KissMeData/089140/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3135,3440,3740,3110,2567566,8867266480,00,0.00,N,5,-315,
20241118,3450,3580,3965,3450,2619437,9730972255,00,0.00,N,5,-190,
20241111,3640,3910,4375,3450,10029282,39864492940,00,0.00,N,5,-275,
20241104,3915,5160,5490,3555,10226877,44410765580,00,0.00,N,5,-1165,
20241028,5080,4580,6340,4505,16427814,89254548730,00,0.00,N,2,170,
20241021,4910,4655,4910,3645,15587815,69686183750,00,0.00,N,2,55,
20241014,4855,3085,4855,2830,5177266,21862618950,00,0.00,N,2,1870,
20241007,2985,3060,3160,2985,73373,224874200,00,0.00,N,5,-75,
20240930,3060,3015,3065,2905,60952,183069960,00,0.00,N,2,45,
20240923,3015,2765,3075,2675,253839,738474540,00,0.00,N,2,250,
20240919,2765,2805,2860,2650,75872,209119995,00,0.00,N,5,-40,
20240909,2805,2895,2975,2765,115525,328203135,00,0.00,N,5,-95,
20240902,2900,3065,3200,2715,129329,380047085,00,0.00,N,5,-165,
20240826,3065,3060,3295,2995,162941,505741815,00,0.00,N,2,5,
20240819,3060,3115,3320,3040,167238,526753435,00,0.00,N,5,-55,
20240812,3115,3030,3200,3000,118101,365811715,00,0.00,N,2,80,
20240805,3035,2985,3360,2505,319303,926582855,00,0.00,N,2,10,
20240729,3025,2980,3095,2965,118130,357035040,00,0.00,N,2,55,
20240722,2970,3240,3240,2950,233816,712302470,00,0.00,N,5,-260,
20240715,3230,3230,3320,3140,142379,459978605,00,0.00,N,3,0,
20240708,3230,3140,3340,3110,117090,374594740,00,0.00,N,2,90,
20240701,3140,3190,3500,3085,238405,773841875,00,0.00,N,5,-50,
20240624,3190,3250,3250,3095,178147,563391685,00,0.00,N,5,-60,
20240617,3250,3360,3620,3185,365104,1220397640,00,0.00,N,5,-95,
20240610,3345,3585,3725,3345,185694,656794330,00,0.00,N,5,-270,
20240603,3615,3595,3765,3540,96471,349528750,00,0.00,N,5,-25,
20240527,3640,3835,3835,3575,164085,605063105,00,0.00,N,5,-200,
20240520,3840,4045,4085,3745,139554,544452295,00,0.00,N,5,-240,
20240513,4080,4020,4215,3960,206745,838968805,00,0.00,N,2,80,
20240507,4000,4060,4270,3920,241829,978618560,00,0.00,N,2,30,
20240429,3970,3510,4320,3510,532015,2107190410,00,0.00,N,2,455,
20240422,3515,3655,3780,3460,126536,455398055,00,0.00,N,5,-145,
20240415,3660,3770,3770,3320,262530,937680905,00,0.00,N,5,-115,
20240408,3775,4190,4195,3715,313870,1232713285,00,0.00,N,5,-445,
20240401,4220,4380,4520,4200,251530,1096109410,00,0.00,N,5,-160,
20240325,4380,4655,4655,4370,389987,1756978080,00,0.00,N,5,-190,
20240318,4570,4350,4580,4215,415470,1841430405,00,0.00,N,2,220,
20240311,4350,4445,4820,4280,447505,2021054060,00,0.00,N,5,-90,
20240304,4440,4165,4680,4140,591690,2620469535,00,0.00,N,2,325,
20240226,4115,4250,4375,4105,141213,592013160,00,0.00,N,5,-215,
20240219,4330,4405,4565,4290,152311,671941825,00,0.00,N,5,-75,
20240213,4405,4515,4515,4180,168992,726924300,00,0.00,N,2,225,
20240205,4180,4360,4360,4085,180789,754980160,00,0.00,N,5,-140,
20240129,4320,4440,4465,4110,278099,1185162745,00,0.00,N,5,-120,
20240122,4440,4900,4900,4295,400172,1809137955,00,0.00,N,5,-410,
20240115,4850,5060,5110,4715,249983,1221198225,00,0.00,N,5,-260,
20240108,5110,5420,5500,5050,387787,2019515170,00,0.00,N,5,-310,
20240102,5420,5550,5730,5320,215679,1187209020,00,0.00,N,5,-100,
20231226,5520,5250,5560,5210,165817,895148310,00,0.00,N,2,170,
20231218,5350,5290,5750,5120,333180,1807755020,00,0.00,N,2,90,
20231211,5260,5170,5470,5020,256051,1336053690,00,0.00,N,2,120,
20231204,5140,5100,5480,4900,320500,1646719180,00,0.00,N,2,40,
20231127,5100,5470,5700,5080,362196,1934836390,00,0.00,N,5,-370,
20231120,5470,5340,5860,5190,547820,3020895510,00,0.00,N,2,120,
20231113,5350,4860,5870,4650,2153528,11701121390,00,0.00,N,2,500,
20231106,4850,5150,5380,4835,184120,938921790,00,0.00,N,5,-280,
20231030,5130,4780,5220,4505,234271,1150662485,00,0.00,N,2,350,
20231023,4780,5050,5280,4655,352535,1741230020,00,0.00,N,5,-320,
20231016,5100,5860,5980,5040,592699,3295002560,00,0.00,N,5,-760,
20231010,5860,5870,6240,5300,342759,2032183290,00,0.00,N,2,120,
20231004,5740,5960,6100,5490,143695,824541150,00,0.00,N,5,-330,
20230925,6070,6180,6580,5800,297776,1809520350,00,0.00,N,5,-180,
20230918,6250,7230,7320,6250,465064,3135125000,00,0.00,N,5,-970,
20230911,7220,7550,7900,7220,599763,4507956950,00,0.00,N,5,-240,
20230904,7460,7450,8220,7200,1195135,9275681420,00,0.00,N,2,10,
20230828,7450,8270,8390,7360,934391,7330281360,00,0.00,N,5,-790,
20230821,8240,7550,8910,7310,1399578,11331753750,00,0.00,N,2,690,
20230814,7550,8430,8530,7150,813109,6302926620,00,0.00,N,5,-830,
20230807,8380,7400,8870,7160,3011685,24789927460,00,0.00,N,2,1000,
20230731,7380,7860,8430,7050,1262574,9944323700,00,0.00,N,5,-580,
20230724,7960,8880,8890,7430,1199343,9678145430,00,0.00,N,5,-880,
20230717,8840,6880,10240,6880,6246624,56315271000,00,0.00,N,2,2140,
20230710,6700,6700,7300,6550,650831,4465821540,00,0.00,N,5,-100,
20230703,6800,7320,7600,6720,569382,4074333080,00,0.00,N,5,-470,
20230626,7270,7920,8190,7090,765337,5787423670,00,0.00,N,5,-640,
20230619,7910,8330,9050,7850,837154,6960197870,00,0.00,N,5,-390,
20230612,8300,8750,10000,8140,1740764,15985812970,00,0.00,N,5,-400,
20230605,8700,9570,9620,8500,721591,6454872370,00,0.00,N,5,-920,
20230530,9620,10070,10110,9410,1000711,9668443270,00,0.00,N,5,-460,
20230522,10080,10020,12990,9910,7839726,89940583740,00,0.00,N,5,-40,
20230515,10120,10550,11190,9700,5394244,56173915850,00,0.00,N,2,20,
20230508,10100,11950,12300,9220,8984942,94299541390,00,0.00,N,5,-2430,
20230502,12530,13029,16550,11500,7285673,103505332660,00,0.00,N,5,-499,
20230424,13029,13029,13029,13029,0,0,00,0.00,N,3,0,
20230417,13029,13029,13029,13029,0,0,00,0.00,N,3,0,
20230410,13029,10053,13930,9968,16320895,202448854989,00,0.00,N,2,3161,
20230403,9868,7402,13955,7382,13700938,153669568263,00,0.00,N,2,2491,
20230327,7377,7367,7692,7242,268863,2008346842,00,0.00,N,5,-55,
20230320,7432,7412,7873,6952,240718,1796664375,00,0.00,N,5,-30,
20230313,7462,7828,7878,6797,1085423,7551295488,00,0.00,N,5,-466,
20230306,7928,8263,8553,7838,405414,3299596809,00,0.00,N,5,-335,
20230227,8263,8053,8368,7923,253635,2063710647,00,0.00,N,2,145,
20230220,8118,8553,8853,8098,297637,2510956446,00,0.00,N,5,-365,
20230213,8483,8783,9278,8403,493143,4290086397,00,0.00,N,5,-400,
20230206,8883,9503,9503,8878,265683,2442538903,00,0.00,N,5,-590,
20230130,9473,9773,10078,9453,451433,4350953668,00,0.00,N,5,-140,
20230125,9613,9803,10929,9353,1245358,12511786648,00,0.00,N,2,85,
20230116,9528,10253,11604,9303,2153077,22999708680,00,0.00,N,5,-725,
20230109,10253,9203,11454,9028,4777159,49124648830,00,0.00,N,2,1600,
20230102,8653,8203,9003,7802,415568,3503156685,00,0.00,N,2,175,
20221226,8478,9153,9178,8478,325749,2874287290,00,0.00,N,5,-725,
20221219,9203,9478,10754,8978,1512564,15024727195,00,0.00,N,5,-400,
20221212,9603,8953,10153,8953,489414,4702554035,00,0.00,N,2,525,
20221205,9078,10654,10804,8978,573181,5548593315,00,0.00,N,5,-1701,
20221128,10779,10754,11604,10654,1511519,16918235310,00,0.00,N,5,-50,
20221121,10829,10303,11729,9678,2094250,22937837565,00,0.00,N,2,676,
20221114,10153,10303,11104,10053,830391,8807571815,00,0.00,N,5,-100,
20221107,10253,10704,10904,10028,664142,6953947395,00,0.00,N,5,-401,
20221031,10654,11954,12029,10604,993872,11272626880,00,0.00,N,5,-1175,
20221024,11829,14355,15330,11754,2885875,39242109520,00,0.00,N,5,-2426,
20221017,14255,13605,17056,12754,15750006,245208157065,00,0.00,N,2,250,
20221011,14005,15430,15931,12404,14287733,207836818580,00,0.00,N,5,-950,
20221004,14955,9253,14955,8978,10970783,129742549830,00,0.00,N,2,6052,
20220926,8903,10278,11279,8628,1190645,11371889995,00,0.00,N,5,-1275,
20220919,10178,10679,12254,9578,1460262,16098080930,00,0.00,N,5,-501,
20220913,10679,11304,11729,10604,215239,2413231165,00,0.00,N,5,-500,
20220905,11179,11904,12279,11179,362631,4237767730,00,0.00,N,5,-950,
20220829,12129,13255,13580,12129,400612,5184001895,00,0.00,N,5,-1651,
20220822,13780,15055,15405,13705,852122,12151614125,00,0.00,N,5,-1750,
20220816,15530,16506,18156,15030,2433090,41403467895,00,0.00,N,5,-826,
20220808,16356,17006,17681,15856,2104890,35570662545,00,0.00,N,5,-550,
20220801,16906,13380,19257,13230,9252735,159603515735,00,0.00,N,2,3626,
20220725,13280,13655,13880,13130,126115,1702795135,00,0.00,N,5,-525,
20220718,13805,13755,13980,13205,148147,2030744505,00,0.00,N,2,600,
20220711,13205,14205,14205,12829,177508,2383638885,00,0.00,N,5,-725,
20220704,13930,12729,14255,11829,274651,3635484665,00,0.00,N,2,1276,
20220627,12654,12529,13980,12504,203756,2659014430,00,0.00,N,2,150,
20220620,12504,14455,14955,11629,440440,5767260490,00,0.00,N,5,-1951,
20220613,14455,15706,15781,13305,555056,8176270705,00,0.00,N,5,-1751,
20220607,16206,18056,18206,16131,144060,2443500440,00,0.00,N,5,-1850,
20220530,18056,17181,18307,17156,143458,2548942535,00,0.00,N,2,925,
20220523,17131,18682,20532,16956,428494,7817482725,00,0.00,N,5,-925,
20220516,18056,17481,21508,17481,1204990,23925595685,00,0.00,N,2,575,
20220509,17481,18507,18957,17231,228736,4118778510,00,0.00,N,5,-1451,
20220502,18932,18532,19907,18532,142134,2751557280,00,0.00,N,5,-175,
20220425,19107,19907,19907,18382,213639,4067141030,00,0.00,N,5,-850,
20220418,19957,19957,20282,19657,141789,2832613825,00,0.00,N,2,25,
20220411,19932,22633,22858,19757,295991,6239161070,00,0.00,N,5,-2901,
20220404,22833,20908,23108,20757,686983,15172693505,00,0.00,N,2,1850,
20220328,20983,21408,22008,20707,441659,9383052520,00,0.00,N,5,-175,
20220321,21158,21308,21708,20282,349090,7353611710,00,0.00,N,5,-100,
20220314,21258,20307,22608,18982,1505183,31903277025,00,0.00,N,2,951,
20220307,20307,20107,21008,19182,305629,6179043740,00,0.00,N,5,-400,
20220228,20707,21608,22258,20282,312501,6541005665,00,0.00,N,5,-1126,
20220221,21833,24009,27360,21758,1352040,33978629835,00,0.00,N,5,-1676,
20220214,23509,22983,24259,22008,284882,6590657255,00,0.00,N,5,-125,
20220207,23634,24534,25159,23584,209920,5114057585,00,0.00,N,5,-900,
20220203,24534,23809,25459,23809,145330,3592014770,00,0.00,N,2,1025,
20220124,23509,25359,25359,21583,526156,12207514730,00,0.00,N,5,-1850,
20220117,25359,27260,27510,25059,406853,10590242620,00,0.00,N,5,-1901,
20220110,27260,30511,30661,27260,388574,11248089870,00,0.00,N,5,-3251,
20220103,30511,31762,32762,30211,391009,12276212670,00,0.00,N,5,-700,
20211227,31211,30761,32312,29411,451162,13889871040,00,0.00,N,2,350,
20211220,30861,33262,33963,30811,628488,20380859220,00,0.00,N,5,-2801,
20211213,33662,36413,39365,33262,2746124,100384076970,00,0.00,N,5,-2351,
20211206,36013,35763,37514,35013,893318,32294776750,00,0.00,N,2,50,
20211129,35963,31462,39315,29961,3378018,120960981050,00,0.00,N,2,3451,
20211122,32512,36514,36764,32062,545706,18863305190,00,0.00,N,5,-3951,
20211115,36463,40715,41515,34713,953184,35855318690,00,0.00,N,5,-4252,
20211108,40715,39415,41615,37714,1528788,61504632350,00,0.00,N,2,1000,
20211101,39715,39115,41015,37864,1463613,57790560920,00,0.00,N,2,1451,
20211025,38264,33562,39615,33212,2428220,91300994600,00,0.00,N,2,5252,
20211018,33012,36013,36463,32612,871676,29900306230,00,0.00,N,5,-2651,
20211012,35663,36113,37764,34963,1129779,40542663250,00,0.00,N,5,-300,
20211005,35963,35013,36814,31562,1472615,50547698350,00,0.00,N,2,450,
20210927,35513,38914,42516,35463,2786651,110207180650,00,0.00,N,5,-3401,
20210923,38914,39265,41565,38514,1203872,48370456010,00,0.00,N,5,-1351,
20210913,40265,40615,46017,40265,13525701,587973079850,00,0.00,N,5,-850,
20210906,41115,33662,43766,32662,18110592,725566766000,00,0.00,N,2,6652,
20210830,34463,31812,40015,30261,15913018,572684530760,00,0.00,N,2,1701,
20210823,32762,28510,33712,24709,10659372,323010749440,00,0.00,N,2,6252,
20210817,26510,39415,41215,25509,3466997,108349880980,00,0.00,N,5,-13255,
20210809,39765,40665,41866,39014,1325506,53610294320,00,0.00,N,5,-250,
20210802,40015,36764,42266,34563,2617538,102294226640,00,0.00,N,2,3602,
20210726,36413,45917,46617,35663,1780110,72345075920,00,0.00,N,5,-9404,
20210719,45817,41515,47268,40365,2456050,107129712220,00,0.00,N,2,4101,
20210712,41716,37264,43916,35263,3191728,126036987140,00,0.00,N,2,4352,