KissMeData/224060/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,4200,4040,4480,4040,43065,183695905,00,0.00,N,2,120,
20241118,4080,4125,4305,3915,65591,266928160,00,0.00,N,5,-45,
20241111,4125,4790,4810,4120,66238,292009470,00,0.00,N,5,-645,
20241104,4770,4555,4980,4555,69562,330645920,00,0.00,N,2,215,
20241028,4555,4960,4960,4500,22079,102998310,00,0.00,N,5,-90,
20241021,4645,4590,4950,4310,32158,148467895,00,0.00,N,2,50,
20241014,4595,4725,5190,4595,67821,321727855,00,0.00,N,5,-310,
20241007,4905,5220,5400,4895,13146,66689050,00,0.00,N,5,-245,
20240930,5150,5340,5490,5110,17206,90599090,00,0.00,N,5,-190,
20240923,5340,4925,5540,4880,86478,448813585,00,0.00,N,2,415,
20240919,4925,4455,5650,4455,251682,1303182520,00,0.00,N,2,470,
20240909,4455,5030,5450,3900,325099,1474658465,00,0.00,N,5,-575,
20240902,5030,5120,5500,4850,133110,693502830,00,0.00,N,5,-50,
20240826,5080,5400,5400,5010,22016,112640580,00,0.00,N,5,-150,
20240819,5230,5640,5640,5200,31718,172749080,00,0.00,N,5,-410,
20240812,5640,4960,6000,4960,178043,992734110,00,0.00,N,2,680,
20240805,4960,5180,5200,4805,39000,193294515,00,0.00,N,5,-220,
20240729,5180,5400,5400,5120,19343,100792810,00,0.00,N,5,-40,
20240722,5220,5350,5480,5120,32609,170089100,00,0.00,N,5,-50,
20240715,5270,5470,5680,5240,82685,447601880,00,0.00,N,5,-240,
20240708,5510,5560,5600,5400,29625,161924800,00,0.00,N,2,80,
20240701,5430,5600,6350,5350,127574,734236790,00,0.00,N,2,30,
20240624,5400,5380,5670,5360,22116,120497130,00,0.00,N,5,-60,
20240617,5460,5890,6190,5360,93071,525763570,00,0.00,N,5,-430,
20240610,5890,5480,6420,5290,193547,1136392690,00,0.00,N,2,490,
20240603,5400,5570,6050,5400,54415,303930100,00,0.00,N,5,-170,
20240527,5570,5410,5750,5370,68619,379885920,00,0.00,N,2,160,
20240520,5410,5580,5680,5410,39567,219409890,00,0.00,N,5,-170,
20240513,5580,5660,5740,5580,13687,77113630,00,0.00,N,5,-60,
20240507,5640,5750,5750,5600,24494,138955910,00,0.00,N,5,-110,
20240429,5750,5650,5900,5520,52825,298758070,00,0.00,N,2,100,
20240422,5650,5580,6360,5300,315117,1861196770,00,0.00,N,2,70,
20240415,5580,5520,5680,5400,26575,147334310,00,0.00,N,2,60,
20240408,5520,5600,5790,5420,36519,202535190,00,0.00,N,5,-20,
20240401,5540,5730,5990,5400,55610,318729540,00,0.00,N,5,-190,
20240325,5730,5980,6040,5710,101642,602294980,00,0.00,N,5,-110,
20240318,5840,5600,7110,5300,1272996,8092741870,00,0.00,N,2,370,
20240311,5470,5680,5840,5290,65365,354086810,00,0.00,N,5,-40,
20240304,5510,5710,6080,5320,68620,388033800,00,0.00,N,5,-250,
20240226,5760,6060,6100,5650,40587,239246030,00,0.00,N,5,-300,
20240219,6060,6210,6500,6010,22790,142143870,00,0.00,N,5,-370,
20240213,6430,6310,6610,6310,44199,286079690,00,0.00,N,2,50,
20240205,6380,6300,6740,5800,62041,378860050,00,0.00,N,2,80,
20240129,6300,6950,7050,6190,76846,506161860,00,0.00,N,5,-650,
20240122,6950,6630,7070,6550,56066,383462900,00,0.00,N,2,320,
20240115,6630,6960,7050,6530,37000,251822550,00,0.00,N,5,-330,
20240108,6960,6810,7020,6650,64549,442641520,00,0.00,N,2,160,
20240102,6800,6260,6890,6260,64457,425227660,00,0.00,N,2,550,
20231226,6250,6480,7000,5980,150185,937975930,00,0.00,N,5,-230,
20231218,6480,6880,7310,6480,173641,1200045710,00,0.00,N,5,-520,
20231211,7000,5680,8080,5640,1949825,13611036540,00,0.00,N,2,1400,
20231204,5600,5600,5760,5380,65052,359839860,00,0.00,N,3,0,
20231127,5600,6220,6220,5510,73311,423302390,00,0.00,N,5,-580,
20231120,6180,7240,7250,6110,151719,1014235080,00,0.00,N,5,-790,
20231113,6970,5390,7200,5170,662343,4249903990,00,0.00,N,2,1560,
20231106,5410,5900,6090,5160,104043,580687140,00,0.00,N,5,-380,
20231030,5790,6420,6460,5530,160227,928712950,00,0.00,N,5,-570,
20231023,6360,7750,7980,6200,184565,1315399060,00,0.00,N,5,-1150,
20231016,7510,7500,8400,6620,335692,2485037730,00,0.00,N,5,-180,
20231010,7690,7770,9280,7200,686172,5668483940,00,0.00,N,5,-80,
20231004,7770,7680,7900,7250,44328,334766360,00,0.00,N,2,90,
20230925,7680,7850,8400,7180,91356,727176590,00,0.00,N,5,-230,
20230918,7910,11900,12510,7500,931569,8311901380,00,0.00,N,5,-3090,
20230911,11000,11030,12080,9500,876153,9558282800,00,0.00,N,2,400,
20230904,10600,6350,11000,6350,1418347,12404921780,00,0.00,N,2,4190,
20230828,6410,6240,6680,6160,77458,493502680,00,0.00,N,2,140,
20230821,6270,6640,6690,6040,85662,538301120,00,0.00,N,5,-390,
20230814,6660,6900,6900,5800,133569,848855370,00,0.00,N,5,-40,
20230807,6700,6300,6730,6100,163820,1055518150,00,0.00,N,2,350,
20230731,6350,5640,6870,5580,586779,3693069810,00,0.00,N,2,790,
20230724,5560,6320,7480,5210,1613651,10633734940,00,0.00,N,5,-510,
20230717,6070,5600,8300,5180,2969362,20796647340,00,0.00,N,2,560,
20230710,5510,5460,5990,5130,119394,662440160,00,0.00,N,5,-10,
20230703,5520,5620,5850,5390,63225,355797560,00,0.00,N,5,-80,
20230626,5600,5760,5900,5510,47029,266467470,00,0.00,N,5,-200,
20230619,5800,5690,5890,5580,47161,269285420,00,0.00,N,2,130,
20230612,5670,5940,5940,5480,63662,363748350,00,0.00,N,5,-270,
20230605,5940,5910,6210,5870,61957,369488450,00,0.00,N,2,30,
20230530,5910,5810,7200,5700,572146,3666433420,00,0.00,N,2,100,
20230522,5810,5970,7000,5750,200780,1237423570,00,0.00,N,5,-160,
20230515,5970,5670,6200,5560,70932,418195960,00,0.00,N,2,230,
20230508,5740,5920,6190,5500,71843,417571150,00,0.00,N,5,-240,
20230502,5980,5990,6200,5900,33062,199139220,00,0.00,N,5,-10,
20230424,5990,6640,7000,5900,106601,669803610,00,0.00,N,5,-660,
20230417,6650,6870,7300,6550,112033,765626140,00,0.00,N,5,-220,
20230410,6870,6820,6920,6450,75715,507898630,00,0.00,N,2,50,
20230403,6820,6750,7180,6410,118930,807196010,00,0.00,N,2,70,
20230327,6750,6490,7050,6300,117398,784993240,00,0.00,N,2,260,
20230320,6490,7040,7490,6210,273892,1876225910,00,0.00,N,5,-420,
20230313,6910,6410,8000,5950,847740,6103336860,00,0.00,N,2,490,
20230306,6420,6930,7300,6380,122441,841620480,00,0.00,N,5,-470,
20230227,6890,6840,7000,6570,72006,489124560,00,0.00,N,2,30,
20230220,6860,7240,7450,6590,163088,1141790980,00,0.00,N,5,-370,
20230213,7230,7360,7410,6900,90459,649197930,00,0.00,N,5,-130,
20230206,7360,7780,7800,7000,215655,1621475410,00,0.00,N,5,-410,
20230130,7770,8760,8760,7580,334649,2603615580,00,0.00,N,5,-990,
20230125,8760,8370,9490,7970,1409549,12384622420,00,0.00,N,2,390,
20230116,8370,9280,9530,7850,2116506,18661347760,00,0.00,N,5,-820,
20230109,9190,8160,9870,7580,3225801,29400662340,00,0.00,N,2,1040,
20230102,8150,9280,10150,8090,1329214,12025991870,00,0.00,N,5,-1320,
20221226,9470,9740,11850,8600,5751600,59056937660,00,0.00,N,2,950,
20221219,8520,7450,8520,6510,1056428,8396661040,00,0.00,N,2,790,
20221212,7730,8000,8130,7640,84702,666810150,00,0.00,N,5,-170,
20221205,7900,8210,8480,7830,89608,726907260,00,0.00,N,5,-370,
20221128,8270,8500,8570,7920,152447,1244727420,00,0.00,N,5,-230,
20221121,8500,9200,9210,8400,203637,1767879150,00,0.00,N,5,-660,
20221114,9160,11200,11500,9020,930955,9191107160,00,0.00,N,5,-2640,
20221107,11800,13549,14750,11800,745193,9734023150,00,0.00,N,5,-1749,
20221031,13549,13549,13549,13549,0,0,00,0.00,N,3,0,
20221024,13549,13549,13549,13549,0,0,00,0.00,N,3,0,
20221017,13549,13549,13549,13549,0,0,00,0.00,N,3,0,
20221011,13549,14500,23320,12997,8278864,156145860236,00,0.00,N,5,-266,
20221004,13815,8377,13815,8068,819277,8428610445,00,0.00,N,2,4974,
20220926,8841,8664,9438,8620,118865,1052567549,00,0.00,N,2,177,
20220919,8664,10565,10720,8620,643758,6272937965,00,0.00,N,5,-1901,
20220913,10565,15185,15185,10565,290705,3378307255,00,0.00,N,5,-4178,
20220905,14743,16401,16467,14699,38556,589232110,00,0.00,N,5,-1658,
20220829,16401,17351,17351,16357,52972,894659177,00,0.00,N,5,-1105,
20220822,17506,17639,17727,17396,46539,815274777,00,0.00,N,5,-89,
20220816,17595,18280,18280,17550,51312,915682552,00,0.00,N,5,-663,
20220808,18258,19341,20225,18191,91015,1713920689,00,0.00,N,5,-1083,
20220801,19341,19341,19341,19341,0,0,00,0.00,N,3,0,
20220725,19341,19341,19341,19341,0,0,00,0.00,N,3,0,
20220718,19341,18678,19451,18567,74697,1415907160,00,0.00,N,2,774,
20220711,18567,19120,19341,18346,52287,984319848,00,0.00,N,5,-553,
20220704,19120,19120,19672,18567,72414,1380168347,00,0.00,N,3,0,
20220627,19120,19341,23209,18788,436535,9184572071,00,0.00,N,2,1105,
20220620,18015,19451,19672,17351,81239,1510411865,00,0.00,N,5,-1436,
20220613,19451,20557,20778,19009,74609,1475703722,00,0.00,N,5,-1437,
20220607,20888,21441,22214,20557,91791,1957584735,00,0.00,N,5,-553,
20220530,21441,20888,21772,20888,59488,1259901069,00,0.00,N,2,553,
20220523,20888,21330,22325,20778,169818,3623958299,00,0.00,N,5,-332,
20220516,21220,20115,23762,19893,649751,14519475011,00,0.00,N,2,1216,
20220509,20004,20667,20999,19562,50032,1017507772,00,0.00,N,5,-663,
20220502,20667,20446,21109,20446,38128,793107413,00,0.00,N,5,-332,
20220425,20999,21662,21662,20557,71800,1518730239,00,0.00,N,5,-994,
20220418,21993,21441,23430,21109,130045,2883446289,00,0.00,N,2,552,
20220411,21441,21993,21993,20778,61431,1315917909,00,0.00,N,5,-442,
20220404,21883,23320,23320,21662,105755,2377655073,00,0.00,N,5,-774,
20220328,22657,21441,23320,21220,223199,4973064361,00,0.00,N,2,1216,
20220321,21441,21772,22214,20778,183173,3924428917,00,0.00,N,5,-331,
20220314,21772,20225,25420,19341,676268,15221003636,00,0.00,N,2,1657,
20220307,20115,20446,20667,19451,74796,1494770732,00,0.00,N,5,-331,
20220228,20446,20667,21109,20225,58210,1198731673,00,0.00,N,5,-221,
20220221,20667,21330,21330,20004,70904,1474620197,00,0.00,N,5,-663,
20220214,21330,21662,21772,20888,64626,1374508565,00,0.00,N,5,-663,
20220207,21993,22657,23099,21883,83527,1863920971,00,0.00,N,5,-332,
20220203,22325,21441,22657,21441,35632,785556027,00,0.00,N,2,995,
20220124,21330,23209,23872,20446,166137,3662198031,00,0.00,N,5,-1879,
20220117,23209,22657,27962,21993,1517304,38607712488,00,0.00,N,2,552,
20220110,22657,23762,23762,22546,74931,1731839135,00,0.00,N,5,-1105,
20220103,23762,23541,24867,23209,109683,2618169949,00,0.00,N,2,442,
20211227,23320,23209,23541,22988,57380,1334242441,00,0.00,N,2,111,
20211220,23209,23762,23983,23099,85856,2011352512,00,0.00,N,5,-774,
20211213,23983,23651,25530,23541,128620,3125915958,00,0.00,N,2,332,
20211206,23651,23872,24867,22988,105652,2511991366,00,0.00,N,3,0,
20211129,23651,22657,25309,21993,184922,4353722117,00,0.00,N,2,110,
20211122,23541,25530,25641,23320,96103,2360345543,00,0.00,N,5,-1989,
20211115,25530,25751,26304,24756,95271,2434976504,00,0.00,N,2,110,
20211108,25420,25862,26304,24977,93814,2399507181,00,0.00,N,5,-773,
20211101,26193,27298,27409,25972,95730,2556737897,00,0.00,N,5,-1105,
20211025,27298,27298,28183,26525,94502,2593792954,00,0.00,N,5,-111,
20211018,27409,27851,29288,27077,191952,5375343085,00,0.00,N,2,221,
20211012,27188,26525,28183,25862,126378,3377608453,00,0.00,N,2,553,
20211005,26635,27630,30172,25972,165685,4510033854,00,0.00,N,5,-995,
20210927,27630,29288,29840,26967,178426,5049995072,00,0.00,N,5,-2431,
20210923,30061,30614,30835,29619,87199,2631632901,00,0.00,N,5,-885,
20210913,30946,31719,32161,30393,213763,6667201718,00,0.00,N,5,-773,
20210906,31719,31830,33488,30393,523360,16722692113,00,0.00,N,5,-995,
20210830,32714,32051,35367,31277,737069,24719757928,00,0.00,N,2,774,
20210823,31940,27962,36140,26635,1610255,52793495489,00,0.00,N,2,4089,
20210817,27851,31167,32161,27409,273486,8124276502,00,0.00,N,5,-3205,
20210809,31056,33709,33819,29840,314280,10139363047,00,0.00,N,5,-2874,
20210802,33930,33709,35035,33156,293818,9984315519,00,0.00,N,2,221,
20210726,33709,36251,38019,33267,427732,15105777051,00,0.00,N,5,-2542,
20210719,36251,40119,40561,36251,575165,21893746033,00,0.00,N,5,-3868,
20210712,40119,39898,43656,39456,3552761,147623565079,00,0.00,N,2,2984,