KissMeData/078890/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3370,3390,3495,3330,331364,1132781550,00,0.00,N,2,20,
20241118,3350,3130,4190,3130,3968667,14923048710,00,0.00,N,2,190,
20241111,3160,3555,3625,3020,280290,906782230,00,0.00,N,5,-395,
20241104,3555,3430,4040,3355,1167258,4405050375,00,0.00,N,2,125,
20241028,3430,3560,3650,3405,116199,408595740,00,0.00,N,5,-130,
20241021,3560,3655,3745,3540,136504,493389110,00,0.00,N,5,-95,
20241014,3655,3925,3980,3630,214324,811878685,00,0.00,N,5,-245,
20241007,3900,4035,4085,3890,177444,702623665,00,0.00,N,5,-135,
20240930,4035,4205,4280,3975,73849,301547610,00,0.00,N,5,-165,
20240923,4200,3970,4350,3970,227760,945970515,00,0.00,N,2,185,
20240919,4015,4060,4140,4015,70509,286706580,00,0.00,N,5,-80,
20240909,4095,3780,4095,3775,168163,665332785,00,0.00,N,2,190,
20240902,3905,4355,4380,3795,281382,1134730090,00,0.00,N,5,-445,
20240826,4350,4340,4380,4170,162128,693209605,00,0.00,N,2,10,
20240819,4340,4365,4480,4260,169868,742872825,00,0.00,N,5,-25,
20240812,4365,4255,4680,4255,552282,2480061645,00,0.00,N,2,110,
20240805,4255,4495,4600,3780,502646,2100579850,00,0.00,N,5,-375,
20240729,4630,4830,4870,4580,293844,1385588865,00,0.00,N,5,-200,
20240722,4830,5020,5090,4720,280245,1372318805,00,0.00,N,5,-230,
20240715,5060,5100,5280,5020,266127,1365661210,00,0.00,N,5,-50,
20240708,5110,5020,5250,5000,364099,1861906060,00,0.00,N,2,90,
20240701,5020,5100,5230,5000,318307,1611939180,00,0.00,N,5,-140,
20240624,5160,5360,5640,5120,544334,2875115480,00,0.00,N,5,-200,
20240617,5360,5610,5610,5350,396349,2170471830,00,0.00,N,5,-230,
20240610,5590,5660,5800,5530,433153,2454451900,00,0.00,N,5,-120,
20240603,5710,5880,5950,5670,529091,3068601830,00,0.00,N,5,-130,
20240527,5840,6460,6780,5740,3162352,20128011790,00,0.00,N,5,-510,
20240520,6350,5720,7090,5390,9531335,62773681410,00,0.00,N,2,630,
20240513,5720,5760,5840,5570,378917,2161089860,00,0.00,N,5,-40,
20240507,5760,5810,6020,5740,514013,3015832980,00,0.00,N,2,10,
20240429,5750,5580,5820,5540,388604,2202359150,00,0.00,N,2,210,
20240422,5540,5500,5900,5450,576681,3237768800,00,0.00,N,2,10,
20240415,5530,5790,5850,5420,612204,3451022090,00,0.00,N,5,-410,
20240408,5940,6120,6720,5600,1634373,10008044190,00,0.00,N,5,-180,
20240401,6120,7090,7210,6020,1727339,11445255520,00,0.00,N,5,-1010,
20240325,7130,7240,8100,7000,6636890,50112924220,00,0.00,N,2,70,
20240318,7060,7130,7300,6790,1290954,9051519250,00,0.00,N,5,-70,
20240311,7130,6560,7410,6450,2544179,17843784970,00,0.00,N,2,460,
20240304,6670,6480,7190,6440,2026223,13696544220,00,0.00,N,2,250,
20240226,6420,7190,7240,6420,1913384,12956701420,00,0.00,N,5,-840,
20240219,7260,7250,8200,6910,20339418,154801216940,00,0.00,N,2,80,
20240213,7180,6810,8070,6690,25961593,191538887920,00,0.00,N,2,540,
20240205,6640,5610,6940,5400,9912386,63570980460,00,0.00,N,2,1000,
20240129,5640,6180,6360,5200,6246330,36109764950,00,0.00,N,5,-610,
20240122,6250,5090,7050,4870,24681781,155425444740,00,0.00,N,2,1200,
20240115,5050,5160,5210,4890,368537,1847581360,00,0.00,N,5,-80,
20240108,5130,4875,5410,4875,818078,4241463480,00,0.00,N,2,210,
20240102,4920,5030,5120,4730,406563,1998312145,00,0.00,N,5,-120,
20231226,5040,5037,5067,4910,289259,1442967350,00,0.00,N,2,12,
20231218,5028,5499,5715,4517,8389820,44360311995,00,0.00,N,5,-471,
20231211,5499,5538,5656,5460,419056,2327122550,00,0.00,N,5,-29,
20231204,5528,5538,5587,5342,527230,2882817840,00,0.00,N,5,-10,
20231127,5538,5705,5784,5469,735594,4129885760,00,0.00,N,5,-167,
20231120,5705,5833,6029,5695,529143,3100054440,00,0.00,N,5,-128,
20231113,5833,5803,6186,5568,745800,4368982110,00,0.00,N,2,69,
20231106,5764,6029,6324,5764,885401,5359939010,00,0.00,N,5,-177,
20231030,5941,5685,6039,5577,844322,4906884370,00,0.00,N,2,236,
20231023,5705,5794,6206,5577,1119787,6558774780,00,0.00,N,5,-89,
20231016,5794,7021,7021,5744,2389764,15432172430,00,0.00,N,5,-1315,
20231010,7109,7434,7777,7021,5688874,42572449830,00,0.00,N,5,-325,
20231004,7434,7473,8082,6972,14302481,108039449210,00,0.00,N,2,99,
20230925,7335,5636,8278,5489,25138556,189717036250,00,0.00,N,2,1689,
20230918,5646,6000,6265,5646,1025839,6140695070,00,0.00,N,5,-403,
20230911,6049,5548,6226,5548,3617354,21642127360,00,0.00,N,2,452,
20230904,5597,5676,5833,5489,239669,1351387460,00,0.00,N,5,-79,
20230828,5676,5568,5941,5509,388168,2236453650,00,0.00,N,2,118,
20230821,5558,5244,5941,5244,1433385,8096820330,00,0.00,N,2,314,
20230814,5244,5685,5715,5204,339239,1826537720,00,0.00,N,5,-491,
20230807,5735,5685,5803,5538,294132,1670815850,00,0.00,N,2,40,
20230731,5695,5617,6059,5509,318560,1818538720,00,0.00,N,2,88,
20230724,5607,6186,6206,5273,809493,4556184860,00,0.00,N,5,-609,
20230717,6216,5960,6677,5892,1323345,8442962830,00,0.00,N,2,206,
20230710,6010,5784,6451,5744,1062513,6531487800,00,0.00,N,2,177,
20230703,5833,6098,6343,5823,396382,2422199980,00,0.00,N,5,-285,
20230626,6118,6196,6726,5990,702326,4410050110,00,0.00,N,5,-167,
20230619,6285,6707,6736,6177,501033,3230278120,00,0.00,N,5,-412,
20230612,6697,6972,7090,6648,425015,2916867400,00,0.00,N,5,-275,
20230605,6972,7001,7129,6933,326142,2294952530,00,0.00,N,5,-29,
20230530,7001,6884,7227,6884,274149,1938046610,00,0.00,N,2,117,
20230522,6884,7129,7325,6884,372840,2657456690,00,0.00,N,5,-304,
20230515,7188,7021,7286,6579,650425,4497945560,00,0.00,N,2,147,
20230508,7041,7080,7434,7021,712808,5132469620,00,0.00,N,5,-29,
20230502,7070,7080,7257,6952,355807,2522801510,00,0.00,N,5,-59,
20230424,7129,7453,7561,7041,859219,6275118730,00,0.00,N,5,-354,
20230417,7483,8200,8239,7404,1357100,10600374990,00,0.00,N,5,-844,
20230410,8327,8386,8445,8042,1111875,9133776580,00,0.00,N,5,-79,
20230403,8406,8838,8907,8278,1207491,10418045880,00,0.00,N,5,-412,
20230327,8818,9506,9692,8720,2537709,23478388550,00,0.00,N,5,-835,
20230320,9653,10213,10507,9280,6222891,61724617540,00,0.00,N,5,-216,
20230313,9869,8848,10105,8514,6947955,65671704720,00,0.00,N,2,1090,
20230306,8779,8916,9142,8298,1903445,16642710820,00,0.00,N,5,-137,
20230227,8916,8877,9250,8651,1826972,16285432280,00,0.00,N,5,-10,
20230220,8926,7934,9083,7817,3758401,32513275260,00,0.00,N,2,992,
20230213,7934,8396,8592,7758,1685488,13783822200,00,0.00,N,5,-462,
20230206,8396,9162,9476,8386,4124273,37270484060,00,0.00,N,5,-835,
20230130,9231,8150,9466,7925,9316774,82293385870,00,0.00,N,2,1081,
20230125,8150,8150,8445,7836,2153901,17512952660,00,0.00,N,2,9,
20230116,8141,6982,8730,6962,11733722,94894656590,00,0.00,N,2,1169,
20230109,6972,7070,7286,6913,1001445,7098614960,00,0.00,N,5,-20,
20230102,6992,7532,7610,6186,1765582,12055447990,00,0.00,N,5,-540,
20221226,7532,7013,8013,6860,3653507,27714484740,00,0.00,N,2,557,
20221219,6975,7452,7663,6917,1555422,11282132620,00,0.00,N,5,-563,
20221212,7538,7242,7987,7137,5438594,41678163870,00,0.00,N,2,296,
20221205,7242,7385,7911,6889,8098631,59658895440,00,0.00,N,5,-77,
20221128,7319,6153,7577,5828,8727463,61944455920,00,0.00,N,2,1157,
20221121,6162,5962,6401,5646,1049832,6424907540,00,0.00,N,2,200,
20221114,5962,6038,6201,5943,362626,2201586320,00,0.00,N,5,-38,
20221107,6000,5857,6115,5723,447785,2660191320,00,0.00,N,2,229,
20221031,5771,5694,5924,5560,290354,1653057480,00,0.00,N,2,153,
20221024,5618,5742,5838,5551,269290,1537915350,00,0.00,N,5,-19,
20221017,5637,5446,6010,5427,313815,1818886240,00,0.00,N,2,19,
20221011,5618,5924,6000,5188,497555,2730567470,00,0.00,N,5,-382,
20221004,6000,6019,6210,5847,304110,1838856220,00,0.00,N,2,76,
20220926,5924,6459,6688,5646,884582,5344639690,00,0.00,N,5,-774,
20220919,6698,7213,7319,6621,494434,3426673900,00,0.00,N,5,-582,
20220913,7280,7452,7720,7233,407685,3031421220,00,0.00,N,5,-86,
20220905,7366,7376,7749,7233,397112,2971551240,00,0.00,N,5,-48,
20220829,7414,7099,7510,7089,387406,2831687390,00,0.00,N,5,-19,
20220822,7433,7739,7777,7175,766740,5699916700,00,0.00,N,5,-411,
20220816,7844,8054,8179,7787,507595,4029945060,00,0.00,N,5,-163,
20220808,8007,8188,8188,7835,596834,4749869480,00,0.00,N,5,-162,
20220801,8169,7863,8331,7682,1079032,8678743310,00,0.00,N,2,277,
20220725,7892,8140,8188,7777,706007,5584280970,00,0.00,N,5,-401,
20220718,8293,7997,8914,7987,1322114,11141898090,00,0.00,N,2,392,
20220711,7901,8102,8217,7663,618254,4887769300,00,0.00,N,5,-192,
20220704,8093,7911,8236,7443,626470,4961328750,00,0.00,N,2,192,
20220627,7901,8035,8417,7835,651632,5304016970,00,0.00,N,5,-48,
20220620,7949,8685,8733,7376,1887917,14988031220,00,0.00,N,5,-717,
20220613,8666,9545,9545,8284,1541963,13739534140,00,0.00,N,5,-1080,
20220607,9746,10797,10797,9650,1115136,11210854700,00,0.00,N,5,-1003,
20220530,10749,11083,11227,10701,595853,6512303000,00,0.00,N,5,-286,
20220523,11035,11179,11179,10510,710779,7735203150,00,0.00,N,5,-48,
20220516,11083,10462,11274,10414,1314945,14303245450,00,0.00,N,2,764,
20220509,10319,11704,11800,10128,1427763,15300190700,00,0.00,N,5,-1529,
20220502,11848,11752,12230,11657,508542,6076277600,00,0.00,N,5,-95,
20220425,11943,11704,12278,11418,1048682,12409940550,00,0.00,N,5,-96,
20220418,12039,12708,12708,11465,1133552,13835973450,00,0.00,N,5,-812,
20220411,12851,13185,13472,12660,973625,12664243800,00,0.00,N,5,-334,
20220404,13185,13424,13663,12994,1976252,26331687400,00,0.00,N,5,-96,
20220328,13281,12994,13806,11943,3557364,45935266550,00,0.00,N,2,287,
20220321,12994,13424,13472,12612,1108796,14381615900,00,0.00,N,5,-430,
20220314,13424,12230,13711,12134,2080866,27006944850,00,0.00,N,2,1099,
20220307,12325,12134,12516,11465,1137967,13790523500,00,0.00,N,3,0,
20220228,12325,11465,12421,11418,675833,8141442250,00,0.00,N,2,860,
20220221,11465,11991,12230,10988,1764998,20560343200,00,0.00,N,5,-860,
20220214,12325,12755,12803,11704,2217050,27190690550,00,0.00,N,5,-765,
20220207,13090,14284,14332,12994,1600467,22015900150,00,0.00,N,5,-1146,
20220203,14236,13997,14332,13520,597741,8305223300,00,0.00,N,2,573,
20220124,13663,14619,14714,12660,2102785,28888965650,00,0.00,N,5,-1290,
20220117,15227,16394,16637,14886,2697549,42056860400,00,0.00,N,5,-1216,
20220110,16443,16005,17221,15275,3584972,58759008650,00,0.00,N,2,98,
20220103,16345,17367,19362,15518,10915890,192617780600,00,0.00,N,5,-730,
20211227,17075,15699,17562,14646,5633871,92328996950,00,0.00,N,2,1520,
20211220,15555,15268,16082,14072,2434161,36720682500,00,0.00,N,2,335,
20211213,15220,15938,16608,14789,2190887,34541217500,00,0.00,N,5,-718,
20211206,15938,14167,16417,13736,3101276,47692794800,00,0.00,N,2,1627,
20211129,14311,14215,14837,13354,2351962,33508170000,00,0.00,N,5,-478,
20211122,14789,17757,17757,14742,3571498,56502466200,00,0.00,N,5,-2729,
20211115,17518,16560,18619,16465,8344380,147663767900,00,0.00,N,2,1005,
20211108,16513,14933,17661,14502,7114994,118440943400,00,0.00,N,2,1676,
20211101,14837,15842,15986,13784,3215187,47300805250,00,0.00,N,5,-862,
20211025,15699,16225,17278,15268,5319363,85943177500,00,0.00,N,5,-431,
20211018,16130,15125,16848,14646,6395236,101880862100,00,0.00,N,2,1053,
20211012,15077,13210,15077,12923,2652420,37340069700,00,0.00,N,2,2250,
20211005,12827,13736,14024,12731,2014036,26812981500,00,0.00,N,5,-1292,
20210927,14119,14024,15412,12923,4052258,57644472300,00,0.00,N,2,191,
20210923,13928,13832,14502,13689,704831,9879667100,00,0.00,N,3,0,
20210913,13928,14215,15364,13880,2155363,31218733550,00,0.00,N,5,-383,
20210906,14311,15507,15651,14119,2752467,41084962250,00,0.00,N,5,-1149,
20210830,15460,16273,16417,15172,2671502,41657567350,00,0.00,N,5,-622,
20210823,16082,15412,17422,15172,6676424,110553887700,00,0.00,N,2,910,
20210817,15172,16465,16991,14981,6429845,102789452450,00,0.00,N,5,-1245,
20210809,16417,20390,21251,16273,13490374,247813263850,00,0.00,N,5,-2872,
20210802,19289,16943,19289,16178,27691415,486733199350,00,0.00,N,2,2346,
20210726,16943,11726,16943,11439,38323292,556577324200,00,0.00,N,2,5217,
20210719,11726,12492,12588,11678,1933708,23393016800,00,0.00,N,5,-814,
20210712,12540,12683,12875,12253,1938398,24267847550,00,0.00,N,2,144,