KissMeData/077500/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5030,5220,5520,4950,708085,3717755560,00,0.00,N,5,-180,
20241118,5210,4265,5410,4265,2432405,12129708410,00,0.00,N,2,945,
20241111,4265,4855,4870,4200,587889,2596939880,00,0.00,N,5,-630,
20241104,4895,4850,5070,4720,335843,1636388530,00,0.00,N,5,-5,
20241028,4900,4305,5330,4250,931993,4575150025,00,0.00,N,2,600,
20241021,4300,4610,4655,4300,277243,1239008345,00,0.00,N,5,-310,
20241014,4610,4910,4950,4560,231139,1094595735,00,0.00,N,5,-300,
20241007,4910,4755,4930,4755,125127,606663475,00,0.00,N,2,145,
20240930,4765,4900,4905,4700,91320,438048030,00,0.00,N,5,-160,
20240923,4925,4680,4950,4585,252925,1213139855,00,0.00,N,2,275,
20240919,4650,4765,4765,4495,81679,377314920,00,0.00,N,5,-45,
20240909,4695,4535,4940,4440,206527,960718315,00,0.00,N,2,95,
20240902,4600,5140,5140,4565,306981,1470870190,00,0.00,N,5,-520,
20240826,5120,5250,5530,4970,257011,1321449640,00,0.00,N,5,-130,
20240819,5250,5250,5420,5150,171857,909342660,00,0.00,N,3,0,
20240812,5250,4945,5300,4930,184886,952740810,00,0.00,N,2,315,
20240805,4935,5020,5070,4205,769066,3597595275,00,0.00,N,5,-215,
20240729,5150,5280,5530,5080,225354,1186915730,00,0.00,N,5,-150,
20240722,5300,5530,5580,5180,248901,1336135520,00,0.00,N,5,-230,
20240715,5530,5790,6020,5530,259235,1477949500,00,0.00,N,5,-260,
20240708,5790,5680,6050,5680,193653,1142596030,00,0.00,N,2,60,
20240701,5730,5870,5970,5640,243824,1415105460,00,0.00,N,5,-150,
20240624,5880,5990,6000,5750,279552,1635819080,00,0.00,N,5,-100,
20240617,5980,6090,6260,5950,342934,2086665980,00,0.00,N,5,-170,
20240610,6150,6440,6440,6080,381990,2391109270,00,0.00,N,5,-290,
20240603,6440,6350,6540,6250,325628,2072195970,00,0.00,N,2,80,
20240527,6360,6570,6650,6200,414707,2671317610,00,0.00,N,5,-180,
20240520,6540,6760,7070,6540,588577,3990343470,00,0.00,N,5,-270,
20240513,6810,6830,6950,6690,362978,2467874920,00,0.00,N,5,-40,
20240507,6850,7100,7180,6830,310615,2179324950,00,0.00,N,5,-180,
20240429,7030,7140,7270,6950,407975,2893130020,00,0.00,N,2,10,
20240422,7020,6740,7070,6560,562886,3865368500,00,0.00,N,2,280,
20240415,6740,7030,7120,6600,669510,4614538030,00,0.00,N,5,-360,
20240408,7100,7290,7380,6920,486178,3463463070,00,0.00,N,5,-160,
20240401,7260,7870,8020,7230,990177,7519795900,00,0.00,N,5,-610,
20240325,7870,8050,8160,7720,1429265,11349106690,00,0.00,N,5,-130,
20240318,8000,8300,8570,7910,1582106,13054309470,00,0.00,N,5,-390,
20240311,8390,8890,9550,8300,3117517,27617627230,00,0.00,N,5,-950,
20240304,9340,8180,9750,8180,13620734,125835248930,00,0.00,N,2,1310,
20240226,8030,9540,9810,8030,4211489,36797019610,00,0.00,N,5,-1600,
20240219,9630,8490,11350,7930,31262385,312729288650,00,0.00,N,2,1090,
20240213,8540,8650,9320,8410,2906381,25676731080,00,0.00,N,2,180,
20240205,8360,7920,8900,7750,4565359,38043135730,00,0.00,N,2,500,
20240129,7860,9340,9720,7520,8710622,76122984510,00,0.00,N,5,-1600,
20240122,9460,6780,11080,6670,63493429,609030528950,00,0.00,N,2,2680,
20240115,6780,6210,6780,5780,2269180,14462863640,00,0.00,N,2,600,
20240108,6180,5900,6430,5800,1384051,8488112750,00,0.00,N,2,300,
20240102,5880,6060,6130,5800,460885,2736919800,00,0.00,N,5,-200,
20231226,6080,5940,6200,5570,690515,4124450440,00,0.00,N,2,210,
20231218,5870,5180,6570,5160,3296952,19537322060,00,0.00,N,2,730,
20231211,5140,5000,5410,4925,781268,4049902670,00,0.00,N,2,140,
20231204,5000,5170,5200,4750,881029,4339237825,00,0.00,N,5,-150,
20231127,5150,5300,5490,5140,584381,3078651600,00,0.00,N,5,-150,
20231120,5300,5590,5720,5300,510113,2809574170,00,0.00,N,5,-300,
20231113,5600,5750,5780,5230,888435,4893708540,00,0.00,N,5,-140,
20231106,5740,5720,5910,5580,1134371,6512841890,00,0.00,N,2,20,
20231030,5720,5130,5970,5020,2586113,14307125660,00,0.00,N,2,630,
20231023,5090,9200,9200,5030,7337497,45075321520,00,0.00,N,5,-4110,
20231016,9200,9200,9200,9200,0,0,00,0.00,N,3,0,
20231010,9200,9200,9200,9200,0,0,00,0.00,N,3,0,
20231004,9200,9200,9200,9200,0,0,00,0.00,N,3,0,
20230925,9200,9050,9495,8925,2322310,21358238080,00,0.00,N,2,305,
20230918,8895,9315,9460,7850,5282968,45804655550,00,0.00,N,5,-355,
20230911,9250,8275,9550,8055,5050434,44766716530,00,0.00,N,2,985,
20230904,8265,8250,8570,7865,2791850,22875849290,00,0.00,N,5,-35,
20230828,8300,7995,8475,7600,2764174,22264689040,00,0.00,N,2,395,
20230821,7905,7465,7910,7430,1526048,11704929440,00,0.00,N,2,440,
20230814,7465,7825,7900,7170,1455804,10840150130,00,0.00,N,5,-360,
20230807,7825,8045,8170,7700,2249370,17703679360,00,0.00,N,5,-220,
20230731,8045,8105,8900,7540,6552254,53694540970,00,0.00,N,2,85,
20230724,7960,7760,7960,7000,4968434,37856847090,00,0.00,N,2,205,
20230717,7755,7890,8185,7425,8475160,66326877360,00,0.00,N,2,90,
20230710,7665,7850,7940,7215,6521018,49274795420,00,0.00,N,5,-85,
20230703,7750,6100,8450,5915,34329624,255267451010,00,0.00,N,2,1685,
20230626,6065,5230,6145,5165,3381376,19612998530,00,0.00,N,2,835,
20230619,5230,5250,5315,5090,669242,3477177710,00,0.00,N,5,-20,
20230612,5250,5475,5550,5110,1052866,5640190650,00,0.00,N,5,-215,
20230605,5465,5425,5500,5250,765246,4120563790,00,0.00,N,2,40,
20230530,5425,5560,5740,5360,1816952,10101709360,00,0.00,N,5,-60,
20230522,5485,5115,5635,4900,3760422,20112243020,00,0.00,N,2,405,
20230515,5080,4850,5080,4515,1180490,5654642000,00,0.00,N,2,230,
20230508,4850,5025,5070,4780,656318,3222876830,00,0.00,N,5,-130,
20230502,4980,4875,5115,4815,683122,3381055350,00,0.00,N,2,105,
20230424,4875,4970,5015,4795,918048,4491821160,00,0.00,N,5,-115,
20230417,4990,5325,5335,4920,1303942,6636784030,00,0.00,N,5,-335,
20230410,5325,5785,5785,5310,1404582,7732213480,00,0.00,N,5,-465,
20230403,5790,5895,5915,5435,1670950,9466365430,00,0.00,N,5,-55,
20230327,5845,6130,6155,5815,1689060,10072797070,00,0.00,N,5,-235,
20230320,6080,5810,6130,5660,3266826,19396812630,00,0.00,N,2,240,
20230313,5840,5250,5905,4910,3049550,16653958540,00,0.00,N,2,590,
20230306,5250,5385,5500,5220,1674204,8985185980,00,0.00,N,5,-100,
20230227,5350,5310,5460,5000,3270818,17180542640,00,0.00,N,2,100,
20230220,5250,5045,5250,4745,1570612,7885844000,00,0.00,N,2,245,
20230213,5005,5020,5145,4855,1173712,5861982940,00,0.00,N,2,15,
20230206,4990,4765,5185,4765,1774480,8838781680,00,0.00,N,2,235,
20230130,4755,4770,4920,4720,1078360,5212236910,00,0.00,N,5,-10,
20230125,4765,4575,4840,4560,624794,2960377890,00,0.00,N,2,190,
20230116,4575,4520,4620,4510,538154,2462566470,00,0.00,N,2,55,
20230109,4520,4295,4575,4280,752310,3360607380,00,0.00,N,2,265,
20230102,4255,4135,4370,3850,615532,2558250110,00,0.00,N,2,130,
20221226,4125,4225,4385,4075,495520,2105791580,00,0.00,N,5,-120,
20221219,4245,4300,4360,4220,387802,1660857840,00,0.00,N,5,-55,
20221212,4300,4225,4415,4225,493946,2131843230,00,0.00,N,2,70,
20221205,4230,4625,4645,4215,830552,3643441590,00,0.00,N,5,-345,
20221128,4575,4420,4620,4300,953888,4266882980,00,0.00,N,2,170,
20221121,4405,4310,4405,4230,447162,1931744820,00,0.00,N,2,90,
20221114,4315,4285,4475,4270,641048,2809439120,00,0.00,N,2,60,
20221107,4255,4185,4350,4135,560004,2379150420,00,0.00,N,2,70,
20221031,4185,4120,4210,4025,337914,1397794420,00,0.00,N,2,80,
20221024,4105,4135,4270,4095,328172,1369839280,00,0.00,N,2,10,
20221017,4095,4030,4265,4005,401032,1675196140,00,0.00,N,2,10,
20221011,4085,4140,4140,3910,430556,1733464290,00,0.00,N,5,-100,
20221004,4185,3875,4245,3875,488780,1998412210,00,0.00,N,2,390,
20220926,3795,4325,4325,3680,886412,3513918390,00,0.00,N,5,-560,
20220919,4355,4430,4645,4325,969790,4374533500,00,0.00,N,5,-65,
20220913,4420,4400,4590,4370,542524,2432724790,00,0.00,N,2,60,
20220905,4360,4315,4365,4265,263692,1135523500,00,0.00,N,2,30,
20220829,4330,4325,4465,4310,536292,2339108380,00,0.00,N,5,-150,
20220822,4480,4505,4535,4345,608800,2706367930,00,0.00,N,5,-80,
20220816,4560,4630,4700,4535,497302,2292819110,00,0.00,N,5,-55,
20220808,4615,4745,4775,4470,1085708,4981607360,00,0.00,N,5,-170,
20220801,4785,4740,4975,4720,1161408,5613726020,00,0.00,N,2,115,
20220725,4670,4565,4730,4550,458062,2128548450,00,0.00,N,2,85,
20220718,4585,4430,4645,4430,671580,3045798230,00,0.00,N,2,210,
20220711,4375,4470,4530,4295,468170,2052750800,00,0.00,N,5,-125,
20220704,4500,4265,4525,4160,730584,3178096650,00,0.00,N,2,235,
20220627,4265,4530,4720,4245,1157132,5178509350,00,0.00,N,5,-225,
20220620,4490,4935,4940,4350,1647232,7615306260,00,0.00,N,5,-440,
20220613,4930,5425,5475,4780,2039038,10318802740,00,0.00,N,5,-620,
20220607,5550,5475,5575,5225,2273592,12307162150,00,0.00,N,2,100,
20220530,5450,5525,5575,5400,819266,4483739200,00,0.00,N,3,0,
20220523,5450,5700,5800,5400,834478,4626184450,00,0.00,N,5,-225,
20220516,5675,5475,5875,5450,1736252,9843072950,00,0.00,N,2,225,
20220509,5450,5750,5825,5225,1488304,8136935250,00,0.00,N,5,-325,
20220502,5775,5925,6050,5700,1088232,6389580650,00,0.00,N,5,-275,
20220425,6050,5750,6175,5575,3198860,18935988700,00,0.00,N,2,200,
20220418,5850,5350,5925,5325,2824054,16121073550,00,0.00,N,2,450,
20220411,5400,5350,5425,5250,665152,3553633150,00,0.00,N,2,25,
20220404,5375,5475,5700,5325,1380784,7572548300,00,0.00,N,5,-125,
20220328,5500,5475,5725,5425,1660688,9300458400,00,0.00,N,2,50,
20220321,5450,5450,5500,5275,1130842,6100878400,00,0.00,N,2,50,
20220314,5400,5375,5425,5100,1371110,7217609350,00,0.00,N,2,25,
20220307,5375,5550,5550,5275,856372,4616783350,00,0.00,N,5,-250,
20220228,5625,5575,5675,5475,1126890,6268652100,00,0.00,N,2,25,
20220221,5600,5525,5700,5400,2010954,11192354300,00,0.00,N,5,-50,
20220214,5650,5675,5875,5400,2498286,14123064650,00,0.00,N,5,-175,
20220207,5825,5775,6200,5550,2547932,14922561600,00,0.00,N,2,50,
20220203,5775,5700,5775,5625,728318,4141793100,00,0.00,N,2,175,
20220124,5600,5900,5925,5275,3130524,17320222000,00,0.00,N,5,-350,
20220117,5950,6350,6350,5825,3264848,19889171700,00,0.00,N,5,-325,
20220110,6275,6250,6350,5925,4218400,25977640100,00,0.00,N,2,25,
20220103,6250,6200,6600,5950,8288814,51959508950,00,0.00,N,2,200,
20211227,6050,5550,6050,5525,3377772,19693140800,00,0.00,N,2,450,
20211220,5600,5775,5950,5350,3039996,17160170950,00,0.00,N,5,-175,
20211213,5775,5375,5775,5325,2712266,15195096400,00,0.00,N,2,400,
20211206,5375,4990,5675,4925,3112602,16930619280,00,0.00,N,2,350,
20211129,5025,4975,5150,4550,1793164,8787970450,00,0.00,N,5,-125,
20211122,5150,5800,5850,5100,2172340,12039543850,00,0.00,N,5,-575,
20211115,11450,10600,11600,10450,1380535,15299513250,00,0.00,N,2,950,
20211108,10500,10400,10550,10050,409344,4235086850,00,0.00,N,2,50,
20211101,10450,10450,10700,10250,507559,5326192900,00,0.00,N,2,150,
20211025,10300,10100,11000,10000,864231,9122528800,00,0.00,N,2,200,
20211018,10100,9930,10350,9820,362189,3661877250,00,0.00,N,2,180,
20211012,9920,9580,9940,9250,391268,3747385930,00,0.00,N,2,290,
20211005,9630,9890,9960,8990,596610,5597860810,00,0.00,N,5,-340,
20210927,9970,10600,10650,9850,615626,6230092550,00,0.00,N,5,-630,
20210923,10600,10500,10850,10450,208243,2200677250,00,0.00,N,3,0,
20210913,10600,10950,10950,10450,361018,3840589600,00,0.00,N,5,-350,
20210906,10950,10950,11150,10600,816725,8904781600,00,0.00,N,2,100,
20210830,10850,10750,10950,10350,604247,6434634750,00,0.00,N,2,200,
20210823,10650,10100,10700,9990,499077,5209214370,00,0.00,N,2,500,
20210817,10150,11250,11300,9970,998007,10580177440,00,0.00,N,5,-1100,
20210809,11250,11450,12250,11150,1851871,21682714550,00,0.00,N,5,-200,
20210802,11450,11000,11600,10900,899114,10154286600,00,0.00,N,2,450,
20210726,11000,11400,11600,10900,706753,7904487200,00,0.00,N,5,-350,
20210719,11350,11450,11550,11000,994493,11232925950,00,0.00,N,5,-150,
20210712,11500,11450,11650,11250,671795,7682947250,00,0.00,N,2,150,