,34300,34850,32800,288945,9823043300,00,0.00,N,5,-1000,
20230130,34000,34700,34700,32750,260533,8769216250,00,0.00,N,5,-250,
20230125,34250,33400,34600,32450,270804,9068742050,00,0.00,N,2,1150,
20230116,33100,33150,33350,31600,166921,5425671500,00,0.00,N,5,-50,
20230109,33150,32100,33550,31950,203318,6666493200,00,0.00,N,2,1250,
20230102,31900,34400,35500,31250,566808,19075856800,00,0.00,N,5,-2100,
20221226,34000,33900,35300,33400,309697,10661824350,00,0.00,N,2,200,
20221219,33800,34800,35600,32800,630639,21579582500,00,0.00,N,5,-950,
20221212,34750,34300,35750,31300,738228,24884254450,00,0.00,N,2,1050,
20221205,33700,30200,34100,28950,628591,20172284000,00,0.00,N,2,3750,
20221128,29950,31500,31600,29600,200453,6089338850,00,0.00,N,5,-1100,
20221121,31050,28800,31600,28250,522534,15821610700,00,0.00,N,2,2550,
20221114,28500,28000,30300,27400,1879563,60479261730,00,0.00,N,2,550,
20221107,27950,28850,29500,26700,296537,8350386650,00,0.00,N,5,-350,
20221031,28300,27800,28900,27200,104720,2929597450,00,0.00,N,2,700,
20221024,27600,27800,28300,27050,76965,2133547850,00,0.00,N,2,200,
20221017,27400,26550,29550,26300,176492,4979375750,00,0.00,N,2,250,
20221011,27150,26000,27550,24900,266266,7051044150,00,0.00,N,2,150,
20221004,27000,23900,27750,23450,192470,4901467650,00,0.00,N,2,3500,
20220926,23500,28300,28300,22900,244147,6162637150,00,0.00,N,5,-4950,
20220919,28450,29450,29950,27200,165173,4711234050,00,0.00,N,5,-1250,
20220913,29700,32000,32000,29300,193805,5934768300,00,0.00,N,5,-1600,
20220905,31300,32100,32300,30100,253515,7870942000,00,0.00,N,5,-450,
20220829,31750,28700,32400,28400,440706,13607986500,00,0.00,N,2,1650,
20220822,30100,29350,30950,28000,244324,7257927700,00,0.00,N,2,50,
20220816,30050,30150,31300,29450,216105,6555768700,00,0.00,N,2,350,
20220808,29700,30600,30600,28400,141297,4186939050,00,0.00,N,5,-850,
20220801,30550,30150,30800,29100,165051,4967820650,00,0.00,N,2,550,
20220725,30000,29900,30450,29000,177825,5298949700,00,0.00,N,3,0,
20220718,30000,28400,30800,27900,274853,7991862850,00,0.00,N,2,2150,
20220711,27850,28350,28600,26150,148333,4046167600,00,0.00,N,5,-150,
20220704,28000,27100,28450,26100,142062,3906040500,00,0.00,N,2,700,
20220627,27300,28250,29000,27050,165806,4653644950,00,0.00,N,5,-900,
20220620,28200,29300,30300,26950,397045,11145251750,00,0.00,N,5,-950,
20220613,29150,34600,34600,28200,512568,15365310480,00,0.00,N,5,-6050,
20220607,35200,37650,37750,35150,154176,5569170950,00,0.00,N,5,-2450,
20220530,37650,37050,38650,37050,128850,4874229300,00,0.00,N,2,750,
20220523,36900,38050,38850,36650,202037,7335169850,00,0.00,N,5,-1100,
20220516,38000,38350,38550,36850,173600,6546235300,00,0.00,N,5,-600,
20220509,38600,38550,40250,37400,283065,11043070100,00,0.00,N,3,0,
20220502,38600,38450,40650,37850,206460,8087734700,00,0.00,N,5,-500,
20220425,39100,39400,39650,37800,239368,9233513200,00,0.00,N,5,-1050,
20220418,40150,40000,41500,39750,217898,8857530750,00,0.00,N,5,-150,
20220411,40300,42800,43200,39650,410008,16685512550,00,0.00,N,5,-2900,
20220404,43200,43250,44500,41950,634614,27453780000,00,0.00,N,2,150,
20220328,43050,39050,44400,38750,852555,35953846350,00,0.00,N,2,3850,
20220321,39200,38700,39700,38200,186305,7268444000,00,0.00,N,2,700,
20220314,38500,38750,39900,37450,162741,6258954450,00,0.00,N,5,-450,
20220307,38950,39750,40100,38500,100944,3955766150,00,0.00,N,5,-1150,
20220228,40100,39000,40850,38750,190702,7629134200,00,0.00,N,2,850,
20220221,39250,39350,40450,37950,214739,8409511700,00,0.00,N,5,-1250,
20220214,40500,38000,40700,35650,349178,13625258600,00,0.00,N,2,2500,
20220207,38000,38650,39100,37450,119195,4543842650,00,0.00,N,5,-300,
20220203,38300,38300,38300,37200,48798,1843853500,00,0.00,N,2,950,
20220124,37350,39950,39950,34200,241030,8838145550,00,0.00,N,5,-2350,
20220117,39700,41250,42100,39150,168382,6760681700,00,0.00,N,5,-1900,
20220110,41600,43000,43000,40400,163909,6814040500,00,0.00,N,5,-1000,
20220103,42600,44600,45150,42100,199332,8710933200,00,0.00,N,5,-1900,
20211227,44500,39650,45150,39650,392712,16869715800,00,0.00,N,2,4600,
20211220,39900,43950,44050,39650,641284,26010019450,00,0.00,N,5,-4550,
20211213,44450,46550,46600,44100,137717,6205354550,00,0.00,N,5,-2000,
20211206,46450,44400,47900,43800,335883,15560194150,00,0.00,N,2,1600,
20211129,44850,43000,46500,41500,431987,19014461850,00,0.00,N,3,0,
20211122,44850,44000,49100,43500,1009405,46678577450,00,0.00,N,2,1400,
20211115,43450,38150,43450,36700,567069,22778499300,00,0.00,N,2,7200,
20211108,36250,37600,38650,35950,93720,3467741400,00,0.00,N,5,-1250,
20211101,37500,37800,38850,37000,76287,2888587550,00,0.00,N,5,-250,
20211025,37750,39300,39800,37750,76534,2970338450,00,0.00,N,5,-1250,
20211018,39000,37400,39200,36650,100682,3855360600,00,0.00,N,2,1450,
20211012,37550,38050,38050,36000,114196,4191216750,00,0.00,N,5,-550,
20211005,38100,39250,40000,36950,150061,5742536150,00,0.00,N,5,-2450,
20210927,40550,42850,43500,40550,110332,4605188650,00,0.00,N,5,-2400,
20210923,42950,44200,44750,42950,44780,1952004600,00,0.00,N,5,-1400,
20210913,44350,44700,44950,43100,95353,4197736150,00,0.00,N,5,-350,
20210906,44700,45200,46800,44100,196844,9046039950,00,0.00,N,5,-100,
20210830,44800,44500,45500,44150,101943,4568306500,00,0.00,N,2,350,
20210823,44450,42050,45350,41700,141605,6216619750,00,0.00,N,2,3000,
20210817,41450,43200,43900,41200,167005,7067781250,00,0.00,N,5,-1950,
20210809,43400,46450,46750,42650,238630,10660294000,00,0.00,N,5,-3050,
20210802,46450,47000,47500,46050,118269,5498098700,00,0.00,N,5,-550,
20210726,47000,50400,50500,46800,158953,7686310900,00,0.00,N,5,-2850,
20210719,49850,48850,50300,47800,208581,10189590650,00,0.00,N,2,1000,
20210712,48850,47750,49600,46350,203947,9875398050,00,0.00,N,2,1650,