KissMeData/101670/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2635,3000,3590,2520,38062337,117242470495,00,0.00,N,5,-370,
20241118,3005,2285,3200,2270,22174876,60938465695,00,0.00,N,2,590,
20241111,2415,3150,3255,2120,30312306,83825776085,00,0.00,N,5,-585,
20241104,3000,1582,3155,1582,131021161,343951839072,00,0.00,N,2,1454,
20241028,1546,1584,1770,1459,8269536,13257667180,00,0.00,N,5,-38,
20241021,1584,1816,1816,1558,4088930,6896454523,00,0.00,N,5,-232,
20241014,1816,2160,2200,1781,7163634,13586425416,00,0.00,N,5,-344,
20241007,2160,2135,2340,2105,3516894,7821445300,00,0.00,N,2,25,
20240930,2135,2600,2605,1996,8519618,19061451144,00,0.00,N,5,-500,
20240923,2635,2915,3175,2520,6568736,18536969890,00,0.00,N,5,-285,
20240919,2920,2990,3070,2885,923403,2724286540,00,0.00,N,5,-50,
20240909,2970,2940,3295,2875,4023740,12275323680,00,0.00,N,5,-95,
20240902,3065,3195,3725,2975,15899656,54112181095,00,0.00,N,5,-130,
20240826,3195,3390,3575,3140,2787569,9202512355,00,0.00,N,5,-130,
20240819,3325,3290,3920,3155,7994277,28405157735,00,0.00,N,5,-10,
20240812,3335,3245,3810,3200,3445776,11871869525,00,0.00,N,2,90,
20240805,3245,3340,3375,2390,2436538,7510778240,00,0.00,N,5,-160,
20240729,3405,3545,3650,3400,1227051,4316257250,00,0.00,N,5,-140,
20240722,3545,3925,3925,3445,2417596,8798507570,00,0.00,N,5,-395,
20240715,3940,4195,4195,3810,2634307,10484265685,00,0.00,N,5,-250,
20240708,4190,4015,4750,3900,8970207,38909418275,00,0.00,N,2,175,
20240701,4015,4165,4450,3950,3933117,16277092105,00,0.00,N,5,-150,
20240624,4165,4580,4600,4115,3722877,15981556410,00,0.00,N,5,-415,
20240617,4580,4540,4910,4350,11507791,53617471720,00,0.00,N,2,45,
20240610,4535,5350,6790,4060,68843409,399591833485,00,0.00,N,5,-975,
20240603,5510,4950,5750,4950,7128969,38682996665,00,0.00,N,2,490,
20240527,5020,5140,5250,4585,4323304,21578868530,00,0.00,N,5,-80,
20240520,5100,5350,5480,5010,1707832,8795219450,00,0.00,N,5,-270,
20240513,5370,5180,5740,5040,3152741,16976500200,00,0.00,N,2,180,
20240507,5190,5180,5290,5110,1456985,7546684850,00,0.00,N,2,30,
20240429,5160,5250,5680,4935,2597264,13607517635,00,0.00,N,5,-80,
20240422,5240,5610,6100,5110,4188452,23400178950,00,0.00,N,5,-170,
20240415,5410,5650,6050,5360,3563277,19979373490,00,0.00,N,5,-520,
20240408,5930,6350,6380,5870,2533571,15466483060,00,0.00,N,5,-490,
20240401,6420,7320,7450,6280,5422189,36828957570,00,0.00,N,5,-810,
20240325,7230,7060,7530,6740,15539423,111610903670,00,0.00,N,2,270,
20240318,6960,6490,7850,6400,40617174,298677766230,00,0.00,N,2,770,
20240311,6190,6280,6890,6030,7467642,48449382530,00,0.00,N,5,-250,
20240304,6440,7260,7610,6400,22998335,164108154340,00,0.00,N,5,-840,
20240226,7280,6300,7690,6100,32849381,229672717160,00,0.00,N,2,720,
20240219,6560,5920,7500,5710,39294928,265112501860,00,0.00,N,2,370,
20240213,6190,4735,6500,4545,37491514,217540458850,00,0.00,N,2,1495,
20240205,4695,5020,5260,4415,11125143,53245166800,00,0.00,N,5,-300,
20240129,4995,5300,5880,4700,12331460,64502985810,00,0.00,N,5,-355,
20240122,5350,5780,5790,4850,8554317,45539658005,00,0.00,N,5,-450,
20240115,5800,6650,6650,5670,11770069,71028337350,00,0.00,N,5,-850,
20240108,6650,7390,7940,6630,9030825,66297136080,00,0.00,N,5,-720,
20240102,7370,7650,8670,7250,19186272,153658945770,00,0.00,N,2,20,
20231226,7350,7250,7470,6460,22834418,158701587850,00,0.00,N,5,-470,
20231218,7820,13070,14480,7310,49194407,493336947650,00,0.00,N,5,-4880,
20231211,12700,11060,14300,10140,19007483,240716298900,00,0.00,N,2,1350,
20231204,11350,10970,11350,9480,4554344,47920136570,00,0.00,N,2,690,
20231127,10660,12780,13370,10640,5311270,62385449770,00,0.00,N,5,-960,
20231120,11620,11710,12320,11450,1840604,21890149030,00,0.00,N,5,-240,
20231113,11860,11620,13490,11010,5399417,68122440790,00,0.00,N,2,550,
20231106,11310,11900,14410,11200,9249575,123175207940,00,0.00,N,2,220,
20231030,11090,11980,11980,10280,3330137,36688104530,00,0.00,N,5,-990,
20231023,12080,12490,14530,11200,5597499,72655994750,00,0.00,N,5,-710,
20231016,12790,12430,17100,11680,15031333,226013481810,00,0.00,N,5,-30,
20231010,12820,12610,15090,12120,4596192,62455050200,00,0.00,N,2,210,
20231004,12610,13110,13250,12360,921529,11773402890,00,0.00,N,5,-680,
20230925,13290,13800,13800,12740,1182851,15612581130,00,0.00,N,5,-510,
20230918,13800,16250,17300,13520,2831241,42987920720,00,0.00,N,5,-2780,
20230911,16580,17730,17840,16050,1865284,30908889730,00,0.00,N,5,-960,
20230904,17540,19420,19530,17270,2181248,40374061010,00,0.00,N,5,-1980,
20230828,19520,20150,21600,19480,1499297,30631012760,00,0.00,N,5,-630,
20230821,20150,20500,22400,19920,1859425,38836913320,00,0.00,N,5,-850,
20230814,21000,23500,23500,20550,2085840,45479470500,00,0.00,N,5,-2500,
20230807,23500,29400,29450,23200,2605690,66921396700,00,0.00,N,5,-5600,
20230731,29100,22700,31400,22700,6595453,183320789050,00,0.00,N,2,3600,
20230724,25500,30150,31850,23800,8986329,251878961350,00,0.00,N,5,-3550,
20230717,29050,32400,33500,29000,3415206,106090337400,00,0.00,N,5,-3350,
20230710,32400,32400,34700,30050,3504906,113221840950,00,0.00,N,2,550,
20230703,31850,30000,32600,29500,2670278,83282660450,00,0.00,N,2,1800,
20230626,30050,30800,32500,28800,1851357,56729000350,00,0.00,N,5,-1350,
20230619,31400,34100,36650,30650,4875896,162903894000,00,0.00,N,5,-3500,
20230612,34900,38000,39500,34200,3436834,127343141250,00,0.00,N,5,-2800,
20230605,37700,35400,43200,35150,5720807,222919342750,00,0.00,N,2,2750,
20230530,34950,35400,35450,31850,2335785,78843910200,00,0.00,N,5,-900,
20230522,35850,30400,38600,29100,5915926,206009529500,00,0.00,N,2,5250,
20230515,30600,30800,33500,29000,3353642,104422690650,00,0.00,N,2,200,
20230508,30400,34100,35250,29900,2592695,83310878450,00,0.00,N,5,-3250,
20230502,33650,35600,37100,32950,1888245,65687877100,00,0.00,N,5,-2200,
20230424,35850,41500,45900,35650,4694201,186677108950,00,0.00,N,5,-4050,
20230417,39900,47700,48750,39800,4428639,198720408650,00,0.00,N,5,-9350,
20230410,49250,54100,55200,45000,8731277,437605605650,00,0.00,N,5,-4450,
20230403,53700,41800,60900,40200,21065795,1046819492150,00,0.00,N,2,13600,
20230327,40100,29000,43100,28400,31335215,1100706314200,00,0.00,N,2,11850,
20230320,28250,22300,32400,22100,21310771,596811652800,00,0.00,N,2,4950,
20230313,23300,26650,27550,22250,8777902,214918415600,00,0.00,N,5,-3750,
20230306,27050,24450,33450,23250,27840518,820459210400,00,0.00,N,2,3100,
20230227,23950,22650,24950,22150,10404643,246102031100,00,0.00,N,2,1500,
20230220,22450,18600,22550,18100,14763375,308842864990,00,0.00,N,2,3860,
20230213,18590,18350,19980,17460,8220648,154703628440,00,0.00,N,2,180,
20230206,18410,19280,20100,18360,3136607,60158933700,00,0.00,N,5,-1330,
20230130,19740,20500,23400,19360,9973875,212649952950,00,0.00,N,5,-120,
20230125,19860,19280,21450,18290,7395371,147760759410,00,0.00,N,2,810,
20230116,19050,24350,24350,18100,9923426,206171394900,00,0.00,N,5,-5150,
20230109,24200,23950,25550,22500,6603816,159241929350,00,0.00,N,2,300,
20230102,23900,23500,26500,22600,7654021,191474674850,00,0.00,N,2,1000,
20221226,22900,23100,25400,21750,11341128,267435364300,00,0.00,N,5,-1100,
20221219,24000,19400,30700,19300,28185780,712435529550,00,0.00,N,2,6200,
20221212,17800,19250,19950,16450,8452904,152875791350,00,0.00,N,5,-2500,
20221205,20300,24850,25200,19500,9612000,205301885850,00,0.00,N,5,-5250,
20221128,25550,27500,27550,23450,12654802,323476111100,00,0.00,N,5,-2600,
20221121,28150,24350,31000,22250,35030982,939960779750,00,0.00,N,2,3850,
20221114,24300,20550,24900,20150,19621455,441217970600,00,0.00,N,2,3900,
20221107,20400,16100,21400,14550,26162995,465555001700,00,0.00,N,2,4100,
20221031,16300,14200,16700,14000,14982149,231702119150,00,0.00,N,2,2150,
20221024,14150,10300,15250,9980,29214385,379794930080,00,0.00,N,2,3850,
20221017,10300,15400,15500,10300,13045418,167534932050,00,0.00,N,5,-5200,
20221011,15500,16200,18400,14250,11268284,182801411650,00,0.00,N,5,-1300,
20221004,16800,14900,19350,13450,20135712,338597595850,00,0.00,N,2,1900,
20220926,14900,8920,14900,8500,27726019,324434277850,00,0.00,N,2,5660,
20220919,9240,14100,14650,7690,26991274,283378443380,00,0.00,N,5,-4010,
20220913,13250,10450,13250,8820,23554395,256596945980,00,0.00,N,2,4670,
20220905,8580,5990,8580,5990,11380766,80441169550,00,0.00,N,2,3965,
20220829,4615,2430,4615,2390,15911747,58166508150,00,0.00,N,2,2165,
20220822,2450,2135,2565,2095,2514081,5911661325,00,0.00,N,2,305,
20220816,2145,2255,2290,2080,607848,1301505505,00,0.00,N,5,-130,
20220808,2275,2245,2365,2175,1093967,2469976905,00,0.00,N,2,10,
20220801,2265,2250,2350,2175,1040423,2347428100,00,0.00,N,5,-5,
20220725,2270,2180,2320,2090,1982264,4400661255,00,0.00,N,2,100,
20220718,2170,1930,2205,1930,952028,2008600055,00,0.00,N,2,225,
20220711,1945,2055,2055,1840,697933,1344184890,00,0.00,N,5,-110,
20220704,2055,1985,2145,1925,1392558,2838950540,00,0.00,N,2,70,
20220627,1985,1845,2070,1810,693819,1356452140,00,0.00,N,2,125,
20220620,1860,1910,1945,1735,667355,1239177935,00,0.00,N,5,-85,
20220613,1945,1890,2005,1810,887764,1715553520,00,0.00,N,5,-25,
20220607,1970,2040,2045,1915,661512,1296975170,00,0.00,N,5,-75,
20220530,2045,1875,2095,1865,937860,1862171035,00,0.00,N,2,170,
20220523,1875,1770,1890,1715,639409,1142041200,00,0.00,N,2,105,
20220516,1770,1775,1850,1615,2314494,4008756405,00,0.00,N,5,-5,
20220509,1775,1930,1930,1670,918099,1636750480,00,0.00,N,5,-175,
20220502,1950,2080,2120,1885,1296376,2624361360,00,0.00,N,5,-40,
20220425,1990,2185,2185,1910,697628,1408336770,00,0.00,N,5,-245,
20220418,2235,2160,2280,2135,879283,1936627655,00,0.00,N,2,75,
20220411,2160,1970,2180,1940,1398709,2874019310,00,0.00,N,2,190,
20220404,1970,1860,2065,1850,1804824,3542969975,00,0.00,N,2,125,
20220328,1845,1680,1850,1640,1885995,3271719315,00,0.00,N,2,145,
20220321,1700,1520,1800,1480,6889139,10916878135,00,0.00,N,2,205,
20220314,1495,1470,1540,1420,492379,727283090,00,0.00,N,2,25,
20220307,1470,1485,1510,1390,341243,498106035,00,0.00,N,5,-15,
20220228,1485,1420,1500,1360,319503,459529160,00,0.00,N,2,90,
20220221,1395,1340,1410,1310,252714,341377120,00,0.00,N,2,50,
20220214,1345,1340,1385,1245,315267,416914955,00,0.00,N,3,0,
20220207,1345,1420,1445,1335,237434,329833495,00,0.00,N,5,-75,
20220203,1420,1360,1425,1360,85837,119232625,00,0.00,N,2,70,
20220124,1350,1490,1495,1310,1702830,2242219220,00,0.00,N,5,-155,
20220117,1505,1495,1545,1435,449521,673587790,00,0.00,N,2,10,
20220110,1495,1520,1560,1405,836302,1225393470,00,0.00,N,3,0,
20220103,1495,1430,1525,1415,364641,532749575,00,0.00,N,2,65,
20211227,1430,1445,1460,1390,239846,339281860,00,0.00,N,2,25,
20211220,1405,1460,1460,1375,466089,657920075,00,0.00,N,5,-60,
20211213,1465,1475,1820,1455,3515540,5693637180,00,0.00,N,5,-10,
20211206,1475,1480,1535,1385,359038,529684820,00,0.00,N,5,-5,
20211129,1480,1355,1535,1295,820267,1151758610,00,0.00,N,2,10,
20211122,1470,1550,1565,1445,480324,716219665,00,0.00,N,5,-80,
20211115,1550,1590,1630,1520,364509,568852325,00,0.00,N,5,-25,
20211108,1575,1560,1780,1500,1321817,2141460090,00,0.00,N,2,20,
20211101,1555,1995,2080,1540,1950863,3392633550,00,0.00,N,5,-465,
20211025,2020,1730,2020,1720,703256,1334069345,00,0.00,N,2,290,
20211018,1730,1670,1775,1645,361242,610170215,00,0.00,N,2,65,
20211012,1665,1635,1675,1530,272254,433236435,00,0.00,N,2,30,
20211005,1635,1740,1755,1515,626583,1007739260,00,0.00,N,5,-100,
20210927,1735,1880,1880,1590,1185981,2010936580,00,0.00,N,5,-160,
20210923,1895,1970,1970,1875,193294,366497960,00,0.00,N,5,-95,
20210913,1990,2090,2160,1880,959791,1955956385,00,0.00,N,5,-100,
20210906,2090,1890,2100,1845,861751,1701650620,00,0.00,N,2,200,
20210830,1890,1905,1945,1805,689852,1293055265,00,0.00,N,5,-10,
20210823,1900,1705,1910,1695,1010776,1830142285,00,0.00,N,2,195,
20210817,1705,1920,1950,1680,1035464,1873104300,00,0.00,N,5,-215,
20210809,1920,2120,2140,1870,1233160,2475285895,00,0.00,N,5,-230,
20210802,2150,2275,2350,2150,1251625,2822178620,00,0.00,N,5,-155,
20210726,2305,2195,2380,2110,2245800,5093116865,00,0.00,N,2,110,
20210719,2195,2040,2270,1980,2344969,5005445820,00,0.00,N,2,150,
20210712,2045,2085,2155,1990,1695088,3486566945,00,0.00,N,5,-50,