KissMeData/024880/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3715,3745,3820,3675,208053,778001295,00,0.00,N,5,-10,
20241118,3725,3560,3735,3480,542060,1942730395,00,0.00,N,2,165,
20241111,3560,4200,4230,3410,964360,3528953190,00,0.00,N,5,-615,
20241104,4175,4030,4350,4010,480594,2010198290,00,0.00,N,2,130,
20241028,4045,3950,4065,3950,118895,477138840,00,0.00,N,2,75,
20241021,3970,4140,4210,3910,300813,1217119330,00,0.00,N,5,-200,
20241014,4170,4330,4345,4155,201725,857519780,00,0.00,N,5,-160,
20241007,4330,4165,4545,4120,495456,2181974610,00,0.00,N,2,190,
20240930,4140,4290,4300,4100,88903,371731040,00,0.00,N,5,-145,
20240923,4285,4180,4290,4120,132941,559362335,00,0.00,N,2,105,
20240919,4180,4145,4270,4075,113369,472027870,00,0.00,N,2,10,
20240909,4170,3925,4170,3910,283134,1139143425,00,0.00,N,2,170,
20240902,4000,4675,4675,3950,745420,3171657605,00,0.00,N,5,-675,
20240826,4675,4810,4810,4575,435217,2035452030,00,0.00,N,5,-135,
20240819,4810,4970,5020,4665,772849,3717052730,00,0.00,N,5,-145,
20240812,4955,5060,5430,4905,652884,3310071610,00,0.00,N,5,-95,
20240805,5050,5200,5200,4510,915612,4425710620,00,0.00,N,5,-240,
20240729,5290,5620,5700,5250,442419,2432819770,00,0.00,N,5,-270,
20240722,5560,5540,5690,5250,898724,4953068630,00,0.00,N,5,-30,
20240715,5590,5100,6100,5030,3226645,18729874970,00,0.00,N,2,500,
20240708,5090,5040,5190,4995,305301,1553491185,00,0.00,N,2,80,
20240701,5010,5310,5430,5000,393430,2048867440,00,0.00,N,5,-330,
20240624,5340,5210,5510,5140,469223,2517291550,00,0.00,N,2,90,
20240617,5250,5320,5320,5100,346177,1801081130,00,0.00,N,5,-70,
20240610,5320,5310,5450,5080,424776,2213322910,00,0.00,N,5,-10,
20240603,5330,5290,5500,5090,404227,2134442690,00,0.00,N,2,50,
20240527,5280,5820,5910,5240,1299304,7238480220,00,0.00,N,5,-500,
20240520,5780,5740,6000,5450,2525837,14628596680,00,0.00,N,2,390,
20240513,5390,4640,5700,4630,2823792,14853272035,00,0.00,N,2,750,
20240507,4640,4575,4690,4555,168320,776112985,00,0.00,N,2,65,
20240429,4575,4555,4680,4535,322434,1479521025,00,0.00,N,2,20,
20240422,4555,4410,4595,4395,282990,1276051415,00,0.00,N,2,135,
20240415,4420,4410,4475,4310,227792,995497500,00,0.00,N,5,-10,
20240408,4430,4425,4525,4395,181076,801535460,00,0.00,N,5,-20,
20240401,4450,4615,4645,4415,404098,1815429375,00,0.00,N,5,-165,
20240325,4615,4605,4995,4580,2120312,10241070030,00,0.00,N,5,-15,
20240318,4630,4670,4720,4585,315028,1460702500,00,0.00,N,5,-60,
20240311,4690,4590,4725,4510,302927,1397713525,00,0.00,N,2,95,
20240304,4595,4695,4715,4535,287646,1328317240,00,0.00,N,5,-100,
20240226,4695,4680,4715,4575,169478,785268790,00,0.00,N,2,10,
20240219,4685,4825,4865,4665,305818,1457746580,00,0.00,N,5,-130,
20240213,4815,4760,4880,4760,264154,1270559295,00,0.00,N,2,20,
20240205,4795,4740,4840,4705,180167,859685115,00,0.00,N,2,90,
20240129,4705,4635,4715,4550,256390,1185967850,00,0.00,N,2,50,
20240122,4655,4885,4905,4550,406429,1909086205,00,0.00,N,5,-230,
20240115,4885,4980,5050,4760,313056,1529148685,00,0.00,N,5,-85,
20240108,4970,4905,5080,4860,294743,1461279470,00,0.00,N,2,70,
20240102,4900,4940,5040,4865,244170,1209857610,00,0.00,N,5,-40,
20231226,4940,4980,5000,4890,191246,941848590,00,0.00,N,5,-40,
20231218,4980,4900,5030,4875,325886,1615949960,00,0.00,N,2,80,
20231211,4900,4760,4930,4760,233129,1128410825,00,0.00,N,2,140,
20231204,4760,4780,4875,4680,270806,1289312035,00,0.00,N,5,-20,
20231127,4780,5000,5020,4755,321957,1574092970,00,0.00,N,5,-220,
20231120,5000,4900,5110,4885,244946,1225501925,00,0.00,N,2,90,
20231113,4910,4945,5080,4800,267073,1324704345,00,0.00,N,5,-35,
20231106,4945,4925,5010,4870,257541,1276360380,00,0.00,N,2,20,
20231030,4925,4690,4950,4635,307772,1474281295,00,0.00,N,2,235,
20231023,4690,4510,4770,4455,391670,1806866860,00,0.00,N,2,125,
20231016,4565,4810,4890,4500,366244,1725146995,00,0.00,N,5,-320,
20231010,4885,4800,4950,4750,248391,1208023415,00,0.00,N,2,55,
20231004,4830,5010,5020,4715,282989,1369290450,00,0.00,N,5,-200,
20230925,5030,5050,5140,4820,238705,1188019480,00,0.00,N,5,-80,
20230918,5110,5420,5500,5000,603128,3165150110,00,0.00,N,5,-350,
20230911,5460,5710,5920,5290,1146586,6452129210,00,0.00,N,5,-200,
20230904,5660,5520,5950,5500,2413684,13925163140,00,0.00,N,2,160,
20230828,5500,5280,5580,5200,797030,4331615990,00,0.00,N,2,220,
20230821,5280,6120,6170,5260,3138161,17990704510,00,0.00,N,5,-350,
20230814,5630,5290,5840,5130,3826147,21233829960,00,0.00,N,2,340,
20230807,5290,5110,5450,5030,671906,3487917730,00,0.00,N,2,190,
20230731,5100,5090,5210,4935,349833,1777550905,00,0.00,N,2,105,
20230724,4995,5510,5520,4600,1209462,6082279575,00,0.00,N,5,-535,
20230717,5530,5540,5780,5460,778229,4362265600,00,0.00,N,5,-10,
20230710,5540,5290,5750,5210,1061187,5904853210,00,0.00,N,2,250,
20230703,5290,5300,5670,5250,947071,5194905340,00,0.00,N,5,-10,
20230626,5300,5590,5610,5150,913471,4903094430,00,0.00,N,5,-240,
20230619,5540,5640,5880,5510,926048,5276488390,00,0.00,N,5,-60,
20230612,5600,5700,5770,5370,733806,4079768750,00,0.00,N,5,-50,
20230605,5650,5650,5890,5590,683966,3929601500,00,0.00,N,2,60,
20230530,5590,5560,5750,5510,470190,2632605950,00,0.00,N,2,60,
20230522,5530,5650,5800,5500,653437,3716022680,00,0.00,N,5,-170,
20230515,5700,5860,5880,5280,1192354,6624378030,00,0.00,N,5,-160,
20230508,5860,5680,5920,5540,884231,5087626520,00,0.00,N,2,230,
20230502,5630,5440,5770,5440,470809,2653503200,00,0.00,N,2,190,
20230424,5440,6400,6410,5420,2318343,13473800900,00,0.00,N,5,-930,
20230417,6370,6700,7260,6270,8170022,55579819070,00,0.00,N,5,-290,
20230410,6660,6320,6750,6090,2173808,13946564740,00,0.00,N,2,300,
20230403,6360,6700,6930,6330,2025372,13484512380,00,0.00,N,5,-340,
20230327,6700,6780,7390,6660,5599138,39425227470,00,0.00,N,5,-140,
20230320,6840,6890,7840,6610,16304451,117598679660,00,0.00,N,2,100,
20230313,6740,6290,7290,5850,12511833,84618868290,00,0.00,N,2,450,
20230306,6290,6730,6960,6290,5272917,35081106100,00,0.00,N,5,-380,
20230227,6670,6660,6950,6560,6690549,45297486850,00,0.00,N,5,-70,
20230220,6740,5390,7630,5350,34939012,237939191040,00,0.00,N,2,1350,
20230213,5390,6070,6190,5310,3571097,20518334940,00,0.00,N,5,-620,
20230206,6010,5650,6100,5550,2004835,11645460740,00,0.00,N,2,410,
20230130,5600,5680,5940,5490,2494746,14344765670,00,0.00,N,5,-70,
20230125,5670,5630,5910,5540,1514637,8715426540,00,0.00,N,2,150,
20230116,5520,5600,5650,5310,767346,4205584910,00,0.00,N,5,-40,
20230109,5560,5260,5780,5250,2260124,12530731560,00,0.00,N,2,370,
20230102,5190,5060,5270,4770,960557,4852740325,00,0.00,N,2,100,
20221226,5090,5270,5460,5050,577765,3035836080,00,0.00,N,5,-200,
20221219,5290,5800,5840,5290,890757,4936456310,00,0.00,N,5,-500,
20221212,5790,5860,6000,5620,677621,3958776210,00,0.00,N,5,-10,
20221205,5800,6120,6210,5600,1165217,6872200780,00,0.00,N,5,-320,
20221128,6120,6550,6570,6090,1508958,9438567210,00,0.00,N,5,-430,
20221121,6550,6540,6700,6220,1982894,12935312160,00,0.00,N,2,30,
20221114,6520,6670,6940,6460,3464422,23151517750,00,0.00,N,5,-250,
20221107,6770,6330,6910,6270,6714354,44421695680,00,0.00,N,2,500,
20221031,6270,5840,6380,5760,2767304,17083506230,00,0.00,N,2,540,
20221024,5730,6310,6470,5690,2801400,16887007580,00,0.00,N,5,-430,
20221017,6160,6660,6880,6160,6129499,40251335870,00,0.00,N,5,-760,
20221011,6920,7400,7420,6250,4042329,27272163620,00,0.00,N,5,-720,
20221004,7640,7460,8100,7260,5963766,45941609510,00,0.00,N,2,470,
20220926,7170,8430,8520,6910,6961340,53224996660,00,0.00,N,5,-1470,
20220919,8640,10300,10300,8200,9046013,81488414150,00,0.00,N,5,-1560,
20220913,10200,9240,10750,8690,15898050,156268900640,00,0.00,N,2,1110,
20220905,9090,8120,9470,7980,9249158,82221315990,00,0.00,N,2,830,
20220829,8260,7550,9120,7520,16950398,145295321400,00,0.00,N,2,410,
20220822,7850,8370,8530,7780,7944923,64579721540,00,0.00,N,5,-720,
20220816,8570,9300,9550,8490,6594364,59666846550,00,0.00,N,5,-730,
20220808,9300,9120,10250,8770,28432558,269593404780,00,0.00,N,2,80,
20220801,9220,6650,10000,6560,43448565,379134538580,00,0.00,N,2,2570,
20220725,6650,6100,6950,6090,3335489,22063361490,00,0.00,N,2,500,
20220718,6150,6170,6410,6020,3235548,20083403320,00,0.00,N,2,40,
20220711,6110,7070,7220,6080,5023740,33494309810,00,0.00,N,5,-1020,
20220704,7130,5950,7600,5530,22111826,154514225210,00,0.00,N,2,1250,
20220627,5880,6080,7140,5820,5656101,37021377810,00,0.00,N,5,-130,
20220620,6010,5950,6450,5420,8284957,49315680720,00,0.00,N,2,150,
20220613,5860,6340,6470,5760,2140924,13057235300,00,0.00,N,5,-660,
20220607,6520,6670,7260,6400,4399814,30187506990,00,0.00,N,5,-150,
20220530,6670,6440,6770,6340,2034333,13322295660,00,0.00,N,2,230,
20220523,6440,6240,6520,5960,2018329,12630747850,00,0.00,N,2,200,
20220516,6240,5740,6410,5630,3726161,22381020970,00,0.00,N,2,800,
20220509,5440,6360,6470,5340,3571604,20638388550,00,0.00,N,5,-980,
20220502,6420,6640,7060,6210,11533913,77603733680,00,0.00,N,5,-220,
20220425,6640,6770,7900,6430,45472837,324968006220,00,0.00,N,5,-600,
20220418,7240,6780,7410,5920,34839885,231332347170,00,0.00,N,2,930,
20220411,6310,6420,7660,6000,69910664,476758441540,00,0.00,N,2,650,
20220404,5660,4995,6670,4910,25011024,148245770205,00,0.00,N,2,665,
20220328,4995,5150,6150,4975,7160821,40002451565,00,0.00,N,5,-185,
20220321,5180,5060,5280,4980,1031576,5318886740,00,0.00,N,2,215,
20220314,4965,4625,5310,4590,3414859,17141992490,00,0.00,N,2,305,
20220307,4660,4870,4870,4570,288898,1352398330,00,0.00,N,5,-130,
20220228,4790,4695,4920,4555,288415,1376876955,00,0.00,N,2,240,
20220221,4550,4620,4715,4400,591183,2693110280,00,0.00,N,5,-175,
20220214,4725,4790,4950,4490,554782,2605048965,00,0.00,N,5,-195,
20220207,4920,5200,5290,4920,407368,2085887705,00,0.00,N,5,-260,
20220203,5180,4950,5210,4900,221273,1117613520,00,0.00,N,2,285,
20220124,4895,5410,5410,4700,987716,4876714725,00,0.00,N,5,-525,
20220117,5420,5490,5520,5140,1150749,6157934260,00,0.00,N,5,-70,
20220110,5490,5650,5830,5260,2430969,13399062650,00,0.00,N,5,-340,
20220103,5830,4975,5950,4935,13389318,74473093110,00,0.00,N,2,865,
20211227,4965,4645,5130,4620,1846641,9201353405,00,0.00,N,2,335,
20211220,4630,4630,4695,4460,540741,2479206975,00,0.00,N,2,30,
20211213,4600,4450,5180,4395,8092315,39847444360,00,0.00,N,2,210,
20211206,4390,4340,4505,4220,118965,520014045,00,0.00,N,2,45,
20211129,4345,4350,4530,3975,717021,3037018635,00,0.00,N,5,-230,
20211122,4575,4820,4905,4565,615505,2911191435,00,0.00,N,5,-310,
20211115,4885,4995,5220,4710,2204444,11104025730,00,0.00,N,5,-215,
20211108,5100,4805,5130,4805,1513117,7552305270,00,0.00,N,2,255,
20211101,4845,4900,5220,4770,2510441,12542067510,00,0.00,N,5,-40,
20211025,4885,4765,5010,4725,1198927,5899284835,00,0.00,N,2,115,
20211018,4770,5030,5170,4705,2512663,12475791265,00,0.00,N,5,-300,
20211012,5070,4455,5530,4295,18798736,95071771520,00,0.00,N,2,740,
20211005,4330,4325,5730,4080,18275709,89924309815,00,0.00,N,5,-80,
20210927,4410,4530,4680,4350,270485,1220682435,00,0.00,N,5,-120,
20210923,4530,4480,4650,4300,131259,578661505,00,0.00,N,2,50,
20210913,4480,4550,4690,4415,190705,864674810,00,0.00,N,5,-70,
20210906,4550,4600,4630,4430,139742,631705720,00,0.00,N,5,-60,
20210830,4610,4655,4690,4520,197896,904891685,00,0.00,N,5,-40,
20210823,4650,4250,4700,4235,394703,1784426405,00,0.00,N,2,410,
20210817,4240,4640,4650,4240,300633,1338340915,00,0.00,N,5,-410,
20210809,4650,4840,4885,4590,238326,1124156825,00,0.00,N,5,-235,
20210802,4885,4760,4900,4700,205866,986645230,00,0.00,N,2,85,
20210726,4800,4960,4995,4795,298521,1458941285,00,0.00,N,5,-160,
20210719,4960,5110,5120,4945,378770,1897067135,00,0.00,N,5,-220,
20210712,5180,4890,5190,4890,549559,2801288800,00,0.00,N,2,290,