KissMeData/100790/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,4900,4820,5220,4785,5502855,27476820870,00,0.00,N,2,70,
20241118,4830,5910,6280,4805,15795997,90381226745,00,0.00,N,5,-1020,
20241111,5850,4860,7290,4775,78992321,506162635990,00,0.00,N,2,1150,
20241104,4700,4660,5330,4505,1752149,8480890105,00,0.00,N,2,40,
20241028,4660,4630,4850,4575,198755,928926955,00,0.00,N,5,-15,
20241021,4675,5020,5040,4600,342074,1633178960,00,0.00,N,5,-345,
20241014,5020,5140,5160,4950,330837,1657774480,00,0.00,N,5,-80,
20241007,5100,5120,5220,4885,355442,1783444440,00,0.00,N,5,-20,
20240930,5120,5280,5280,5060,78705,405822850,00,0.00,N,5,-150,
20240923,5270,5270,5390,5170,187458,986304570,00,0.00,N,5,-10,
20240919,5280,5020,5340,4980,118791,614086820,00,0.00,N,2,270,
20240909,5010,4410,5020,4410,496558,2359903575,00,0.00,N,2,300,
20240902,4710,5130,5140,4710,267356,1318162325,00,0.00,N,5,-420,
20240826,5130,5380,5420,5020,390442,2001783870,00,0.00,N,5,-260,
20240819,5390,5190,5460,5040,379415,1995090310,00,0.00,N,2,220,
20240812,5170,5330,5330,4995,340809,1737123390,00,0.00,N,5,-70,
20240805,5240,5300,5300,4500,758594,3740147090,00,0.00,N,5,-90,
20240729,5330,5470,5580,5170,475349,2547552130,00,0.00,N,5,-140,
20240722,5470,5610,5660,5350,218840,1199279470,00,0.00,N,5,-140,
20240715,5610,5820,5910,5450,408677,2313744810,00,0.00,N,5,-180,
20240708,5790,5820,5960,5660,281754,1629214670,00,0.00,N,5,-20,
20240701,5810,5940,5950,5650,251543,1452226240,00,0.00,N,5,-130,
20240624,5940,6230,6230,5870,342802,2073284660,00,0.00,N,5,-270,
20240617,6210,5990,6400,5960,1431649,8818235080,00,0.00,N,2,220,
20240610,5990,5590,6070,5520,994549,5846168380,00,0.00,N,2,390,
20240603,5600,5570,5780,5490,374342,2094091080,00,0.00,N,2,20,
20240527,5580,5950,5950,5540,366342,2107522610,00,0.00,N,5,-380,
20240520,5960,5730,6600,5670,1583303,9663242200,00,0.00,N,2,230,
20240513,5730,5940,5990,5580,303286,1742886990,00,0.00,N,5,-190,
20240507,5920,5670,5940,5550,407960,2362899180,00,0.00,N,2,310,
20240429,5610,5400,5720,5390,306429,1710385810,00,0.00,N,2,220,
20240422,5390,5420,5560,5320,340115,1840887940,00,0.00,N,5,-20,
20240415,5410,5700,5760,5320,325031,1785532730,00,0.00,N,5,-300,
20240408,5710,5720,5780,5390,417211,2329642900,00,0.00,N,2,20,
20240401,5690,5800,5860,5400,767654,4329668360,00,0.00,N,5,-110,
20240325,5800,5860,5880,5620,714359,4110836870,00,0.00,N,5,-60,
20240318,5860,5720,5890,5600,445182,2545818700,00,0.00,N,2,90,
20240311,5770,6060,6210,5740,490244,2899200510,00,0.00,N,5,-260,
20240304,6030,6200,6790,5940,1399836,8639332930,00,0.00,N,5,-170,
20240226,6200,6870,6960,5820,2769370,17231099050,00,0.00,N,5,-730,
20240219,6930,6910,7330,6720,1634247,11465701850,00,0.00,N,2,40,
20240213,6890,6660,7080,6510,2137668,14566541660,00,0.00,N,2,230,
20240205,6660,6220,6830,6080,1403898,9150109270,00,0.00,N,2,500,
20240129,6160,6780,6780,5800,1628500,9952719650,00,0.00,N,5,-580,
20240122,6740,6280,6850,6230,1497359,9799073290,00,0.00,N,2,460,
20240115,6280,6600,7200,6140,2117090,13778393350,00,0.00,N,5,-310,
20240108,6590,6680,6810,6080,1758976,11398244720,00,0.00,N,2,90,
20240102,6500,5790,6580,5760,1295728,7987870450,00,0.00,N,2,720,
20231226,5780,5550,5790,5280,838220,4664475500,00,0.00,N,2,160,
20231218,5620,4880,5700,4865,1807157,9781976585,00,0.00,N,2,720,
20231211,4900,4980,5080,4895,453519,2246314930,00,0.00,N,2,10,
20231204,4890,4930,5050,4830,268420,1313716820,00,0.00,N,5,-40,
20231127,4930,4775,4980,4760,283921,1378759585,00,0.00,N,2,155,
20231120,4775,4840,5190,4740,724462,3581257610,00,0.00,N,5,-75,
20231113,4850,4730,5000,4655,332541,1597381045,00,0.00,N,2,125,
20231106,4725,4810,4855,4675,162569,776946065,00,0.00,N,5,-15,
20231030,4740,4320,4765,4295,274408,1236031440,00,0.00,N,2,345,
20231023,4395,4650,4700,4355,338575,1534217375,00,0.00,N,5,-305,
20231016,4700,4910,4910,4550,309503,1459109555,00,0.00,N,5,-210,
20231010,4910,4675,4920,4510,365900,1728711320,00,0.00,N,2,180,
20231004,4730,4815,5160,4570,1442758,7102977500,00,0.00,N,5,-85,
20230925,4815,4900,4945,4715,191808,929856810,00,0.00,N,5,-115,
20230918,4930,5060,5120,4830,277813,1371808385,00,0.00,N,5,-60,
20230911,4990,5120,5280,4975,405475,2047349870,00,0.00,N,5,-100,
20230904,5090,4925,5110,4865,257861,1287539820,00,0.00,N,2,165,
20230828,4925,4755,4970,4720,238832,1166083755,00,0.00,N,2,170,
20230821,4755,4960,5020,4690,435953,2113312020,00,0.00,N,5,-205,
20230814,4960,5150,5220,4870,438753,2215254230,00,0.00,N,5,-190,
20230807,5150,5120,5190,4900,286967,1439878945,00,0.00,N,2,60,
20230731,5090,4940,5230,4820,361133,1820557420,00,0.00,N,2,155,
20230724,4935,5240,5240,4300,709029,3378761280,00,0.00,N,5,-315,
20230717,5250,5150,5300,5000,433524,2237942480,00,0.00,N,2,100,
20230710,5150,5080,5300,5040,382017,1967133340,00,0.00,N,2,60,
20230703,5090,5330,5440,5050,432348,2263241770,00,0.00,N,5,-240,
20230626,5330,5170,5450,5140,715088,3801985680,00,0.00,N,2,120,
20230619,5210,5340,5720,5120,2002050,10849153430,00,0.00,N,5,-130,
20230612,5340,5290,5760,5190,2594104,14145739890,00,0.00,N,2,70,
20230605,5270,5220,5930,5110,2816594,15427389230,00,0.00,N,2,50,
20230530,5220,5140,5400,5120,289687,1517926730,00,0.00,N,2,160,
20230522,5060,5160,5190,5000,215742,1095919050,00,0.00,N,5,-40,
20230515,5100,5050,5170,4860,308777,1531982305,00,0.00,N,2,100,
20230508,5000,5210,5320,4990,352283,1797143595,00,0.00,N,5,-190,
20230502,5190,5160,5280,5160,190004,991081600,00,0.00,N,5,-10,
20230424,5200,5590,5830,5200,1027298,5668569160,00,0.00,N,5,-400,
20230417,5600,5860,5860,5550,1076423,6112609520,00,0.00,N,5,-250,
20230410,5850,5810,5950,5610,779139,4482849230,00,0.00,N,2,40,
20230403,5810,5960,5970,5640,800504,4647847160,00,0.00,N,5,-130,
20230327,5940,6190,6200,5920,1158234,7021090680,00,0.00,N,5,-240,
20230320,6180,6090,6450,5860,3167789,19740619240,00,0.00,N,2,90,
20230313,6090,6300,6340,5590,2729462,16408019300,00,0.00,N,2,150,
20230306,5940,5780,6380,5650,3893063,23786401580,00,0.00,N,2,360,
20230227,5580,5720,5790,5530,1088576,6152312750,00,0.00,N,5,-240,
20230220,5820,6180,6190,5690,2129294,12625173970,00,0.00,N,5,-310,
20230213,6130,5800,6850,5560,12132087,75678006270,00,0.00,N,2,400,
20230206,5730,5310,6190,5120,8981183,51829128540,00,0.00,N,2,360,
20230130,5370,5150,5770,5070,8077406,43594166220,00,0.00,N,2,390,
20230125,4980,4560,5550,4520,5525438,28039574440,00,0.00,N,2,460,
20230116,4520,4465,4895,4385,3454018,15781519015,00,0.00,N,2,130,
20230109,4390,4200,4490,4185,473413,2054923465,00,0.00,N,2,260,
20230102,4130,4225,4290,3995,550848,2258020165,00,0.00,N,5,-140,
20221226,4270,4370,4655,4225,653098,2915991070,00,0.00,N,5,-75,
20221219,4345,4470,4725,4305,484827,2190392680,00,0.00,N,5,-165,
20221212,4510,4515,4620,4420,295757,1337292425,00,0.00,N,2,25,
20221205,4485,4665,4740,4480,588735,2714321820,00,0.00,N,5,-145,
20221128,4630,4595,4670,4430,464846,2128780885,00,0.00,N,2,35,
20221121,4595,4480,4685,4335,1108495,4993159575,00,0.00,N,2,150,
20221114,4445,4530,4650,4440,605080,2753188605,00,0.00,N,5,-80,
20221107,4525,4140,4610,4110,2338482,10338321820,00,0.00,N,2,405,
20221031,4120,4440,4440,4010,1211910,5100189325,00,0.00,N,5,-280,
20221024,4400,4200,5010,4090,6063680,27096193095,00,0.00,N,2,300,
20221017,4100,4180,4830,4040,968826,4221905600,00,0.00,N,5,-150,
20221011,4250,4465,4465,3900,874855,3637713860,00,0.00,N,5,-345,
20221004,4595,4445,5390,4345,3089664,15064242455,00,0.00,N,2,140,
20220926,4455,5130,5300,4300,878452,4178548945,00,0.00,N,5,-755,
20220919,5210,5530,5620,5150,270676,1435137630,00,0.00,N,5,-320,
20220913,5530,5610,5740,5420,162050,906420610,00,0.00,N,5,-30,
20220905,5560,5780,5840,5490,195221,1095920610,00,0.00,N,5,-280,
20220829,5840,5890,6050,5610,376650,2210490810,00,0.00,N,5,-270,
20220822,6110,6340,6500,5910,702460,4323450210,00,0.00,N,5,-300,
20220816,6410,6430,7780,6270,1940428,13229004160,00,0.00,N,5,-20,
20220808,6430,6270,6450,6020,480080,2999799650,00,0.00,N,2,160,
20220801,6270,6270,6300,5970,477921,2937020840,00,0.00,N,2,50,
20220725,6220,6180,6340,6080,372956,2312978450,00,0.00,N,3,0,
20220718,6220,5520,6360,5480,684641,4097816120,00,0.00,N,2,750,
20220711,5470,5700,5900,5280,432514,2382463070,00,0.00,N,5,-180,
20220704,5650,5280,5700,5190,455666,2500097410,00,0.00,N,2,370,
20220627,5280,5650,5770,5260,523906,2916267620,00,0.00,N,5,-270,
20220620,5550,6040,6050,5080,903673,4918509360,00,0.00,N,5,-450,
20220613,6000,6850,6970,5740,997721,6273723730,00,0.00,N,5,-1100,
20220607,7100,7650,7650,7100,324478,2383354010,00,0.00,N,5,-530,
20220530,7630,7550,7920,7530,311206,2386666150,00,0.00,N,2,110,
20220523,7520,7610,7630,7490,267150,2016618020,00,0.00,N,5,-80,
20220516,7600,7740,8010,7530,457572,3542827080,00,0.00,N,5,-220,
20220509,7820,8760,8870,7620,1000110,8140615200,00,0.00,N,5,-1020,
20220502,8840,8420,8840,8340,402731,3464073140,00,0.00,N,2,320,
20220425,8520,9000,9050,8220,1389868,11924586070,00,0.00,N,5,-560,
20220418,9080,9350,9350,8950,932498,8510711580,00,0.00,N,5,-370,
20220411,9450,8990,9900,8910,2328165,22215225680,00,0.00,N,2,490,
20220404,8960,9400,9440,8700,757551,6881681710,00,0.00,N,5,-390,
20220328,9350,9570,9770,9270,1005786,9569619780,00,0.00,N,5,-250,
20220321,9600,9750,9790,9440,937033,9018023770,00,0.00,N,5,-100,
20220314,9700,9700,9800,9140,1475965,13997060360,00,0.00,N,5,-50,
20220307,9750,11500,11550,8900,4642432,45602337870,00,0.00,N,5,-1550,
20220228,11300,9920,11300,9760,2500735,26746054530,00,0.00,N,2,1420,
20220221,9880,9810,10450,9500,2434304,24379457370,00,0.00,N,5,-120,
20220214,10000,9410,10050,9210,2431325,23452043180,00,0.00,N,2,420,
20220207,9580,8280,10200,8220,10953878,103522703740,00,0.00,N,2,1300,
20220203,8280,7870,8280,7820,508896,4102463030,00,0.00,N,2,450,
20220124,7830,8400,8400,7680,1081199,8635207810,00,0.00,N,5,-430,
20220117,8260,8200,8370,7820,984223,7971128580,00,0.00,N,2,90,
20220110,8170,7840,8290,7700,714326,5676404450,00,0.00,N,2,180,
20220103,7990,8060,8160,7540,803259,6283705730,00,0.00,N,5,-70,
20211227,8060,7873,8150,7816,712017,5639079840,00,0.00,N,2,196,
20211220,7864,7864,8083,7759,832871,6577980570,00,0.00,N,3,0,
20211213,7864,8035,8188,7797,746263,5955589520,00,0.00,N,5,-162,
20211206,8026,8426,8541,7950,1131936,9220821110,00,0.00,N,5,-457,
20211129,8483,8293,8865,8064,1908199,16028581850,00,0.00,N,5,-96,
20211122,8579,7511,9008,7454,2544819,21307591880,00,0.00,N,2,1001,
20211115,7578,7816,7864,7549,725004,5593842110,00,0.00,N,5,-333,
20211108,7911,7950,8245,7683,1112856,8873175120,00,0.00,N,5,-86,
20211101,7997,8007,8054,7730,540696,4254287310,00,0.00,N,5,-29,
20211025,8026,8083,8302,7864,754302,6089412770,00,0.00,N,5,-47,
20211018,8073,8178,8369,7883,845489,6849030480,00,0.00,N,2,114,
20211012,7959,7597,8216,7339,712944,5590567420,00,0.00,N,2,362,
20211005,7597,8312,8312,7063,1025041,7895517370,00,0.00,N,5,-762,
20210927,8359,8788,8922,8274,807465,6946406060,00,0.00,N,5,-420,
20210923,8779,9265,9275,8693,415605,3732533500,00,0.00,N,5,-543,
20210913,9322,9417,9484,9093,1250559,11653177970,00,0.00,N,5,-95,
20210906,9417,9294,9532,8760,2495936,22978067910,00,0.00,N,2,295,
20210830,9122,8779,9532,8474,3558460,32272546940,00,0.00,N,2,353,
20210823,8769,7816,9084,7740,3887215,33510361310,00,0.00,N,2,905,
20210817,7864,8340,8369,7702,1317829,10547220610,00,0.00,N,5,-476,
20210809,8340,8274,8388,7730,1174194,9513516710,00,0.00,N,2,38,
20210802,8302,8283,8464,7969,1103032,8998477880,00,0.00,N,2,19,
20210726,8283,8636,8846,8159,3629022,31050943470,00,0.00,N,5,-86,
20210719,8369,8188,8436,7988,1718191,14162912430,00,0.00,N,2,210,
20210712,8159,7740,8502,7530,3746933,30382939170,00,0.00,N,2,515,