KissMeData/058730/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3400,3555,3645,3325,2077912,7352668070,00,0.00,N,5,-125,
20241118,3525,3590,3710,3455,2709420,9665050825,00,0.00,N,5,-130,
20241111,3655,3525,3940,3285,10953301,40276346820,00,0.00,N,2,175,
20241104,3480,3200,3665,3130,4564312,15735400805,00,0.00,N,2,275,
20241028,3205,3210,3570,3150,2031312,6891836615,00,0.00,N,5,-10,
20241021,3215,3310,3340,3070,1004380,3199456290,00,0.00,N,5,-155,
20241014,3370,3255,3420,3190,1206274,4017013645,00,0.00,N,2,150,
20241007,3220,3115,3370,3115,498587,1618612250,00,0.00,N,2,70,
20240930,3150,3200,3225,3110,202775,640379265,00,0.00,N,5,-75,
20240923,3225,3200,3270,3160,476930,1532608545,00,0.00,N,2,60,
20240919,3165,3155,3230,3095,96757,304395560,00,0.00,N,2,30,
20240909,3135,3010,3200,3010,440122,1375919415,00,0.00,N,2,45,
20240902,3090,3320,3320,3040,709499,2266082465,00,0.00,N,5,-225,
20240826,3315,3505,3505,3240,864024,2890115175,00,0.00,N,5,-205,
20240819,3520,3435,3685,3360,2431702,8624453725,00,0.00,N,2,60,
20240812,3460,3740,3755,3410,1619000,5763877715,00,0.00,N,5,-280,
20240805,3740,3790,3895,3080,5684856,20404006395,00,0.00,N,5,-200,
20240729,3940,3975,5000,3885,40783161,184149810075,00,0.00,N,5,-210,
20240722,4150,3135,4200,3135,27083011,104226400730,00,0.00,N,2,990,
20240715,3160,3160,3300,3095,477449,1518065755,00,0.00,N,2,40,
20240708,3120,3070,3150,3040,176230,545245560,00,0.00,N,2,30,
20240701,3090,3140,3280,3040,400912,1243890935,00,0.00,N,5,-30,
20240624,3120,3190,3225,3085,448394,1404251530,00,0.00,N,5,-90,
20240617,3210,3265,3775,3105,7874525,27867315350,00,0.00,N,5,-60,
20240610,3270,3375,3375,3260,247615,815734515,00,0.00,N,5,-85,
20240603,3355,3375,3440,3335,192346,649978585,00,0.00,N,5,-35,
20240527,3390,3450,3510,3370,189184,648446375,00,0.00,N,5,-60,
20240520,3450,3610,3610,3430,347608,1215392675,00,0.00,N,5,-145,
20240513,3595,3495,3950,3480,3552441,13286253330,00,0.00,N,2,110,
20240507,3485,3570,3570,3440,105202,366972865,00,0.00,N,2,10,
20240429,3475,3425,3520,3420,132835,461496410,00,0.00,N,2,50,
20240422,3425,3440,3485,3375,164564,564852735,00,0.00,N,5,-20,
20240415,3445,3430,3500,3295,267567,903920710,00,0.00,N,5,-30,
20240408,3475,3535,3670,3400,505906,1773126305,00,0.00,N,5,-60,
20240401,3535,3685,3710,3515,363295,1307333130,00,0.00,N,5,-130,
20240325,3665,3765,3785,3600,433860,1593261120,00,0.00,N,5,-115,
20240318,3780,3835,3855,3665,338003,1274640925,00,0.00,N,5,-55,
20240311,3835,3770,3930,3630,575469,2172636355,00,0.00,N,2,25,
20240304,3810,3930,3965,3750,238569,920606400,00,0.00,N,5,-135,
20240226,3945,4015,4035,3900,247987,979501690,00,0.00,N,5,-70,
20240219,4015,4050,4100,3980,214976,867903685,00,0.00,N,5,-40,
20240213,4055,4065,4205,4035,612221,2526511130,00,0.00,N,2,45,
20240205,4010,4045,4095,3930,334768,1338493735,00,0.00,N,5,-35,
20240129,4045,3920,4075,3800,441160,1734469670,00,0.00,N,2,125,
20240122,3920,4065,4065,3775,429485,1674697750,00,0.00,N,5,-145,
20240115,4065,4130,4130,3915,392725,1580621320,00,0.00,N,5,-45,
20240108,4110,4120,4175,4090,305643,1261459300,00,0.00,N,5,-15,
20240102,4125,4200,4220,4090,371457,1536668120,00,0.00,N,5,-125,
20231226,4250,4280,4350,4185,270135,1142760825,00,0.00,N,5,-10,
20231218,4260,4335,4355,4190,469730,1996949165,00,0.00,N,5,-75,
20231211,4335,4290,4360,4240,332816,1430527460,00,0.00,N,2,65,
20231204,4270,4370,4420,4070,446146,1912926770,00,0.00,N,5,-105,
20231127,4375,4410,4450,4300,405145,1762141240,00,0.00,N,5,-45,
20231120,4420,4295,4780,4275,2169190,9895390330,00,0.00,N,2,125,
20231113,4295,4285,4305,4175,474827,2009726365,00,0.00,N,2,10,
20231106,4285,4440,4510,4185,446383,1932327340,00,0.00,N,5,-120,
20231030,4405,4305,4520,4260,565710,2495086270,00,0.00,N,2,110,
20231023,4295,4200,4510,4055,787669,3398999980,00,0.00,N,2,50,
20231016,4245,4390,4470,4205,498219,2153361100,00,0.00,N,5,-145,
20231010,4390,4400,4560,4260,315793,1388998630,00,0.00,N,5,-15,
20231004,4405,4440,4445,4200,321506,1387318960,00,0.00,N,5,-35,
20230925,4440,4480,4625,4350,291813,1306966470,00,0.00,N,5,-90,
20230918,4530,5010,5050,4445,1051535,5079665295,00,0.00,N,5,-470,
20230911,5000,4755,5020,4625,1076866,5232230965,00,0.00,N,2,300,
20230904,4700,4835,4910,4660,1213475,5845586775,00,0.00,N,5,-65,
20230828,4765,4540,4835,4500,952046,4464536885,00,0.00,N,2,225,
20230821,4540,4295,4560,4265,512925,2269963740,00,0.00,N,2,195,
20230814,4345,4420,4430,4180,313324,1348524455,00,0.00,N,5,-75,
20230807,4420,4415,4480,4345,377061,1656539050,00,0.00,N,2,5,
20230731,4415,4460,4530,4330,474962,2096500860,00,0.00,N,5,-20,
20230724,4435,4445,4575,3995,1632010,7060006935,00,0.00,N,5,-10,
20230717,4445,4845,4920,4430,1212008,5633390770,00,0.00,N,5,-295,
20230710,4740,4640,4940,4640,1423147,6846229640,00,0.00,N,2,105,
20230703,4635,4860,4965,4515,1083821,5149329645,00,0.00,N,5,-205,
20230626,4840,4830,5030,4745,2580427,12671097485,00,0.00,N,2,115,
20230619,4725,4635,5240,4625,9727078,48554639870,00,0.00,N,2,170,
20230612,4555,4520,4750,4385,681698,3080774275,00,0.00,N,2,40,
20230605,4515,4650,4665,4515,269344,1236294665,00,0.00,N,5,-125,
20230530,4640,4635,4745,4570,317214,1468493460,00,0.00,N,2,5,
20230522,4635,4725,4885,4615,1592207,7606631015,00,0.00,N,5,-50,
20230515,4685,4410,4775,4345,1230118,5672241215,00,0.00,N,2,250,
20230508,4435,4400,4515,4330,458487,2032221390,00,0.00,N,2,35,
20230502,4400,4230,4505,4230,290183,1276234150,00,0.00,N,2,160,
20230424,4240,4440,4460,4225,470263,2031554665,00,0.00,N,5,-205,
20230417,4445,4630,4690,4375,431619,1967302955,00,0.00,N,5,-175,
20230410,4620,4480,4645,4350,556332,2509032445,00,0.00,N,2,125,
20230403,4495,4610,4660,4485,416692,1909116430,00,0.00,N,5,-140,
20230327,4635,4525,4730,4430,539195,2476733180,00,0.00,N,2,115,
20230320,4520,4570,4695,4495,302942,1389280895,00,0.00,N,2,10,
20230313,4510,4580,4580,4360,424978,1897012820,00,0.00,N,5,-80,
20230306,4590,4750,4850,4585,577180,2729624160,00,0.00,N,5,-160,
20230227,4750,4720,4835,4650,373227,1764477785,00,0.00,N,3,0,
20230220,4750,4945,5020,4745,1050121,5129440805,00,0.00,N,5,-180,
20230213,4930,4780,5010,4745,802385,3918359080,00,0.00,N,2,165,
20230206,4765,4945,5040,4750,831276,4061025725,00,0.00,N,5,-205,
20230130,4970,4945,5070,4815,866959,4281726655,00,0.00,N,2,25,
20230125,4945,4900,5010,4850,555304,2736109845,00,0.00,N,2,60,
20230116,4885,4935,5080,4710,942457,4586750180,00,0.00,N,5,-45,
20230109,4930,4810,5130,4775,1157258,5731850730,00,0.00,N,2,160,
20230102,4770,4550,4895,4285,1341159,6221217820,00,0.00,N,2,220,
20221226,4550,4755,4890,4500,815243,3858622750,00,0.00,N,5,-265,
20221219,4815,5010,5090,4700,1105671,5410865800,00,0.00,N,5,-195,
20221212,5010,5110,5260,4950,1420150,7264642430,00,0.00,N,5,-280,
20221205,5290,5970,6390,4990,9798698,56800124420,00,0.00,N,5,-570,
20221128,5860,6080,6200,5700,5783413,34572758420,00,0.00,N,5,-210,
20221121,6070,5690,6130,5470,6715302,39408105300,00,0.00,N,2,460,
20221114,5610,6120,6130,5590,4165686,24481300640,00,0.00,N,5,-510,
20221107,6120,5890,6620,5740,14134639,87334544360,00,0.00,N,2,270,
20221031,5850,5220,6020,5190,7766220,43679056600,00,0.00,N,2,660,
20221024,5190,5190,5300,5050,1662169,8647360960,00,0.00,N,2,150,
20221017,5040,5060,5470,4750,3423817,17406080830,00,0.00,N,5,-280,
20221011,5320,5050,5450,4790,3082804,15812065605,00,0.00,N,2,110,
20221004,5210,4860,5530,4860,2641001,13826649985,00,0.00,N,2,365,
20220926,4845,5290,5350,4630,2651779,13179271485,00,0.00,N,5,-555,
20220919,5400,5950,6090,5350,2728417,15756956770,00,0.00,N,5,-480,
20220913,5880,6180,6620,5840,9202723,57967968470,00,0.00,N,5,-80,
20220905,5960,5930,6340,5890,6555440,40322314970,00,0.00,N,5,-40,
20220829,6000,6090,6220,5710,8053843,48196855370,00,0.00,N,5,-380,
20220822,6380,5710,6430,5410,9248340,55982519750,00,0.00,N,2,580,
20220816,5800,6390,6400,5800,4640693,28545965150,00,0.00,N,5,-440,
20220808,6240,5600,6690,5510,21626734,134645117170,00,0.00,N,2,550,
20220801,5690,5380,5900,5210,8544684,48264051730,00,0.00,N,2,290,
20220725,5400,5340,5440,5060,2849719,15019831520,00,0.00,N,2,60,
20220718,5340,5070,5390,5030,2122676,11120222050,00,0.00,N,2,300,
20220711,5040,5510,5620,4980,3532635,18743003875,00,0.00,N,5,-460,
20220704,5500,6730,6850,5470,19961568,125255827180,00,0.00,N,5,-650,
20220627,6150,5290,6640,5260,22093100,134578640980,00,0.00,N,2,850,
20220620,5300,5780,5900,4850,6423360,35200718610,00,0.00,N,5,-580,
20220613,5880,5800,6050,5390,7288785,42125035070,00,0.00,N,5,-100,
20220607,5980,7050,7080,5950,6867105,44604845350,00,0.00,N,5,-1140,
20220530,7120,7510,8440,6950,15572878,119537297310,00,0.00,N,5,-650,
20220523,7770,6500,8340,6320,67327422,508506317050,00,0.00,N,2,1140,
20220516,6630,5950,7590,5710,28490993,191417403284,00,0.00,N,2,650,
20220509,5980,5430,7050,5140,28393550,181348800270,00,0.00,N,2,650,
20220502,5330,4750,5530,4735,2661254,13861639145,00,0.00,N,2,485,
20220425,4845,4715,4875,4650,173616,825736490,00,0.00,N,2,20,
20220418,4825,4850,4950,4725,186401,902422490,00,0.00,N,5,-25,
20220411,4850,4870,4945,4740,185800,893893580,00,0.00,N,5,-80,
20220404,4930,5030,5090,4765,267128,1311172005,00,0.00,N,5,-120,
20220328,5050,5160,5160,4955,203205,1021260295,00,0.00,N,5,-50,
20220321,5100,5140,5190,4910,555780,2821823995,00,0.00,N,5,-20,
20220314,5120,4950,5160,4750,575916,2884337405,00,0.00,N,2,210,
20220307,4910,4940,4950,4670,219747,1063151595,00,0.00,N,5,-30,
20220228,4940,4780,4940,4780,149078,726936005,00,0.00,N,2,185,
20220221,4755,4795,4875,4620,217270,1032341715,00,0.00,N,5,-95,
20220214,4850,4780,4890,4635,249753,1189162525,00,0.00,N,2,5,
20220207,4845,4885,4950,4780,246371,1199185505,00,0.00,N,5,-40,
20220203,4885,4735,4885,4695,185043,894827660,00,0.00,N,2,165,
20220124,4720,4835,4850,4475,508786,2357202530,00,0.00,N,5,-165,
20220117,4885,4915,4955,4615,691153,3322667535,00,0.00,N,5,-55,
20220110,4940,4975,6100,4850,4549289,24801091295,00,0.00,N,2,35,
20220103,4905,4870,4990,4805,299753,1468762205,00,0.00,N,2,30,
20211227,4875,4750,4910,4670,124269,597805090,00,0.00,N,2,175,
20211220,4700,4630,4720,4560,204271,943128910,00,0.00,N,2,20,
20211213,4680,4760,4855,4630,159079,755166315,00,0.00,N,5,-80,
20211206,4760,4790,4930,4725,174877,844187455,00,0.00,N,5,-75,
20211129,4835,4725,4900,4390,297415,1384216570,00,0.00,N,5,-25,
20211122,4860,4980,4995,4730,267133,1301342230,00,0.00,N,5,-120,
20211115,4980,5100,5170,4920,181940,919363150,00,0.00,N,5,-120,
20211108,5100,5050,5160,4850,385977,1924521585,00,0.00,N,5,-30,
20211101,5130,5160,5250,5000,225358,1151630930,00,0.00,N,5,-30,
20211025,5160,5250,5340,5110,211844,1106534860,00,0.00,N,5,-110,
20211018,5270,5360,5450,5150,186450,988857060,00,0.00,N,5,-130,
20211012,5400,5350,5450,5060,369441,1939848530,00,0.00,N,2,160,
20211005,5240,5240,5440,4970,310011,1599572440,00,0.00,N,5,-170,
20210927,5410,5610,5800,5240,275536,1516688440,00,0.00,N,5,-230,
20210923,5640,5810,5970,5530,131056,740760440,00,0.00,N,5,-160,
20210913,5800,5950,6060,5650,200699,1174696890,00,0.00,N,5,-260,
20210906,6060,5910,6070,5800,232986,1384514140,00,0.00,N,2,150,
20210830,5910,5700,5970,5390,329599,1909788840,00,0.00,N,2,240,
20210823,5670,5400,5930,5340,329019,1861822850,00,0.00,N,2,240,
20210817,5430,6060,6160,5340,544730,3117033930,00,0.00,N,5,-720,
20210809,6150,6530,6600,5700,782737,4844814120,00,0.00,N,5,-430,
20210802,6580,6460,6850,6170,468355,3023108530,00,0.00,N,2,120,
20210726,6460,6990,7330,6390,1961630,13603539860,00,0.00,N,5,-450,
20210719,6910,7050,7050,6560,878371,5936197070,00,0.00,N,5,-110,
20210712,7020,6480,7040,6290,1847892,12530978140,00,0.00,N,2,540,