KissMeData/063760/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2015,2035,2145,2010,108304,221939160,00,0.00,N,5,-5,
20241118,2020,2120,2720,2000,1715567,4091632750,00,0.00,N,5,-100,
20241111,2120,2280,2320,2050,111422,238903855,00,0.00,N,5,-230,
20241104,2350,2310,2455,2310,47891,112616915,00,0.00,N,2,20,
20241028,2330,2390,2420,2295,42724,99953325,00,0.00,N,5,-80,
20241021,2410,2770,2985,2295,469847,1242481835,00,0.00,N,5,-40,
20241014,2450,2460,2545,2395,21879,53521300,00,0.00,N,5,-10,
20241007,2460,2400,2545,2385,29403,71700265,00,0.00,N,2,75,
20240930,2385,2500,2590,2385,39808,97842290,00,0.00,N,5,-115,
20240923,2500,2475,2580,2395,55826,138123225,00,0.00,N,2,50,
20240919,2450,2440,2535,2440,13692,33671660,00,0.00,N,2,10,
20240909,2440,2335,2590,2335,55896,136152395,00,0.00,N,2,30,
20240902,2410,2700,2715,2385,56218,141958110,00,0.00,N,5,-240,
20240826,2650,2870,2870,2555,41498,111341155,00,0.00,N,5,-85,
20240819,2735,2870,2970,2650,92105,255851970,00,0.00,N,5,-135,
20240812,2870,2780,2965,2780,21849,62239180,00,0.00,N,2,70,
20240805,2800,2865,2885,2350,104759,278543265,00,0.00,N,5,-65,
20240729,2865,2920,3035,2855,51749,149905125,00,0.00,N,5,-20,
20240722,2885,3080,3080,2880,80940,239509615,00,0.00,N,5,-105,
20240715,2990,3075,3085,2945,53342,160840820,00,0.00,N,5,-60,
20240708,3050,3040,3140,3020,74532,228258755,00,0.00,N,5,-15,
20240701,3065,3145,3170,3000,107419,328280340,00,0.00,N,2,25,
20240624,3040,3015,3225,2940,131195,401137550,00,0.00,N,5,-20,
20240617,3060,3065,3175,3035,124486,383926335,00,0.00,N,5,-20,
20240610,3080,3165,3165,3025,135720,417300805,00,0.00,N,2,20,
20240603,3060,3080,3180,3055,183200,566496720,00,0.00,N,5,-20,
20240527,3080,2980,3150,2980,288457,882797525,00,0.00,N,2,100,
20240520,2980,3075,3190,2980,164843,507544520,00,0.00,N,5,-95,
20240513,3075,3100,3140,3005,91048,279494375,00,0.00,N,5,-25,
20240507,3100,3025,3175,2910,94180,288988135,00,0.00,N,2,135,
20240429,2965,2930,3045,2900,115891,343999905,00,0.00,N,2,35,
20240422,2930,2800,2975,2750,94394,267721475,00,0.00,N,2,80,
20240415,2850,2970,2970,2665,200034,561136665,00,0.00,N,5,-120,
20240408,2970,2945,3060,2880,166176,491022880,00,0.00,N,2,30,
20240401,2940,3060,3140,2910,319502,959437580,00,0.00,N,5,-155,
20240325,3095,3340,3385,3060,762152,2477500380,00,0.00,N,5,-275,
20240318,3370,3250,3785,3215,3099699,10861749245,00,0.00,N,2,70,
20240311,3300,3355,3400,3195,164897,538826230,00,0.00,N,5,-50,
20240304,3350,3400,3490,3270,148666,494274665,00,0.00,N,5,-10,
20240226,3360,3380,3380,3245,160772,531893275,00,0.00,N,5,-5,
20240219,3365,3395,3455,3360,111265,377977685,00,0.00,N,5,-30,
20240213,3395,3390,3475,3360,130609,443825845,00,0.00,N,2,5,
20240205,3390,3420,3490,3340,172637,585990365,00,0.00,N,5,-30,
20240129,3420,3535,3590,3270,259105,888550560,00,0.00,N,5,-155,
20240122,3575,3455,3730,3455,396351,1427561910,00,0.00,N,2,50,
20240115,3525,3680,3750,3425,307634,1093489225,00,0.00,N,5,-175,
20240108,3700,3565,3735,3505,311887,1134960290,00,0.00,N,2,125,
20240102,3575,3490,3830,3400,624752,2256023295,00,0.00,N,2,50,
20231226,3525,3475,3550,3410,208924,725708975,00,0.00,N,2,35,
20231218,3490,3380,3765,3370,940182,3352522535,00,0.00,N,2,80,
20231211,3410,3525,3525,3380,211391,725095205,00,0.00,N,5,-115,
20231204,3525,3500,3585,3425,229918,799978575,00,0.00,N,2,5,
20231127,3520,3480,3945,3415,721085,2605520355,00,0.00,N,2,40,
20231120,3480,3350,3710,3350,225581,793025465,00,0.00,N,2,130,
20231113,3350,3520,3635,3350,226359,784827065,00,0.00,N,5,-170,
20231106,3520,3630,3715,3475,138947,505067770,00,0.00,N,5,-105,
20231030,3625,3385,3665,3350,167228,579861310,00,0.00,N,2,225,
20231023,3400,3325,3480,3240,248987,830501720,00,0.00,N,2,45,
20231016,3355,3535,3600,3330,272518,936259255,00,0.00,N,5,-165,
20231010,3520,3545,3995,3425,660703,2418886115,00,0.00,N,2,5,
20231004,3515,3555,3600,3425,168490,587566360,00,0.00,N,2,5,
20230925,3510,3640,3710,3360,230952,805063195,00,0.00,N,5,-130,
20230918,3640,3835,4295,3460,3778549,15186860610,00,0.00,N,5,-165,
20230911,3805,3780,3840,3490,333869,1227063285,00,0.00,N,2,45,
20230904,3760,3700,3900,3700,281539,1066017395,00,0.00,N,2,40,
20230828,3720,3635,3845,3595,196128,734250550,00,0.00,N,2,90,
20230821,3630,3560,3660,3500,178439,640046825,00,0.00,N,2,70,
20230814,3560,3635,3720,3500,240698,862107035,00,0.00,N,5,-115,
20230807,3675,3700,3750,3525,209742,758286860,00,0.00,N,5,-25,
20230731,3700,3645,3805,3545,219448,802810620,00,0.00,N,2,60,
20230724,3640,3930,3930,3380,717439,2563025945,00,0.00,N,5,-270,
20230717,3910,3635,4720,3630,8976488,38891622890,00,0.00,N,2,225,
20230710,3685,3430,4410,3360,4880027,19469428505,00,0.00,N,2,255,
20230703,3430,3655,3750,3380,241237,850701955,00,0.00,N,5,-190,
20230626,3620,3745,3815,3530,203206,738587420,00,0.00,N,5,-110,
20230619,3730,4025,4075,3680,173116,665162545,00,0.00,N,5,-245,
20230612,3975,4105,4160,3715,267886,1052564465,00,0.00,N,5,-125,
20230605,4100,4100,4160,4040,90208,369012315,00,0.00,N,2,5,
20230530,4095,4335,4335,4045,192636,803955280,00,0.00,N,5,-195,
20230522,4290,4330,4485,4235,252450,1093815945,00,0.00,N,3,0,
20230515,4290,4255,4335,4015,311763,1301417345,00,0.00,N,2,50,
20230508,4240,4335,4495,4130,291688,1257216655,00,0.00,N,5,-95,
20230502,4335,4280,4500,4250,202020,883133765,00,0.00,N,2,55,
20230424,4280,4780,4840,4220,810578,3645899435,00,0.00,N,5,-490,
20230417,4770,6810,7460,4750,5018980,28915736750,00,0.00,N,5,-1800,
20230410,6570,7400,8000,5400,2253956,15087685090,00,0.00,N,5,-770,
20230403,7340,6770,7470,6600,745334,5280941720,00,0.00,N,2,510,
20230327,6830,6550,6990,6280,562534,3737860780,00,0.00,N,2,340,
20230320,6490,5850,6560,5790,424969,2606074420,00,0.00,N,2,640,
20230313,5850,5550,5890,5110,304603,1717823560,00,0.00,N,2,210,
20230306,5640,4830,5760,4655,853752,4539231030,00,0.00,N,2,815,
20230227,4825,5030,5180,4740,169135,848529090,00,0.00,N,5,-205,
20230220,5030,4820,5100,4610,248069,1223727860,00,0.00,N,2,210,
20230213,4820,4695,5130,4575,576868,2799287465,00,0.00,N,2,125,
20230206,4695,4220,5120,4170,1462357,6822644325,00,0.00,N,2,455,
20230130,4240,3590,4775,3515,1673669,6956385580,00,0.00,N,2,670,
20230125,3570,3615,3655,3540,48324,172878365,00,0.00,N,5,-45,
20230116,3615,3685,3685,3520,69000,248233375,00,0.00,N,5,-15,
20230109,3630,3560,3680,3495,117913,422001830,00,0.00,N,2,75,
20230102,3555,3380,3600,3195,206881,701032715,00,0.00,N,2,135,
20221226,3420,3470,3720,3335,117000,402209610,00,0.00,N,5,-80,
20221219,3500,3800,3835,3500,126552,463064600,00,0.00,N,5,-305,
20221212,3805,3880,3955,3750,187386,715329655,00,0.00,N,5,-95,
20221205,3900,3815,4130,3715,261842,1012908150,00,0.00,N,2,40,
20221128,3860,3920,4285,3740,825572,3278431515,00,0.00,N,5,-60,
20221121,3920,3850,4030,3700,299284,1163499470,00,0.00,N,2,125,
20221114,3795,4000,4005,3745,274024,1058105365,00,0.00,N,5,-195,
20221107,3990,3510,4410,3420,1891736,7841176290,00,0.00,N,2,500,
20221031,3490,3425,3635,3300,98632,338336015,00,0.00,N,2,115,
20221024,3375,3665,3750,3375,121191,424850340,00,0.00,N,5,-320,
20221017,3695,3460,3905,3325,150852,537303215,00,0.00,N,2,230,
20221011,3465,3870,4000,3440,103579,374911395,00,0.00,N,5,-445,
20221004,3910,3750,4150,3745,105679,416307160,00,0.00,N,2,165,
20220926,3745,4395,4415,3615,285607,1140736745,00,0.00,N,5,-680,
20220919,4425,4490,4700,4375,128855,574279025,00,0.00,N,5,-105,
20220913,4530,4730,4900,4485,140003,651568850,00,0.00,N,5,-170,
20220905,4700,5070,5550,4625,462552,2353836875,00,0.00,N,5,-370,
20220829,5070,5120,5210,4890,321642,1626287315,00,0.00,N,5,-110,
20220822,5180,5300,5330,5000,201059,1035780330,00,0.00,N,5,-230,
20220816,5410,5360,6180,5330,1117671,6342734510,00,0.00,N,2,70,
20220808,5340,5370,5500,5190,135479,715531780,00,0.00,N,2,10,
20220801,5330,5570,6100,5310,318558,1775846050,00,0.00,N,5,-240,
20220725,5570,5300,5900,5190,255237,1390686740,00,0.00,N,2,270,
20220718,5300,5340,5470,5200,207739,1104365620,00,0.00,N,5,-20,
20220711,5320,5340,5460,5120,118420,622066100,00,0.00,N,5,-20,
20220704,5340,5150,5340,4970,132315,677250875,00,0.00,N,2,120,
20220627,5220,5330,5490,5090,166160,879826250,00,0.00,N,5,-10,
20220620,5230,6380,6640,5100,411649,2354564310,00,0.00,N,5,-1150,
20220613,6380,6680,7090,5980,423332,2672603170,00,0.00,N,5,-330,
20220607,6710,7080,7090,6570,162261,1099524330,00,0.00,N,5,-380,
20220530,7090,6600,7210,6580,290001,2035026070,00,0.00,N,2,520,
20220523,6570,7130,7180,6570,333686,2278254550,00,0.00,N,5,-560,
20220516,7130,6520,7400,6310,1219617,8584724770,00,0.00,N,2,600,
20220509,6530,6670,6670,5980,297323,1886212430,00,0.00,N,5,-170,
20220502,6700,7060,7340,6600,302882,2098992570,00,0.00,N,5,-500,
20220425,7200,7230,7280,6750,456622,3226604020,00,0.00,N,5,-180,
20220418,7380,6300,7970,6200,3858469,27348477260,00,0.00,N,2,1080,
20220411,6300,5990,6510,5900,423430,2625094310,00,0.00,N,2,260,
20220404,6040,6220,6300,5960,289773,1769840800,00,0.00,N,5,-180,
20220328,6220,6280,6420,6150,262435,1649827290,00,0.00,N,5,-70,
20220321,6290,6050,6300,5950,181218,1104589660,00,0.00,N,2,240,
20220314,6050,6270,6310,5780,407543,2427862380,00,0.00,N,5,-220,
20220307,6270,6230,6390,5940,243987,1504266980,00,0.00,N,5,-30,
20220228,6300,6140,6350,5980,153766,940856150,00,0.00,N,2,160,
20220221,6140,6120,6250,5810,367022,2214488820,00,0.00,N,5,-40,
20220214,6180,6110,6220,5870,258757,1564487050,00,0.00,N,5,-110,
20220207,6290,6600,6630,6140,261630,1660376670,00,0.00,N,5,-160,
20220203,6450,6400,6550,6260,117948,754436770,00,0.00,N,2,70,
20220124,6380,6700,6730,5850,336128,2129762880,00,0.00,N,5,-390,
20220117,6770,6990,7250,6650,194209,1345747010,00,0.00,N,5,-360,
20220110,7130,7360,7390,6940,303698,2168801220,00,0.00,N,5,-230,
20220103,7360,7570,8000,7340,270197,2057781230,00,0.00,N,5,-210,
20211227,7570,7570,7680,7250,143362,1074030020,00,0.00,N,5,-70,
20211220,7640,8060,8060,7420,323307,2481265500,00,0.00,N,5,-470,
20211213,8110,8010,8700,7830,1234658,10369382850,00,0.00,N,2,120,
20211206,7990,7740,8120,7360,443472,3419179420,00,0.00,N,2,230,
20211129,7760,7580,7980,7210,500695,3816090810,00,0.00,N,5,-220,
20211122,7980,7440,8190,7360,558174,4372899570,00,0.00,N,2,540,
20211115,7440,7530,7930,7180,430793,3312008800,00,0.00,N,5,-90,
20211108,7530,7570,7670,7210,284744,2120806820,00,0.00,N,5,-40,
20211101,7570,7180,7790,7160,486238,3653211290,00,0.00,N,2,390,
20211025,7180,6780,7400,6710,296071,2087727460,00,0.00,N,2,400,
20211018,6780,6930,7070,6710,152697,1038702870,00,0.00,N,5,-150,
20211012,6930,6620,7050,6130,298843,1968677480,00,0.00,N,2,440,
20211005,6490,6720,6720,6180,238835,1529711170,00,0.00,N,5,-190,
20210927,6680,7050,7250,6510,360769,2472486280,00,0.00,N,5,-390,
20210923,7070,7250,7270,6950,126070,895163830,00,0.00,N,5,-270,
20210913,7340,8160,8160,7170,461353,3508922780,00,0.00,N,5,-830,
20210906,8170,7170,8200,7110,1377197,10869350810,00,0.00,N,2,990,
20210830,7180,7010,7350,6810,638557,4506138180,00,0.00,N,2,180,
20210823,7000,6980,7700,6800,402306,2923558550,00,0.00,N,2,20,
20210817,6980,8040,8070,6740,631292,4654554960,00,0.00,N,5,-1060,
20210809,8040,8250,8460,7890,755374,6224436690,00,0.00,N,5,-200,
20210802,8240,7320,8330,7020,903514,7119402730,00,0.00,N,2,910,
20210726,7330,6650,8350,6650,2738803,20579524450,00,0.00,N,2,690,
20210719,6640,6920,6920,6600,216477,1448679590,00,0.00,N,5,-290,
20210712,6930,6710,7020,6700,152769,1049844260,00,0.00,N,2,160,