KissMeData/103590/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,21100,22050,22600,20500,3842121,82279617650,00,0.00,N,5,-750,
20241118,21850,24400,24800,21750,3888413,89905995250,00,0.00,N,5,-2800,
20241111,24650,28700,30000,24300,7006476,185387606250,00,0.00,N,5,-4200,
20241104,28850,25450,29650,24800,7002589,194906725950,00,0.00,N,2,3700,
20241028,25150,24050,25850,23550,2606087,64110646050,00,0.00,N,2,950,
20241021,24200,25800,26650,23300,3973749,99818109850,00,0.00,N,5,-1550,
20241014,25750,21400,26350,21400,6358949,156813508200,00,0.00,N,2,4450,
20241007,21300,22150,22650,21200,1189438,26146406150,00,0.00,N,5,-500,
20240930,21800,22300,22600,20850,1001805,21754807650,00,0.00,N,5,-500,
20240923,22300,22250,23150,21000,2527117,56075054500,00,0.00,N,2,350,
20240919,21950,20200,22500,20200,1494230,32180570290,00,0.00,N,2,2110,
20240909,19840,16740,20450,16600,3104048,59508544360,00,0.00,N,2,2640,
20240902,17200,20250,20500,16660,3297877,61261924110,00,0.00,N,5,-2850,
20240826,20050,23400,23550,19940,2429446,51494385570,00,0.00,N,5,-3300,
20240819,23350,23650,24400,22500,2458829,57949561000,00,0.00,N,5,-500,
20240812,23850,23750,26050,22500,4652860,110687678850,00,0.00,N,2,400,
20240805,23450,20650,23800,18000,5429042,116117848260,00,0.00,N,2,1900,
20240729,21550,24550,25250,21550,4487099,104570799200,00,0.00,N,5,-2750,
20240722,24300,26350,28000,23900,7117651,184891922500,00,0.00,N,5,-2400,
20240715,26700,29100,30200,25550,6240210,176198263150,00,0.00,N,5,-1700,
20240708,28400,25250,29200,25250,10923145,301977149300,00,0.00,N,2,2950,
20240701,25450,26200,27350,24250,5972573,153481851050,00,0.00,N,5,-750,
20240624,26200,26750,26900,24100,6322721,160842703550,00,0.00,N,5,-350,
20240617,26550,25550,26900,24550,6732450,174994288050,00,0.00,N,2,1000,
20240610,25550,23200,26050,23150,7814979,195180531150,00,0.00,N,2,2100,
20240603,23450,27100,28700,23100,7341355,188943192650,00,0.00,N,5,-3900,
20240527,27350,25500,30250,24550,18313633,500314469950,00,0.00,N,2,2250,
20240520,25100,25150,26500,21900,11863833,292749336600,00,0.00,N,2,550,
20240513,24550,25050,28400,23200,23483353,598198008200,00,0.00,N,5,-100,
20240507,24650,21000,26250,20950,21003893,498683755550,00,0.00,N,2,3850,
20240429,20800,23150,23750,20750,9461395,212060892300,00,0.00,N,5,-2500,
20240422,23300,19500,23900,18420,20046410,430836738450,00,0.00,N,2,3630,
20240415,19670,20600,21100,17730,12240209,235402102290,00,0.00,N,5,-780,
20240408,20450,21150,22300,19420,12791545,266752185830,00,0.00,N,5,-1150,
20240401,21600,20100,24500,18700,21068149,450294754380,00,0.00,N,2,1450,
20240325,20150,19240,22400,18300,17631607,358687344500,00,0.00,N,2,1050,
20240318,19100,15700,19690,15570,37941921,672477998940,00,0.00,N,2,4420,
20240311,14680,12740,15070,12620,12811078,179534383590,00,0.00,N,2,1930,
20240304,12750,10600,13300,10600,13253922,161921893580,00,0.00,N,2,2300,
20240226,10450,10620,11020,10340,1377377,14613197600,00,0.00,N,5,-250,
20240219,10700,10800,10940,10310,3264509,34668591600,00,0.00,N,5,-130,
20240213,10830,11600,12100,10760,3170932,36127808510,00,0.00,N,5,-950,
20240205,11780,11480,11950,10750,2426860,27246383780,00,0.00,N,2,410,
20240129,11370,12290,12300,10900,2140044,24455255710,00,0.00,N,5,-930,
20240122,12300,12510,12930,11660,3022696,37023927230,00,0.00,N,5,-80,
20240115,12380,11160,13420,10990,9904339,122365745070,00,0.00,N,2,1380,
20240108,11000,10840,11060,10600,1188380,12828250370,00,0.00,N,2,100,
20240102,10900,10770,11800,10540,1799000,19987029340,00,0.00,N,2,260,
20231226,10640,10590,10640,10290,526514,5484542770,00,0.00,N,2,30,
20231218,10610,11900,11990,10610,1471360,16460272930,00,0.00,N,5,-1260,
20231211,11870,11401,12180,11392,1868790,21947742590,00,0.00,N,2,535,
20231204,11335,12857,12876,11146,2303557,27497809780,00,0.00,N,5,-1617,
20231127,12952,13803,14531,12507,5998342,79969636620,00,0.00,N,5,-378,
20231120,13330,11241,13415,10730,5360594,65529301170,00,0.00,N,2,1428,
20231113,11902,12602,12611,10881,4472320,51582909840,00,0.00,N,5,-539,
20231106,12441,11921,13075,11600,2845008,35055961940,00,0.00,N,2,529,
20231030,11912,12574,12678,11638,2361739,28421944560,00,0.00,N,5,-709,
20231023,12621,13566,13992,12536,2740833,35971532800,00,0.00,N,5,-945,
20231016,13566,14049,14871,12517,4328942,60288572770,00,0.00,N,5,-483,
20231010,14049,12489,14115,12413,3961635,52471238300,00,0.00,N,2,1570,
20231004,12479,12006,12649,11921,1478919,18146972690,00,0.00,N,2,198,
20230925,12281,12952,12961,11477,2523640,30287782560,00,0.00,N,5,-652,
20230918,12933,12734,13046,11836,3584716,44717523130,00,0.00,N,2,199,
20230911,12734,11345,12971,11023,6847150,83108827810,00,0.00,N,2,1389,
20230904,11345,11174,11411,10257,4267425,46198036680,00,0.00,N,3,0,
20230828,11345,10777,12205,10654,7387492,84153980700,00,0.00,N,2,473,
20230821,10872,8679,11278,8679,9463212,96509273050,00,0.00,N,2,2222,
20230814,8650,9085,9198,8177,4638751,40335307980,00,0.00,N,5,-426,
20230807,9076,9312,9718,8679,7286019,66977300020,00,0.00,N,5,-160,
20230731,9236,9917,11713,8877,34397649,361792801328,00,0.00,N,5,-293,
20230724,9529,9926,11486,8660,8197479,80895697010,00,0.00,N,5,-379,
20230717,9908,10371,10673,9681,2735047,27789566220,00,0.00,N,5,-567,
20230710,10475,10324,11222,10002,3810171,40478163010,00,0.00,N,2,378,
20230703,10097,9331,10352,9331,5522439,55220119630,00,0.00,N,2,861,
20230626,9236,8745,9236,8319,3709311,32300369870,00,0.00,N,2,435,
20230619,8801,8641,9548,8518,6659991,59767125170,00,0.00,N,2,208,
20230612,8593,7960,8830,7572,9474835,79996052140,00,0.00,N,2,728,
20230605,7865,7383,8036,7364,7050336,55199164320,00,0.00,N,2,557,
20230530,7308,6901,7468,6684,3670591,26170152220,00,0.00,N,2,416,
20230522,6892,7364,7478,6873,2531445,18083406340,00,0.00,N,5,-453,
20230515,7345,7402,8499,7232,17613664,138876565950,00,0.00,N,2,75,
20230508,7270,7383,7610,6703,5663014,40805895650,00,0.00,N,2,293,
20230502,6977,6608,7156,6570,1459867,10155837690,00,0.00,N,2,369,
20230424,6608,6939,7194,6513,3459358,23844823880,00,0.00,N,5,-397,
20230417,7005,7090,8092,6939,21702588,163619226210,00,0.00,N,5,-19,
20230410,7024,6589,7279,6353,10625542,73301675060,00,0.00,N,2,454,
20230403,6570,5804,7828,5786,45025194,322994647320,00,0.00,N,2,766,
20230327,5804,5814,6135,5710,5889196,34846789000,00,0.00,N,2,37,
20230320,5767,5379,6211,5351,11423604,65731418930,00,0.00,N,2,95,
20230313,5672,4859,6428,4561,53812177,313786473695,00,0.00,N,2,747,
20230306,4925,4821,5010,4764,1807310,8878507250,00,0.00,N,2,123,
20230227,4802,4623,4821,4556,751808,3555489740,00,0.00,N,2,151,
20230220,4651,4590,4840,4575,777656,3655162075,00,0.00,N,2,47,
20230213,4604,4755,4783,4585,630980,2947410035,00,0.00,N,5,-142,
20230206,4746,4755,5067,4708,1722371,8334917920,00,0.00,N,5,-9,
20230130,4755,4812,4868,4727,922526,4399042970,00,0.00,N,5,-57,
20230125,4812,4878,4897,4722,692188,3339587285,00,0.00,N,5,-38,
20230116,4850,5095,5124,4764,1449809,7185509960,00,0.00,N,5,-198,
20230109,5048,4944,5076,4850,929669,4633680020,00,0.00,N,2,132,
20230102,4916,5020,5086,4717,831135,4062661750,00,0.00,N,5,-104,
20221226,5020,5218,5284,4916,927302,4774792240,00,0.00,N,5,-132,
20221219,5152,5199,5398,5114,1566196,8254124650,00,0.00,N,5,-38,
20221212,5190,4764,5237,4717,1436199,7271783050,00,0.00,N,2,369,
20221205,4821,5247,5284,4736,1319717,6511563820,00,0.00,N,5,-473,
20221128,5294,5058,5644,4963,6196089,32894408610,00,0.00,N,2,378,
20221121,4916,4665,4982,4613,3347198,16237219710,00,0.00,N,2,308,
20221114,4608,4831,4831,4585,1229932,5770722700,00,0.00,N,5,-138,
20221107,4746,4372,4821,4348,2108010,9725600335,00,0.00,N,2,383,
20221031,4363,4188,4793,4107,4022014,18034217495,00,0.00,N,2,213,
20221024,4150,4197,4306,4122,536578,2248328795,00,0.00,N,3,0,
20221017,4150,4046,4320,3961,749002,3145836125,00,0.00,N,2,38,
20221011,4112,4244,4315,3800,1040383,4179994050,00,0.00,N,5,-265,
20221004,4377,4207,4481,4145,790162,3431716060,00,0.00,N,2,232,
20220926,4145,4727,4727,4046,2788062,11921247495,00,0.00,N,5,-638,
20220919,4783,4840,5105,4651,2768927,13516398215,00,0.00,N,5,-67,
20220913,4850,4954,5133,4764,1151694,5714341440,00,0.00,N,5,-18,
20220905,4868,5048,5105,4746,1152190,5661601200,00,0.00,N,5,-218,
20220829,5086,5360,5521,5067,1753379,9263214410,00,0.00,N,5,-473,
20220822,5559,5341,5663,5209,2227879,12172497170,00,0.00,N,2,161,
20220816,5398,5663,5700,5247,2147436,11727872490,00,0.00,N,5,-255,
20220808,5653,6315,6343,5540,5174428,29842051650,00,0.00,N,5,-756,
20220801,6409,6353,6542,6239,3001351,19194731600,00,0.00,N,2,56,
20220725,6353,6409,6684,6239,4403209,28522048640,00,0.00,N,2,19,
20220718,6334,6400,6409,6097,2723336,17032589440,00,0.00,N,5,-38,
20220711,6372,6589,6599,6003,4763104,30039847230,00,0.00,N,5,-198,
20220704,6570,6816,7459,6523,27101385,190552130620,00,0.00,N,5,-85,
20220627,6655,6353,7043,6258,12961031,86269596070,00,0.00,N,2,359,
20220620,6296,6882,6986,5804,19784530,128045125760,00,0.00,N,5,-340,
20220613,6636,6239,6636,5587,11161240,68796451860,00,0.00,N,2,179,
20220607,6457,6617,7062,6287,8995833,60255435620,00,0.00,N,5,-170,
20220530,6627,5823,6939,5776,27286546,176400573500,00,0.00,N,2,898,
20220523,5729,5823,5956,5634,3209877,18634883080,00,0.00,N,5,-85,
20220516,5814,5804,6069,5559,10390559,61280784670,00,0.00,N,5,-57,
20220509,5871,5682,6211,5114,16925033,97200877640,00,0.00,N,2,189,
20220502,5682,5247,6022,5247,6435815,36752319020,00,0.00,N,2,360,
20220425,5322,5379,5407,5124,1665068,8799029090,00,0.00,N,5,-85,
20220418,5407,5303,5549,5228,2726093,14724382080,00,0.00,N,2,104,
20220411,5303,5530,5606,5086,4912239,26109745320,00,0.00,N,5,-246,
20220404,5549,5266,6504,4982,29253944,172041476050,00,0.00,N,2,293,
20220328,5256,5209,5530,5143,2951395,15828539720,00,0.00,N,2,113,
20220321,5143,5275,5757,5095,6074724,32829201780,00,0.00,N,5,-132,
20220314,5275,5058,5625,4802,4191101,21859397870,00,0.00,N,2,189,
20220307,5086,4698,5105,4519,1660918,8153896965,00,0.00,N,2,374,
20220228,4712,4585,4859,4509,1207405,5652622390,00,0.00,N,2,288,
20220221,4424,4424,4467,4178,400593,1734473925,00,0.00,N,5,-33,
20220214,4457,4448,4467,4159,428449,1846884825,00,0.00,N,2,9,
20220207,4448,4504,4712,4405,387838,1752072450,00,0.00,N,5,-52,
20220203,4500,4348,4500,4348,134771,599039600,00,0.00,N,2,189,
20220124,4311,4736,4736,3947,951477,4198068680,00,0.00,N,5,-425,
20220117,4736,4963,5058,4679,604265,2922094985,00,0.00,N,5,-218,
20220110,4954,5001,5105,4812,626952,3116725530,00,0.00,N,5,-85,
20220103,5330,5150,5380,5130,753526,3995020860,00,0.00,N,2,220,
20211227,5110,5020,5170,5000,395219,2007701410,00,0.00,N,2,100,
20211220,5010,5030,5090,4750,474894,2342376175,00,0.00,N,2,15,
20211213,4995,5050,5050,4885,405811,2010503045,00,0.00,N,5,-35,
20211206,5030,4885,5080,4785,455187,2252773200,00,0.00,N,2,145,
20211129,4885,5000,5120,4550,1143630,5524677915,00,0.00,N,5,-335,
20211122,5220,5180,5900,5050,3817609,21255292570,00,0.00,N,2,60,
20211115,5160,5240,5340,5000,600609,3093599130,00,0.00,N,5,-50,
20211108,5210,5500,5610,5020,968287,5151940740,00,0.00,N,5,-290,
20211101,5500,5730,6000,5370,2414562,13881780300,00,0.00,N,5,-230,
20211025,5730,5900,6100,5690,1865571,11063018220,00,0.00,N,5,-120,
20211018,5850,5900,6350,5650,4599816,27603398480,00,0.00,N,2,50,
20211012,5800,5100,6170,4970,3934592,22694485535,00,0.00,N,2,700,
20211005,5100,5850,5850,4935,1901527,10030290460,00,0.00,N,5,-750,
20210927,5850,5650,6110,5570,4290053,25320560510,00,0.00,N,2,270,
20210923,5580,5500,5860,5490,1174587,6694733970,00,0.00,N,5,-30,
20210913,5610,5800,5970,5550,2250854,12955594970,00,0.00,N,5,-210,
20210906,5820,6330,6460,5800,3819210,23642276860,00,0.00,N,5,-520,
20210830,6340,6140,6900,5890,23782489,154076249860,00,0.00,N,2,140,
20210823,6200,5040,6800,5000,23644552,149154487960,00,0.00,N,2,1160,
20210817,5040,5760,5820,4980,2064640,11101785365,00,0.00,N,5,-720,
20210809,5760,6250,6280,5540,2900987,17127554900,00,0.00,N,5,-530,
20210802,6290,6530,6770,6170,7559312,48855407580,00,0.00,N,5,-180,
20210726,6470,6980,7100,6460,6489909,43855097040,00,0.00,N,5,-510,
20210719,6980,8150,8700,6930,51518192,411854225870,00,0.00,N,5,-450,
20210712,7430,5230,7430,5230,42918566,297648779620,00,0.00,N,2,2210,