KissMeData/124500/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,5410,5760,6220,5340,688267,3975164470,00,0.00,N,5,-330,
20241118,5740,5960,6200,5610,581789,3404758670,00,0.00,N,5,-170,
20241111,5910,6440,6650,5700,740310,4604218550,00,0.00,N,5,-590,
20241104,6500,6180,6500,5900,669400,4140305080,00,0.00,N,2,320,
20241028,6180,6840,6980,5940,1605548,10363043030,00,0.00,N,5,-120,
20241021,6300,6730,6950,6000,905487,5873149280,00,0.00,N,5,-370,
20241014,6670,6390,6820,6210,725888,4658624100,00,0.00,N,2,280,
20241007,6390,7230,7290,6070,1672341,11064965770,00,0.00,N,5,-900,
20240930,7290,6350,7290,6010,1516373,10126817140,00,0.00,N,2,950,
20240923,6340,5820,6480,5530,2172660,12918437500,00,0.00,N,2,620,
20240919,5720,4900,6380,4830,4249229,25179645845,00,0.00,N,2,840,
20240909,4880,4425,4950,4340,941688,4386955160,00,0.00,N,2,300,
20240902,4580,4540,5180,4420,2769855,13145244250,00,0.00,N,5,-15,
20240826,4595,4930,5010,4415,946477,4381490410,00,0.00,N,5,-325,
20240819,4920,4500,4930,4400,1193958,5611815305,00,0.00,N,2,445,
20240812,4475,4215,4510,4195,558320,2443468175,00,0.00,N,2,220,
20240805,4255,3825,4265,3630,1190257,4664359285,00,0.00,N,2,20,
20240729,4235,4730,4730,4190,927879,4051265865,00,0.00,N,5,-460,
20240722,4695,4500,4850,4430,1037318,4759491895,00,0.00,N,2,195,
20240715,4500,4345,5040,4310,3130169,14595423705,00,0.00,N,2,190,
20240708,4310,4300,4410,3980,941271,3925779120,00,0.00,N,5,-15,
20240701,4325,4260,4510,4190,1033087,4514151145,00,0.00,N,2,60,
20240624,4265,4085,4290,3915,1139755,4649053560,00,0.00,N,2,55,
20240617,4210,4050,4570,3875,2939935,12290936325,00,0.00,N,2,160,
20240610,4050,4230,4275,3985,1051718,4291764815,00,0.00,N,5,-230,
20240603,4280,4375,4480,4235,561943,2430389700,00,0.00,N,5,-95,
20240527,4375,4565,4610,4275,1001998,4423260185,00,0.00,N,5,-240,
20240520,4615,4820,4895,4565,702323,3318206165,00,0.00,N,5,-195,
20240513,4810,4925,4940,4690,829512,3971404745,00,0.00,N,5,-85,
20240507,4895,5180,5300,4850,745240,3723817180,00,0.00,N,5,-285,
20240429,5180,5070,5470,4850,1311393,6712543320,00,0.00,N,2,110,
20240422,5070,5190,5300,5030,983819,5072015390,00,0.00,N,5,-120,
20240415,5190,5660,5780,4895,2227212,11604032345,00,0.00,N,5,-480,
20240408,5670,6060,6260,5550,1162257,6793910780,00,0.00,N,5,-390,
20240401,6060,5910,6500,5900,2280269,14228641210,00,0.00,N,2,160,
20240325,5900,8110,9090,5790,6694347,47535970850,00,0.00,N,5,-2340,
20240318,8240,9260,9260,8230,2390520,20877681680,00,0.00,N,5,-1020,
20240311,9260,9190,9830,8520,2882245,26425400110,00,0.00,N,2,240,
20240304,9020,10800,11890,8920,5859879,60697187140,00,0.00,N,5,-1780,
20240226,10800,10110,11790,9800,3875008,42924764380,00,0.00,N,2,790,
20240219,10010,11490,12730,9690,7136272,79301029230,00,0.00,N,5,-1410,
20240213,11420,11320,11840,10230,5570832,61775830940,00,0.00,N,2,580,
20240205,10840,10350,12120,8860,9013478,94458750070,00,0.00,N,2,240,
20240129,10600,11650,13150,9710,9343120,107142383530,00,0.00,N,5,-1170,
20240122,11770,8510,12740,8100,17205791,189291617380,00,0.00,N,2,3110,
20240115,8660,6360,9450,6360,18522054,145066860400,00,0.00,N,2,2380,
20240108,6280,6750,7540,6050,6429702,43697869490,00,0.00,N,5,-570,
20240102,6850,7350,7650,6760,2326337,16670033670,00,0.00,N,5,-590,
20231226,7440,7140,7630,6380,4218869,29453285420,00,0.00,N,2,370,
20231218,7070,7990,9400,6610,21059662,171376725010,00,0.00,N,5,-910,
20231211,7980,6250,7980,5800,29293532,207098361680,00,0.00,N,2,1700,
20231204,6280,4750,6850,4670,51321450,293368115180,00,0.00,N,2,1635,
20231127,4645,3975,4775,3855,17640232,78129780900,00,0.00,N,2,670,
20231120,3975,3740,4055,3740,1211919,4740805120,00,0.00,N,2,255,
20231113,3720,3590,3820,3535,580080,2157659300,00,0.00,N,2,95,
20231106,3625,3510,3730,3475,566291,2038590910,00,0.00,N,2,95,
20231030,3530,3235,3790,3235,4418396,15821217255,00,0.00,N,2,295,
20231023,3235,3405,3495,3190,360535,1197641905,00,0.00,N,5,-160,
20231016,3395,3705,3725,3345,766111,2719935950,00,0.00,N,5,-155,
20231010,3550,3725,3775,3540,311389,1140787070,00,0.00,N,5,-100,
20231004,3650,3655,3690,3405,196789,699528850,00,0.00,N,5,-5,
20230925,3655,3630,3850,3585,252341,943261200,00,0.00,N,2,5,
20230918,3650,3900,3930,3635,251455,945333865,00,0.00,N,5,-250,
20230911,3900,3805,4000,3750,663565,2565054915,00,0.00,N,2,95,
20230904,3805,3780,3900,3765,289088,1106927840,00,0.00,N,5,-25,
20230828,3830,3815,3955,3770,258651,996885965,00,0.00,N,2,15,
20230821,3815,3660,3920,3650,468016,1796473210,00,0.00,N,2,155,
20230814,3660,3775,3810,3495,323576,1173265615,00,0.00,N,5,-85,
20230807,3745,3690,3810,3640,289577,1076448485,00,0.00,N,2,65,
20230731,3680,3900,3900,3610,311698,1171122860,00,0.00,N,5,-165,
20230724,3845,3935,3965,3575,809669,3064723890,00,0.00,N,5,-105,
20230717,3950,3865,4050,3810,469782,1836996995,00,0.00,N,2,75,
20230710,3875,3820,3990,3800,602045,2352980855,00,0.00,N,2,15,
20230703,3860,4000,4040,3750,1421333,5559244120,00,0.00,N,5,-135,
20230626,3995,4115,5180,3985,9396144,42629335915,00,0.00,N,5,-120,
20230619,4115,3910,4250,3855,883996,3575102555,00,0.00,N,2,150,
20230612,3965,4065,4100,3950,297313,1195471485,00,0.00,N,5,-100,
20230605,4065,4110,4120,3955,380539,1537771030,00,0.00,N,5,-40,
20230530,4105,3900,4210,3860,525934,2149318745,00,0.00,N,2,215,
20230522,3890,4045,4150,3885,420178,1680342950,00,0.00,N,5,-185,
20230515,4075,3980,4120,3955,502636,2028095905,00,0.00,N,2,85,
20230508,3990,3960,4350,3900,946286,3840191815,00,0.00,N,5,-5,
20230502,3995,3800,4215,3800,796979,3217210000,00,0.00,N,2,160,
20230424,3835,4105,4120,3765,1291568,5077179665,00,0.00,N,5,-270,
20230417,4105,4550,4610,4070,1715914,7394593480,00,0.00,N,5,-510,
20230410,4615,4635,4900,4335,6949108,32018714220,00,0.00,N,2,90,
20230403,4525,4280,4885,4240,6171171,28769137330,00,0.00,N,2,195,
20230327,4330,4370,4510,4260,2596853,11351504670,00,0.00,N,5,-35,
20230320,4365,4990,4990,4240,7999726,37043657030,00,0.00,N,5,-470,
20230313,4835,4265,5130,4075,45833572,215655059265,00,0.00,N,2,635,
20230306,4200,4035,4570,3925,1896658,8206359885,00,0.00,N,2,145,
20230227,4055,4000,4220,3730,368808,1499489005,00,0.00,N,3,0,
20230220,4055,4095,4180,4000,384336,1567613295,00,0.00,N,5,-80,
20230213,4135,4205,4380,4000,872133,3668413915,00,0.00,N,5,-70,
20230206,4205,4200,4560,4120,2978722,13055794940,00,0.00,N,5,-25,
20230130,4230,4100,4300,4100,1018921,4306937435,00,0.00,N,2,30,
20230125,4200,4095,4260,4050,701214,2928648140,00,0.00,N,2,105,
20230116,4095,4100,4180,4000,897429,3684267055,00,0.00,N,2,55,
20230109,4040,3870,4160,3855,2107635,8474732280,00,0.00,N,2,200,
20230102,3840,3580,4080,3580,5287742,20753876940,00,0.00,N,2,250,
20221226,3590,3690,3715,3555,885791,3207543285,00,0.00,N,5,-195,
20221219,3785,3880,4245,3715,4293946,17114586195,00,0.00,N,5,-95,
20221212,3880,4000,4170,3840,690356,2745748705,00,0.00,N,5,-120,
20221205,4000,3905,4300,3795,1425627,5796528460,00,0.00,N,2,90,
20221128,3910,3880,3930,3700,247983,949278040,00,0.00,N,2,30,
20221121,3880,3850,3960,3780,313199,1211559365,00,0.00,N,2,25,
20221114,3855,3965,4050,3825,357893,1405544180,00,0.00,N,5,-45,
20221107,3900,3755,3985,3755,466468,1807341960,00,0.00,N,2,150,
20221031,3750,3705,4100,3665,1803024,7026718960,00,0.00,N,2,20,
20221024,3730,3585,3760,3580,330820,1217599215,00,0.00,N,2,145,
20221017,3585,3500,4260,3470,2244562,8546281030,00,0.00,N,2,80,
20221011,3505,3635,3635,3255,167455,580589725,00,0.00,N,5,-170,
20221004,3675,3535,3740,3455,363738,1307141825,00,0.00,N,2,145,
20220926,3530,3790,3790,3395,315456,1144458850,00,0.00,N,5,-270,
20220919,3800,3910,3955,3685,368129,1401134620,00,0.00,N,5,-155,
20220913,3955,3950,4010,3735,356834,1398122635,00,0.00,N,2,45,
20220905,3910,4045,4615,3885,4642005,19861195630,00,0.00,N,5,-110,
20220829,4020,3920,4350,3800,382088,1556973240,00,0.00,N,5,-60,
20220822,4080,4200,4200,4000,267822,1086436320,00,0.00,N,5,-120,
20220816,4200,4360,4400,4100,367884,1546933295,00,0.00,N,5,-160,
20220808,4360,4240,4405,4195,233720,1001947230,00,0.00,N,2,75,
20220801,4285,4290,4350,4155,224191,952423035,00,0.00,N,5,-25,
20220725,4310,4340,4340,4185,176099,752108375,00,0.00,N,2,30,
20220718,4280,4000,4350,3955,482298,2016242970,00,0.00,N,2,350,
20220711,3930,4175,4215,3775,441935,1756375020,00,0.00,N,5,-225,
20220704,4155,4155,4200,3940,361384,1471553170,00,0.00,N,2,120,
20220627,4035,4175,4390,3890,996333,4088185530,00,0.00,N,2,215,
20220620,3820,4450,4490,3590,1348603,5326461345,00,0.00,N,5,-630,
20220613,4450,4845,5140,4185,1852762,8793514405,00,0.00,N,5,-410,
20220607,4860,4925,5030,4780,462896,2269356015,00,0.00,N,5,-70,
20220530,4930,4860,4985,4855,265099,1299628725,00,0.00,N,2,70,
20220523,4860,4880,5210,4745,1149337,5669186460,00,0.00,N,3,0,
20220516,4860,4745,5010,4730,597258,2892475050,00,0.00,N,2,120,
20220509,4740,5030,5090,4685,757013,3654705900,00,0.00,N,5,-290,
20220502,5030,5100,5250,4975,677288,3449339045,00,0.00,N,5,-160,
20220425,5190,5200,5250,5020,1071671,5494444230,00,0.00,N,5,-80,
20220418,5270,5350,5540,5190,1576373,8426694880,00,0.00,N,5,-70,
20220411,5340,5160,5480,5120,1844166,9857874810,00,0.00,N,2,180,
20220404,5160,5290,5400,5070,1217602,6394812730,00,0.00,N,5,-130,
20220328,5290,5190,5420,5000,2665592,13898054020,00,0.00,N,2,40,
20220321,5250,5290,5680,5150,4453512,24116680330,00,0.00,N,5,-50,
20220314,5300,5270,5420,5150,2955475,15627763200,00,0.00,N,2,90,
20220307,5210,5500,5780,4940,6540657,35195056020,00,0.00,N,5,-30,
20220228,5240,5550,5660,5210,5002268,26695286260,00,0.00,N,5,-210,
20220221,5450,4615,6480,4605,35278200,207573536350,00,0.00,N,2,835,
20220214,4615,4550,4695,4385,408258,1840346065,00,0.00,N,2,45,
20220207,4570,4800,4840,4500,482117,2242033025,00,0.00,N,5,-120,
20220203,4690,4530,4710,4530,128153,598057740,00,0.00,N,2,170,
20220124,4520,4770,4890,4350,1175271,5369319365,00,0.00,N,5,-300,
20220117,4820,4825,4890,4600,312218,1479046530,00,0.00,N,5,-40,
20220110,4860,4915,4990,4675,520702,2507617755,00,0.00,N,5,-45,
20220103,4905,5020,5110,4820,455617,2258271475,00,0.00,N,5,-105,
20211227,5010,4985,5040,4935,196293,978747925,00,0.00,N,2,25,
20211220,4985,5030,5030,4840,365258,1808600970,00,0.00,N,5,-85,
20211213,5070,4945,5170,4925,685423,3441617835,00,0.00,N,2,80,
20211206,4990,4880,5070,4810,418596,2078891695,00,0.00,N,2,100,
20211129,4890,4765,4950,4475,776556,3788829495,00,0.00,N,5,-35,
20211122,4925,5150,5520,4775,2846241,14904288275,00,0.00,N,5,-225,
20211115,5150,4810,5230,4755,901637,4395215575,00,0.00,N,2,410,
20211108,4740,4735,4850,4600,439340,2169906330,00,0.00,N,5,-40,
20211101,4780,4755,4970,4730,496890,2409855280,00,0.00,N,3,0,
20211025,4780,4705,4880,4625,329036,1562925000,00,0.00,N,2,80,
20211018,4700,4600,4860,4520,436802,2055729505,00,0.00,N,2,95,
20211012,4605,4430,4640,4265,615238,2706954370,00,0.00,N,2,105,
20211005,4500,4465,4700,4190,1007100,4443777800,00,0.00,N,2,30,
20210927,4470,4965,5000,4385,766539,3587844735,00,0.00,N,5,-495,
20210923,4965,5000,5050,4955,220822,1102134050,00,0.00,N,5,-35,
20210913,5000,5180,5180,4945,612860,3071749270,00,0.00,N,5,-80,
20210906,5080,5380,5380,4995,940198,4804958280,00,0.00,N,5,-280,
20210830,5360,5340,5460,5270,512713,2744902150,00,0.00,N,2,50,
20210823,5310,5010,5400,5000,628450,3300518090,00,0.00,N,2,320,
20210817,4990,5540,5560,4760,1153939,6018039245,00,0.00,N,5,-590,
20210809,5580,5950,6020,5450,1051097,6011819830,00,0.00,N,5,-420,
20210802,6000,5830,6480,5710,2664682,16090626400,00,0.00,N,2,140,
20210726,5860,6440,6470,5790,2293819,13971186750,00,0.00,N,5,-570,
20210719,6430,6350,6570,6220,2679285,17173841300,00,0.00,N,2,80,
20210712,6350,6340,6510,6260,2286041,14617963470,00,0.00,N,2,10,