KissMeData/281740/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,11880,11780,13050,11780,907563,11270319890,00,0.00,N,2,160,
20241118,11720,11480,12000,11200,964836,11302170800,00,0.00,N,2,70,
20241111,11650,13900,13900,11060,2695557,32974580660,00,0.00,N,5,-2250,
20241104,13900,15250,16050,13650,1595969,23757608040,00,0.00,N,5,-1350,
20241028,15250,14080,15390,13680,1280826,18438090490,00,0.00,N,2,1170,
20241021,14080,15220,15520,13980,1387651,20135586070,00,0.00,N,5,-1130,
20241014,15210,16220,16490,15110,1249869,19804148420,00,0.00,N,5,-1190,
20241007,16400,17000,18070,16400,1236939,21451401420,00,0.00,N,5,-580,
20240930,16980,17860,17870,16660,855914,14709263450,00,0.00,N,5,-780,
20240923,17760,16200,18230,16200,2745641,47341004580,00,0.00,N,2,1630,
20240919,16130,15680,16390,15600,516480,8251687210,00,0.00,N,2,460,
20240909,15670,15190,15790,14750,1812384,27532379000,00,0.00,N,5,-90,
20240902,15760,17880,18890,15710,3172489,55692031710,00,0.00,N,5,-2130,
20240826,17890,17740,18570,16400,3255765,56726415380,00,0.00,N,2,250,
20240819,17640,18010,20250,16900,14895297,281617300790,00,0.00,N,2,800,
20240812,16840,14790,18320,14720,5723336,98074055580,00,0.00,N,2,2050,
20240805,14790,15500,15500,13280,1760427,25522313030,00,0.00,N,5,-1190,
20240729,15980,16330,16680,15580,1033427,16694439740,00,0.00,N,5,-350,
20240722,16330,16870,17380,15530,2044461,33393452710,00,0.00,N,5,-610,
20240715,16940,19240,19240,16100,2397468,41737958980,00,0.00,N,5,-2310,
20240708,19250,18500,20600,18250,1996295,38523220940,00,0.00,N,2,750,
20240701,18500,20100,20150,18220,2237056,42378045340,00,0.00,N,5,-1550,
20240624,20050,18310,20300,18140,2712006,51679890950,00,0.00,N,2,1600,
20240617,18450,19720,19720,18400,2709655,51835160340,00,0.00,N,5,-1490,
20240610,19940,21500,23150,19650,6214960,134943265080,00,0.00,N,5,-1310,
20240603,21250,19510,21850,19100,3922217,80959115380,00,0.00,N,2,1780,
20240527,19470,18970,19470,17970,3035543,56962539620,00,0.00,N,2,520,
20240520,18950,21250,21250,18810,2882728,57147750760,00,0.00,N,5,-1950,
20240513,20900,20750,21400,20200,1505251,31284588600,00,0.00,N,2,150,
20240507,20750,22800,22850,20150,2877326,60737108950,00,0.00,N,5,-1700,
20240429,22450,21850,23900,21600,3038589,69867802050,00,0.00,N,2,850,
20240422,21600,21600,22800,21200,2712782,59403883450,00,0.00,N,2,200,
20240415,21400,24400,24800,20800,4958042,110732999000,00,0.00,N,5,-3750,
20240408,25150,25300,25700,23800,3535454,87260561400,00,0.00,N,5,-500,
20240401,25650,24500,28400,23300,11928310,308152675600,00,0.00,N,2,1150,
20240325,24500,27550,29200,24100,9123252,243665365200,00,0.00,N,5,-3050,
20240318,27550,27000,30200,26100,11796790,330918356000,00,0.00,N,2,800,
20240311,26750,29800,33100,25950,32464370,972033450450,00,0.00,N,5,-2900,
20240304,29650,20850,30400,19290,29071441,772751809710,00,0.00,N,2,8800,
20240226,20850,21950,24000,20600,9600572,215570287600,00,0.00,N,5,-950,
20240219,21800,18550,22450,18030,12406814,256814126540,00,0.00,N,2,3170,
20240213,18630,16460,19440,16350,6082937,110551441380,00,0.00,N,2,2680,
20240205,15950,15110,17450,14780,4660389,76424339420,00,0.00,N,2,850,
20240129,15100,16100,16100,14570,2004005,30612338370,00,0.00,N,5,-950,
20240122,16050,17190,17430,15490,2870404,46456095930,00,0.00,N,5,-940,
20240115,16990,19040,19040,16540,3101203,54278610330,00,0.00,N,5,-2050,
20240108,19040,19260,19680,18300,4456181,84582190330,00,0.00,N,2,180,
20240102,18860,18050,19930,17210,9401175,175818337370,00,0.00,N,2,1510,
20231226,17350,16700,17360,16000,2339914,39453733060,00,0.00,N,2,750,
20231218,16600,17010,17600,16110,4363469,73801039360,00,0.00,N,5,-700,
20231211,17300,14980,17970,14700,9977449,168035283960,00,0.00,N,2,2320,
20231204,14980,13960,15320,12320,6831991,96176780080,00,0.00,N,2,1230,
20231127,13750,14100,16490,13000,10806227,161086751380,00,0.00,N,5,-190,
20231120,13940,11000,14410,10940,5503190,71332837150,00,0.00,N,2,3000,
20231113,10940,11470,11700,10700,2107267,23396134050,00,0.00,N,5,-470,
20231106,11410,13350,15400,11120,10367458,142592482830,00,0.00,N,5,-820,
20231030,12230,11610,12640,11090,3055669,36064100800,00,0.00,N,2,540,
20231023,11690,12300,13170,11290,2752032,33318298410,00,0.00,N,5,-910,
20231016,12600,13480,13930,12350,2002815,26327170340,00,0.00,N,5,-1070,
20231010,13670,13710,14180,13270,1672347,22949202980,00,0.00,N,5,-20,
20231004,13690,14030,14200,13600,1262743,17528549890,00,0.00,N,5,-360,
20230925,14050,13840,14180,13530,1250708,17338487850,00,0.00,N,2,70,
20230918,13980,15350,15380,13720,3078916,44306899100,00,0.00,N,5,-1400,
20230911,15380,15500,15920,14710,4421244,67387922660,00,0.00,N,5,-110,
20230904,15490,16250,16480,15070,4610540,72148710130,00,0.00,N,5,-760,
20230828,16250,16100,17800,16040,5280778,88504285480,00,0.00,N,2,200,
20230821,16050,16420,17320,15840,4281268,70502790630,00,0.00,N,5,-480,
20230814,16530,17550,17640,16480,4394646,74755831180,00,0.00,N,5,-1140,
20230807,17670,18970,18980,17120,5732470,101278879150,00,0.00,N,5,-1300,
20230731,18970,19120,20600,17850,8374897,161414492720,00,0.00,N,5,-140,
20230724,19110,19860,22150,18390,20718825,422478569690,00,0.00,N,5,-990,
20230717,20100,19860,22650,18680,23364228,486434852980,00,0.00,N,2,200,
20230710,19900,20600,20950,19590,9437294,189254133310,00,0.00,N,5,-900,
20230703,20800,19290,22450,19290,18772598,389317800090,00,0.00,N,2,1450,
20230626,19350,22750,23400,19130,17989051,378311446110,00,0.00,N,5,-3850,
20230619,23200,25950,26050,22300,42114268,992913191650,00,0.00,N,5,-2050,
20230612,25250,15280,25900,15220,97324722,2011735040880,00,0.00,N,2,9980,
20230605,15270,15050,15900,14420,10889155,165799995310,00,0.00,N,2,220,
20230530,15050,13800,15950,13620,17177690,255691308140,00,0.00,N,2,1350,
20230522,13700,12680,14780,12400,23066793,319934328840,00,0.00,N,2,860,
20230515,12840,14170,14190,12120,16371537,212346521720,00,0.00,N,5,-1010,
20230508,13850,16380,17270,13580,39212510,617844252980,00,0.00,N,5,-1520,
20230502,15370,14480,17440,14100,45383951,729873276720,00,0.00,N,2,1570,
20230424,13800,15030,18150,12240,102170709,1600999697200,00,0.00,N,5,-1040,
20230417,14840,12320,16740,12200,103559071,1506750708610,00,0.00,N,2,2830,
20230410,12010,8630,13920,8560,111114263,1280300938120,00,0.00,N,2,3400,
20230403,8610,8730,9490,8420,16132214,145132589390,00,0.00,N,5,-70,
20230327,8680,8440,10240,8330,50991336,473736223530,00,0.00,N,2,460,
20230320,8220,8000,8820,7540,43919169,358423758900,00,0.00,N,2,60,
20230313,8160,6000,8360,5960,52448720,408698137890,00,0.00,N,2,2020,
20230306,6140,6370,6590,6080,4112922,25977288330,00,0.00,N,5,-230,
20230227,6370,6200,6440,6030,3209654,20011424360,00,0.00,N,2,100,
20230220,6270,6000,6440,5590,5660876,34171663770,00,0.00,N,2,320,
20230213,5950,5730,6100,5150,4062054,23491990780,00,0.00,N,2,190,
20230206,5760,5880,6070,5660,5073588,29731042540,00,0.00,N,5,-70,
20230130,5830,5470,5950,5220,4943617,27670312280,00,0.00,N,2,390,
20230125,5440,5100,5870,5000,13736244,75949259580,00,0.00,N,2,390,
20230116,5050,5020,5200,4910,2125606,10794513785,00,0.00,N,2,40,
20230109,5010,4800,5120,4765,2235977,11091151835,00,0.00,N,2,295,
20230102,4715,4370,4840,4180,2016728,9120917400,00,0.00,N,2,345,
20221226,4370,4500,4645,4370,1732605,7793985715,00,0.00,N,5,-195,
20221219,4565,4855,4905,4545,1260304,5920661495,00,0.00,N,5,-305,
20221212,4870,4685,4950,4685,1315063,6315051025,00,0.00,N,2,110,
20221205,4760,4895,4980,4700,1327437,6378829325,00,0.00,N,5,-145,
20221128,4905,5080,5080,4855,1487430,7375125910,00,0.00,N,5,-175,
20221121,5080,4750,5140,4650,3176883,15614303225,00,0.00,N,2,320,
20221114,4760,5370,5380,4730,6855555,34049577760,00,0.00,N,5,-560,
20221107,5320,5550,5680,5290,7111245,39189242830,00,0.00,N,5,-150,
20221031,5470,5790,5930,5380,2492233,14126896130,00,0.00,N,5,-260,
20221024,5730,5310,6020,5310,3742948,21465192310,00,0.00,N,2,500,
20221017,5230,5100,5780,5070,3472675,19064490770,00,0.00,N,2,10,
20221011,5220,5500,5650,5120,2605214,13872676410,00,0.00,N,5,-500,
20221004,5720,5790,6330,5650,4787151,28995672180,00,0.00,N,2,90,
20220926,5630,5900,6020,5460,5882108,33699840420,00,0.00,N,5,-470,
20220919,6100,6660,6680,6050,5257555,33366947280,00,0.00,N,5,-450,
20220913,6550,7000,7380,6380,8440294,57702302150,00,0.00,N,5,-370,
20220905,6920,6270,7130,6100,7312325,49031669010,00,0.00,N,2,640,
20220829,6280,5260,6500,5120,24446923,143876361400,00,0.00,N,2,800,
20220822,5480,4740,5670,4600,15679084,82136755155,00,0.00,N,2,720,
20220816,4760,4740,4915,4695,1597247,7726303400,00,0.00,N,2,50,
20220808,4710,4895,5000,4595,2578582,12255078130,00,0.00,N,5,-185,
20220801,4895,5100,5110,4840,1388564,6869036370,00,0.00,N,5,-175,
20220725,5070,4820,5130,4755,2028822,10169816485,00,0.00,N,2,290,
20220718,4780,4710,4970,4710,1874741,9065391870,00,0.00,N,2,70,
20220711,4710,4450,4740,4415,2123419,9777975610,00,0.00,N,2,260,
20220704,4450,4185,4500,3995,1095029,4638139345,00,0.00,N,2,265,
20220627,4185,4455,4610,4165,1433245,6339734780,00,0.00,N,5,-230,
20220620,4415,4855,4860,4240,3047312,13802300680,00,0.00,N,5,-430,
20220613,4845,4885,4945,4600,2824469,13536749495,00,0.00,N,5,-145,
20220607,4990,5180,5190,4870,2059593,10355624610,00,0.00,N,5,-150,
20220530,5140,5170,5220,5030,2462831,12616009230,00,0.00,N,3,0,
20220523,5140,5110,5310,4870,6708322,34353914820,00,0.00,N,2,100,
20220516,5040,4885,5210,4805,5969061,29934579420,00,0.00,N,2,195,
20220509,4845,4510,4940,4195,6393347,30485217120,00,0.00,N,2,330,
20220502,4515,4475,4625,4475,628883,2866764955,00,0.00,N,5,-45,
20220425,4560,4510,4585,4425,1013466,4573687915,00,0.00,N,5,-35,
20220418,4595,4630,4750,4570,1559037,7245969565,00,0.00,N,5,-40,
20220411,4635,4655,4725,4605,1167489,5435298595,00,0.00,N,5,-50,
20220404,4685,4725,4780,4620,1085651,5091635420,00,0.00,N,5,-40,
20220328,4725,4820,4905,4725,1345042,6455225065,00,0.00,N,5,-95,
20220321,4820,4790,4990,4750,3626951,17743595460,00,0.00,N,2,80,
20220314,4740,4640,4760,4500,1133288,5255377240,00,0.00,N,2,110,
20220307,4630,4700,4750,4530,1053809,4872601490,00,0.00,N,5,-165,
20220228,4795,4750,4915,4715,1310856,6307757170,00,0.00,N,3,0,
20220221,4795,4540,4800,4465,2293047,10647577425,00,0.00,N,2,190,
20220214,4605,4570,4715,4505,1593496,7337141330,00,0.00,N,5,-80,
20220207,4685,5050,5060,4680,1944577,9478743295,00,0.00,N,5,-200,
20220203,4885,4845,4925,4790,753254,3670492685,00,0.00,N,2,145,
20220124,4740,4910,4960,4455,3259857,15438275350,00,0.00,N,5,-215,
20220117,4955,5100,5220,4850,3103521,15607150910,00,0.00,N,5,-95,
20220110,5050,5170,5380,4950,3829018,19555877030,00,0.00,N,5,-150,
20220103,5200,5470,5490,4965,4719085,24429484455,00,0.00,N,5,-260,
20211227,5460,5070,5640,4880,9702511,51256355665,00,0.00,N,2,410,
20211220,5050,4585,5250,4505,12733977,61712700390,00,0.00,N,2,420,
20211213,4630,4560,4715,4430,1947480,8941396440,00,0.00,N,2,95,
20211206,4535,4650,4825,4525,1427988,6652748675,00,0.00,N,5,-115,
20211129,4650,4285,4685,4115,2514546,11022068420,00,0.00,N,2,270,
20211122,4380,4935,5060,4360,4456034,21242654025,00,0.00,N,5,-525,
20211115,4905,4765,4950,4705,2375737,11505474450,00,0.00,N,2,155,
20211108,4750,4830,4840,4420,2232839,10460299465,00,0.00,N,5,-70,
20211101,4820,4690,4985,4530,3320140,15880258800,00,0.00,N,2,160,
20211025,4660,4180,4690,4175,1812642,8140404420,00,0.00,N,2,420,
20211018,4240,4350,4580,4210,1481025,6494832335,00,0.00,N,5,-105,
20211012,4345,3960,4440,3740,3274140,13381349850,00,0.00,N,2,370,
20211005,3975,4390,4390,3965,2670686,11037524795,00,0.00,N,5,-445,
20210927,4420,4825,4925,4415,2872293,13262732750,00,0.00,N,5,-440,
20210923,4860,4800,4905,4740,807451,3888854190,00,0.00,N,3,0,
20210913,4860,4980,4995,4780,2466866,12001131185,00,0.00,N,5,-170,
20210906,5030,5080,5130,4960,3240119,16302921940,00,0.00,N,5,-50,
20210830,5080,5150,5460,5050,8305037,43725512300,00,0.00,N,5,-60,
20210823,5140,4510,5690,4430,42854631,225615911575,00,0.00,N,2,630,
20210817,4510,4650,4880,4405,5466866,25603076035,00,0.00,N,5,-90,
20210809,4600,4575,4750,4340,3812936,17457696090,00,0.00,N,2,25,
20210802,4575,4265,4740,4260,3590792,16267688655,00,0.00,N,2,345,
20210726,4230,4590,4645,4210,3669125,16172875010,00,0.00,N,5,-360,
20210719,4590,4620,4750,4525,3021620,13914841415,00,0.00,N,5,-30,
20210712,4620,4860,4940,4600,5245607,25012870315,00,0.00,N,5,-225,