KissMeData/226950/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,21000,18700,22600,18700,1617294,33570435120,00,0.00,N,2,2490,
20241118,18510,20150,21850,15130,4984863,91223190200,00,0.00,N,5,-2640,
20241111,21150,22350,23000,19510,2673156,57533396710,00,0.00,N,2,400,
20241104,20750,21900,24100,18370,3915142,81349312910,00,0.00,N,5,-1400,
20241028,22150,26850,27600,21900,3072508,76848572250,00,0.00,N,5,-4950,
20241021,27100,29200,32750,26000,3745001,110724021450,00,0.00,N,5,-2100,
20241014,29200,26200,31800,24800,4526294,127431546950,00,0.00,N,2,2300,
20241007,26900,17330,27400,16680,4846206,110734175260,00,0.00,N,2,9570,
20240930,17330,17280,17780,15950,718170,12018117370,00,0.00,N,2,50,
20240923,17280,19030,21150,16660,1923580,36888061450,00,0.00,N,5,-1720,
20240919,19000,18890,19800,18260,926103,17647033220,00,0.00,N,2,110,
20240909,18890,16900,19130,15450,2164436,37621140690,00,0.00,N,2,1830,
20240902,17060,15600,17290,14770,2458454,39576178350,00,0.00,N,2,1270,
20240826,15790,11580,16700,11400,2234012,31522907480,00,0.00,N,2,4490,
20240819,11300,12400,13260,11200,518874,6376349470,00,0.00,N,5,-1200,
20240812,12500,13870,13990,12400,399196,5188397990,00,0.00,N,5,-1140,
20240805,13640,14510,15460,12910,1485065,20620817730,00,0.00,N,5,-1280,
20240729,14920,15580,16120,14410,798999,12204294040,00,0.00,N,5,-980,
20240722,15900,13860,17300,13700,5998611,93983219020,00,0.00,N,2,2580,
20240715,13320,10810,13950,10290,2380957,30005782190,00,0.00,N,2,2510,
20240708,10810,9170,11340,9150,664329,6899044670,00,0.00,N,2,1690,
20240701,9120,8760,9500,8690,218500,1989967300,00,0.00,N,2,370,
20240624,8750,8600,9800,8280,1169182,10761005410,00,0.00,N,5,-2810,
20240617,11560,13410,13690,11400,452044,5595489360,00,0.00,N,5,-1870,
20240610,13430,14460,14560,13430,225125,3156020040,00,0.00,N,5,-1310,
20240603,14740,14150,15060,14140,183641,2684810720,00,0.00,N,2,540,
20240527,14200,14200,15000,13980,222747,3162359120,00,0.00,N,5,-230,
20240520,14430,14900,15090,13890,211004,3064461460,00,0.00,N,5,-390,
20240513,14820,14710,15430,14230,139717,2084948430,00,0.00,N,2,70,
20240507,14750,15420,15600,14600,103385,1554404450,00,0.00,N,5,-650,
20240429,15400,15070,15870,15050,130047,2012623450,00,0.00,N,2,180,
20240422,15220,14700,16460,14700,411477,6423727230,00,0.00,N,2,250,
20240415,14970,14900,14970,13870,182432,2624101300,00,0.00,N,5,-160,
20240408,15130,14700,15880,14120,225224,3337594410,00,0.00,N,2,430,
20240401,14700,16800,16840,14600,381945,5862140400,00,0.00,N,5,-1950,
20240325,16650,16860,17820,16140,517474,8844829820,00,0.00,N,5,-210,
20240318,16860,16430,17230,15090,602278,9768361650,00,0.00,N,2,430,
20240311,16430,18340,18490,16100,928566,15723460870,00,0.00,N,5,-1610,
20240304,18040,16450,18440,15700,953031,16535488410,00,0.00,N,2,2110,
20240226,15930,16600,18000,15730,860011,14492039230,00,0.00,N,5,-720,
20240219,16650,14250,17020,13830,847690,13403428390,00,0.00,N,2,2550,
20240213,14100,13310,14270,13310,129865,1791638830,00,0.00,N,2,580,
20240205,13520,14290,14290,13170,193823,2656219510,00,0.00,N,5,-410,
20240129,13930,14800,15360,13650,366942,5306306490,00,0.00,N,5,-920,
20240122,14850,15100,15500,14260,221457,3292551030,00,0.00,N,5,-250,
20240115,15100,15850,16730,14300,605049,9310108450,00,0.00,N,5,-750,
20240108,15850,15980,17870,15500,945703,15852860580,00,0.00,N,2,10,
20240102,15840,14530,16950,14200,767868,12092776850,00,0.00,N,2,1260,
20231226,14580,14680,15120,14050,259290,3774534900,00,0.00,N,5,-250,
20231218,14830,13280,14840,13090,420112,5859551690,00,0.00,N,2,1570,
20231211,13260,13360,13630,13000,191895,2538107060,00,0.00,N,5,-80,
20231204,13340,13890,14050,13160,264734,3572137470,00,0.00,N,5,-550,
20231127,13890,13950,14980,13500,247594,3431236350,00,0.00,N,5,-230,
20231120,14120,13600,14430,13600,184075,2587443900,00,0.00,N,2,520,
20231113,13600,13450,14000,12990,182932,2460845370,00,0.00,N,5,-40,
20231106,13640,14180,14590,13100,333676,4647518320,00,0.00,N,5,-480,
20231030,14120,12950,14200,12930,201684,2719189050,00,0.00,N,2,870,
20231023,13250,14810,15060,12900,341310,4709468180,00,0.00,N,5,-1810,
20231016,15060,15810,16900,14790,528088,8415052370,00,0.00,N,5,-1010,
20231010,16070,16930,17090,15800,346103,5675338990,00,0.00,N,5,-900,
20231004,16970,16150,16970,15160,306517,4925013360,00,0.00,N,2,920,
20230925,16050,16500,16710,15060,239386,3817183670,00,0.00,N,5,-450,
20230918,16500,19550,20400,16500,972282,17795547300,00,0.00,N,5,-3100,
20230911,19600,24850,25550,19420,2836326,62282929840,00,0.00,N,5,-5450,
20230904,25050,18400,25950,17640,6967363,163250951950,00,0.00,N,2,7150,
20230828,17900,15910,21100,14960,2105089,39393803830,00,0.00,N,2,2000,
20230821,15900,15100,16500,14870,244822,3863498210,00,0.00,N,2,950,
20230814,14950,16450,16560,14810,171964,2664620130,00,0.00,N,5,-1500,
20230807,16450,14850,16780,14460,457765,7237302920,00,0.00,N,2,1490,
20230731,14960,14810,15500,14380,226640,3404396630,00,0.00,N,2,160,
20230724,14800,17610,17680,14130,512090,7896888930,00,0.00,N,5,-2800,
20230717,17600,15120,18830,14650,837730,14183503140,00,0.00,N,2,2760,
20230710,14840,14910,15430,14400,287383,4277356040,00,0.00,N,5,-260,
20230703,15100,17010,17300,14650,318256,4951199510,00,0.00,N,5,-1910,
20230626,17010,17120,17480,15850,247215,4089395280,00,0.00,N,5,-270,
20230619,17280,18580,18580,17090,190504,3392794540,00,0.00,N,5,-1020,
20230612,18300,20100,20150,17830,391337,7300623250,00,0.00,N,5,-1690,
20230605,19990,20200,20400,19710,107975,2155811750,00,0.00,N,5,-260,
20230530,20250,19740,20250,19050,162779,3185386190,00,0.00,N,2,510,
20230522,19740,19990,20750,19550,151123,3037175590,00,0.00,N,5,-250,
20230515,19990,19800,20050,18950,196945,3817831000,00,0.00,N,2,60,
20230508,19930,21450,22200,19930,259742,5434035660,00,0.00,N,5,-1270,
20230502,21200,21400,21450,20600,121896,2561007450,00,0.00,N,2,50,
20230424,21150,22100,22350,20550,332757,7126574000,00,0.00,N,5,-900,
20230417,22050,23850,24100,21750,493887,11095516350,00,0.00,N,5,-1800,
20230410,23850,22700,24750,21650,665256,15398393000,00,0.00,N,2,1200,
20230403,22650,22450,24100,21400,768873,17562450850,00,0.00,N,2,250,
20230327,22400,22750,22850,21300,459869,10085389850,00,0.00,N,5,-500,
20230320,22900,24050,25000,22650,417624,9929725250,00,0.00,N,5,-900,
20230313,23800,23200,23950,21100,496596,11189700050,00,0.00,N,5,-50,
20230306,23850,21700,26800,21200,2200534,53708098050,00,0.00,N,2,2250,
20230227,21600,21050,23000,20850,251753,5447096950,00,0.00,N,2,400,
20230220,21200,21700,23150,20850,278241,6084178700,00,0.00,N,5,-800,
20230213,22000,23050,23900,20700,416875,9190538900,00,0.00,N,5,-1050,
20230206,23050,22800,24300,22300,436726,10383268700,00,0.00,N,2,200,
20230130,22850,21400,23450,20600,408141,9086711950,00,0.00,N,2,1500,
20230125,21350,21250,21600,20750,129766,2743634250,00,0.00,N,2,250,
20230116,21100,22500,22900,21000,241656,5260311150,00,0.00,N,5,-1350,
20230109,22450,21500,23200,21000,567147,12472247450,00,0.00,N,2,950,
20230102,21500,20600,23100,20600,560730,12287515650,00,0.00,N,2,1150,
20221226,20350,20250,21300,20200,107390,2223555500,00,0.00,N,5,-150,
20221219,20500,21800,22550,20350,359410,7694495350,00,0.00,N,5,-1200,
20221212,21700,21250,22200,20450,228641,4894436050,00,0.00,N,2,450,
20221205,21250,21350,22100,20150,202298,4278436750,00,0.00,N,5,-450,
20221128,21700,21200,21900,20300,181203,3821661200,00,0.00,N,2,600,
20221121,21100,21050,22650,20200,271715,5729488450,00,0.00,N,3,0,
20221114,21100,21850,22500,19600,539443,11344822250,00,0.00,N,5,-750,
20221107,21850,20150,22800,20050,557758,12126837950,00,0.00,N,2,1700,
20221031,20150,19900,21300,19300,411469,8401103350,00,0.00,N,2,750,
20221024,19400,19200,20450,18800,223867,4377910750,00,0.00,N,2,650,
20221017,18750,18300,20550,18300,275838,5386612750,00,0.00,N,5,-50,
20221011,18800,19800,19850,16950,355759,6468718550,00,0.00,N,5,-1500,
20221004,20300,18600,21150,18500,378154,7449412500,00,0.00,N,2,1750,
20220926,18550,17650,22500,16750,1352098,26399354250,00,0.00,N,2,300,
20220919,18250,21050,21300,17950,395800,7782255800,00,0.00,N,5,-1800,
20220913,20050,21550,21950,20050,198315,4141702250,00,0.00,N,5,-1500,
20220905,21550,23600,23650,21450,282223,6336845600,00,0.00,N,5,-2000,
20220829,23550,20200,23550,20150,409732,9053954600,00,0.00,N,2,2100,
20220822,21450,21450,21950,20150,229188,4823347450,00,0.00,N,5,-350,
20220816,21800,23050,23100,21150,237413,5209263100,00,0.00,N,5,-1400,
20220808,23200,25450,26500,22600,647864,15854871400,00,0.00,N,5,-2000,
20220801,25200,20600,25400,20400,838795,19659379450,00,0.00,N,2,4550,
20220725,20650,21000,21800,20350,241923,5058284150,00,0.00,N,5,-300,
20220718,20950,21100,22100,20850,219969,4712184500,00,0.00,N,3,0,
20220711,20950,23500,24500,20500,450167,9978506750,00,0.00,N,5,-2550,
20220704,23500,21000,24500,19850,681142,15342964150,00,0.00,N,2,2500,
20220627,21000,28400,28400,20600,874953,21008770900,00,0.00,N,5,-6850,
20220620,27850,27500,29250,25600,1093657,30180690250,00,0.00,N,2,300,
20220613,27550,24850,27700,23150,952390,24440055200,00,0.00,N,2,2250,
20220607,25300,23350,27200,22000,1008869,25916625050,00,0.00,N,2,1950,
20220530,23350,22900,24500,22100,328065,7594717500,00,0.00,N,2,550,
20220523,22800,21550,24900,21500,567190,13473658000,00,0.00,N,2,1400,
20220516,21400,20300,21650,19900,108552,2251224750,00,0.00,N,2,1250,
20220509,20150,21000,21350,19150,186951,3746814000,00,0.00,N,5,-950,
20220502,21100,22800,23850,21100,119182,2667060700,00,0.00,N,5,-2400,
20220425,23500,21700,23650,20950,249063,5507803450,00,0.00,N,2,1600,
20220418,21900,24350,24350,21700,294979,6683648150,00,0.00,N,5,-2500,
20220411,24400,25150,25350,23500,230803,5612703000,00,0.00,N,5,-800,
20220404,25200,26950,27450,24550,360394,9289338400,00,0.00,N,5,-1550,
20220328,26750,27100,27600,26400,303596,8149144300,00,0.00,N,5,-250,
20220321,27000,28700,29750,26600,436785,12033841250,00,0.00,N,5,-1700,
20220314,28700,28750,28900,26700,229683,6386113900,00,0.00,N,5,-50,
20220307,28750,28000,29900,26550,159720,4503612900,00,0.00,N,2,500,
20220228,28250,27750,29050,27000,117869,3320612650,00,0.00,N,2,850,
20220221,27400,27600,27950,26400,198745,5418516550,00,0.00,N,5,-300,
20220214,27700,29550,30300,26850,340707,9575279950,00,0.00,N,5,-2700,
20220207,30400,31200,31850,29250,219168,6707187800,00,0.00,N,5,-850,
20220203,31250,30200,31400,29800,135646,4165312900,00,0.00,N,2,2400,
20220124,28850,32500,32500,27150,502580,14763478300,00,0.00,N,5,-3650,
20220117,32500,35200,35600,31950,443378,14807666200,00,0.00,N,5,-3250,
20220110,35750,37600,37800,34650,672224,24138924900,00,0.00,N,5,-1850,
20220103,37600,41100,41400,37500,548424,21468041650,00,0.00,N,5,-3400,
20211227,41000,39450,42400,39150,356319,14581602850,00,0.00,N,2,1600,
20211220,39400,41000,42200,39100,462535,18662885300,00,0.00,N,5,-1550,
20211213,40950,43700,44100,40900,971369,41165625100,00,0.00,N,5,-2400,
20211206,43350,37650,45750,36900,1393597,58820631550,00,0.00,N,2,5150,
20211129,38200,40900,41550,35800,534508,20244233950,00,0.00,N,5,-3400,
20211122,41600,36850,42300,36850,724197,28991861200,00,0.00,N,2,4450,
20211115,37150,35850,37850,33850,463110,16607863900,00,0.00,N,2,1850,
20211108,35300,38300,38650,34700,392882,14408359650,00,0.00,N,5,-3750,
20211101,39050,38000,40450,37550,371483,14460714250,00,0.00,N,2,550,
20211025,38500,40100,41300,37700,353875,13971473050,00,0.00,N,5,-1700,
20211018,40200,37600,42450,36950,750220,30201486700,00,0.00,N,2,2600,
20211012,37600,39000,39750,34000,1011976,37227892250,00,0.00,N,2,4000,
20211005,33600,37450,37500,31200,740292,24953439950,00,0.00,N,5,-4050,
20210927,37650,41150,41850,37450,554093,21745426250,00,0.00,N,5,-3500,
20210923,41150,44000,44050,41000,344294,14545667250,00,0.00,N,5,-3050,
20210913,44200,46250,46500,43650,519010,23284756600,00,0.00,N,5,-2550,
20210906,46750,50100,50600,45350,808867,38575319050,00,0.00,N,5,-3050,
20210830,49800,46600,51000,44850,1090714,52658028450,00,0.00,N,2,4350,
20210823,45450,45450,46600,43750,560518,25470410650,00,0.00,N,2,650,
20210817,44800,47100,50500,44650,1288505,61596344100,00,0.00,N,5,-1950,
20210809,46750,46450,48700,44700,1012322,47594168050,00,0.00,N,2,300,
20210802,46450,45250,48900,44450,770448,36098446000,00,0.00,N,2,1350,
20210726,45100,48100,49000,44950,800992,37412389000,00,0.00,N,5,-2900,
20210719,48000,46800,48200,43600,815284,37299842800,00,0.00,N,2,1100,
20210712,46900,50000,50000,46000,1045453,49756670400,00,0.00,N,5,-2950,