KissMeData/288330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3310,3135,3600,3110,4660593,15555678850,00,0.00,N,2,290,
20241118,3020,2915,3330,2550,5181230,15083380695,00,0.00,N,2,15,
20241111,3005,3345,3690,2830,6748810,22017790365,00,0.00,N,5,-335,
20241104,3340,4115,4590,3280,8555659,32803719345,00,0.00,N,5,-775,
20241028,4115,5140,5370,4050,6442229,29240976855,00,0.00,N,5,-975,
20241021,5090,5750,6070,4985,8410768,46513972475,00,0.00,N,5,-640,
20241014,5730,5170,6100,4900,12556056,70341207540,00,0.00,N,2,480,
20241007,5250,4565,5370,4555,12651408,63086095885,00,0.00,N,2,815,
20240930,4435,3855,4450,3680,3615143,14967786715,00,0.00,N,2,575,
20240923,3860,4320,4365,3805,4354796,17822503095,00,0.00,N,5,-440,
20240919,4300,4000,4465,3910,3264542,13767133545,00,0.00,N,2,325,
20240909,3975,3370,4140,3075,11483629,41939013755,00,0.00,N,2,485,
20240902,3490,3635,4490,3355,20313666,81664695500,00,0.00,N,5,-130,
20240826,3620,3015,3770,2950,9624925,33398155350,00,0.00,N,2,605,
20240819,3015,3030,3355,2810,6990255,21721174555,00,0.00,N,5,-40,
20240812,3055,2525,3400,2515,15456031,47702402205,00,0.00,N,2,525,
20240805,2530,2790,2820,1820,11646132,26688837723,00,0.00,N,5,-250,
20240729,2780,2635,3015,2350,6044935,16177907105,00,0.00,N,2,211,
20240722,2569,2011,2874,1953,8484056,21594643615,00,0.00,N,2,491,
20240715,2078,1791,2340,1774,10190105,21820800500,00,0.00,N,2,333,
20240708,1745,1604,2024,1585,4715721,8652822945,00,0.00,N,2,156,
20240701,1589,1510,1891,1463,3072480,5087723876,00,0.00,N,2,55,
20240624,1534,1648,1686,1519,440186,694670535,00,0.00,N,5,-114,
20240617,1648,1932,1991,1561,2224005,3809152351,00,0.00,N,5,-330,
20240610,1978,1932,2286,1787,3097514,6184182980,00,0.00,N,2,122,
20240603,1856,1681,1917,1587,2122369,3771692325,00,0.00,N,2,175,
20240527,1681,1532,1769,1503,1990865,3268164995,00,0.00,N,2,149,
20240520,1532,1598,1627,1451,1131534,1708896663,00,0.00,N,5,-80,
20240513,1612,1667,1747,1565,1218897,2018045045,00,0.00,N,5,-62,
20240507,1674,1649,1729,1627,1848662,3111696895,00,0.00,N,2,83,
20240429,1591,1707,1834,1489,9360352,15528613395,00,0.00,N,5,-116,
20240422,1707,3425,3429,1558,16088910,31850387555,00,0.00,N,5,-1722,
20240415,3429,4388,4446,3301,1596411,6068427680,00,0.00,N,5,-1089,
20240408,4518,4424,4576,3995,1622164,6963531220,00,0.00,N,2,276,
20240401,4242,3799,4794,3490,12826986,56016567895,00,0.00,N,2,443,
20240325,3799,2462,3995,2332,7603774,24743386730,00,0.00,N,2,1340,
20240318,2459,2324,2713,2172,1984058,4819230365,00,0.00,N,2,131,
20240311,2328,2346,2524,2135,751319,1700677050,00,0.00,N,5,-18,
20240304,2346,2506,2622,2146,881957,2093008755,00,0.00,N,5,-185,
20240226,2531,2510,2905,2393,2064577,5557823390,00,0.00,N,2,21,
20240219,2510,2045,2855,2030,4554962,11496256920,00,0.00,N,2,465,
20240213,2045,1976,2052,1888,268640,533159930,00,0.00,N,2,69,
20240205,1976,1946,2023,1787,556261,1052634590,00,0.00,N,2,77,
20240129,1899,1946,2539,1779,5618729,12783601265,00,0.00,N,5,-69,
20240122,1968,2016,2081,1852,676610,1321070985,00,0.00,N,5,-95,
20240115,2063,2172,2201,1968,664054,1401140620,00,0.00,N,5,-109,
20240108,2172,2357,2441,2146,683602,1577948355,00,0.00,N,5,-185,
20240102,2357,2353,2597,2273,1333302,3224379065,00,0.00,N,5,-29,
20231226,2386,2157,3189,2157,9980881,26023387695,00,0.00,N,2,265,
20231218,2121,2012,2299,1957,1741115,3647021285,00,0.00,N,2,87,
20231211,2034,2106,2154,1957,583922,1173231945,00,0.00,N,5,-80,
20231204,2114,1968,2321,1896,1824084,3825818975,00,0.00,N,2,146,
20231127,1968,2266,2299,1903,521823,1088484260,00,0.00,N,5,-331,
20231120,2299,2397,2459,2066,519283,1188458715,00,0.00,N,5,-98,
20231113,2397,2542,2611,2306,249385,608615020,00,0.00,N,5,-113,
20231106,2510,2735,3040,2473,316973,849097710,00,0.00,N,5,-203,
20231030,2713,2684,2720,2506,279489,726752610,00,0.00,N,2,7,
20231023,2706,3065,3142,2510,426419,1164996670,00,0.00,N,5,-436,
20231016,3142,3269,3556,3073,232832,765151945,00,0.00,N,5,-141,
20231010,3283,3301,3472,3123,182143,593142640,00,0.00,N,5,-51,
20231004,3334,3014,3596,2905,549342,1775659550,00,0.00,N,2,149,
20230925,3185,3341,3370,2579,339142,1039800360,00,0.00,N,5,-164,
20230918,3349,3835,3915,3345,348783,1256995135,00,0.00,N,5,-501,
20230911,3850,3864,4344,3719,872307,3524548900,00,0.00,N,3,0,
20230904,3850,4075,4075,3541,722613,2696602845,00,0.00,N,5,-160,
20230828,4010,4148,4293,3814,508403,2040818720,00,0.00,N,5,-29,
20230821,4039,3879,4097,3596,739377,2867617275,00,0.00,N,2,51,
20230814,3988,5078,5165,3668,1447216,6160262850,00,0.00,N,5,-1279,
20230807,5267,5070,5448,4446,1936541,9708272850,00,0.00,N,2,226,
20230731,5041,3512,5208,3385,3540363,15749843695,00,0.00,N,2,1529,
20230724,3512,3556,3556,3014,586620,1934390230,00,0.00,N,5,-11,
20230717,3523,3360,3523,3123,575342,1906529025,00,0.00,N,2,163,
20230710,3360,3309,3559,3196,795225,2669122180,00,0.00,N,2,19,
20230703,3341,3995,3995,3269,1282220,4544244135,00,0.00,N,5,-509,
20230626,3850,4315,4467,3468,3948957,15308125720,00,0.00,N,5,-538,
20230619,4388,5390,5521,4293,760806,3586939550,00,0.00,N,5,-1060,
20230612,5448,5891,5920,5194,311317,1709318370,00,0.00,N,5,-400,
20230605,5848,5928,5935,5695,120703,698284120,00,0.00,N,5,-80,
20230530,5928,5957,6044,5753,114276,670356830,00,0.00,N,5,-29,
20230522,5957,5739,6138,5732,150709,893981170,00,0.00,N,2,124,
20230515,5833,6044,6044,5615,363351,2103106800,00,0.00,N,5,-175,
20230508,6008,6502,6618,5957,398103,2504075950,00,0.00,N,5,-457,
20230502,6465,6393,6531,6233,92404,588135970,00,0.00,N,2,72,
20230424,6393,6385,7083,6226,942087,6273546110,00,0.00,N,2,8,
20230417,6385,7017,7017,6182,550085,3544644170,00,0.00,N,5,-589,
20230410,6974,6647,7054,6342,558623,3751939190,00,0.00,N,2,320,
20230403,6654,6175,7010,6080,554524,3687230410,00,0.00,N,2,472,
20230327,6182,6393,6538,5993,413283,2563545600,00,0.00,N,5,-218,
20230320,6400,6218,6887,6117,496381,3260620190,00,0.00,N,2,182,
20230313,6218,6378,6429,5811,368329,2227600580,00,0.00,N,5,-167,
20230306,6385,6749,6792,6218,231722,1482707930,00,0.00,N,5,-364,
20230227,6749,6102,6792,5993,239796,1568418090,00,0.00,N,2,654,
20230220,6095,6393,6770,5891,998150,6293875630,00,0.00,N,5,-951,
20230213,7046,7286,7359,6952,351977,2508509460,00,0.00,N,5,-240,
20230206,7286,7991,8129,7119,714061,5381080820,00,0.00,N,5,-756,
20230130,8042,8013,8281,7867,414231,3348249850,00,0.00,N,2,29,
20230125,8013,8100,8136,7809,199455,1595991220,00,0.00,N,5,-51,
20230116,8064,8681,8790,7809,547132,4491813100,00,0.00,N,5,-617,
20230109,8681,8717,9044,8427,657124,5752371100,00,0.00,N,5,-36,
20230102,8717,8463,8863,7628,782462,6450725800,00,0.00,N,2,290,
20221226,8427,7700,8899,7519,668157,5578707400,00,0.00,N,2,727,
20221219,7700,7991,8136,7301,317583,2435061300,00,0.00,N,5,-291,
20221212,7991,8209,8536,7591,444477,3541930150,00,0.00,N,5,-363,
20221205,8354,8935,8972,8173,384402,3281355500,00,0.00,N,5,-581,
20221128,8935,8645,9044,8064,484558,4162234600,00,0.00,N,2,290,
20221121,8645,8972,8972,8245,465103,3993179050,00,0.00,N,5,-327,
20221114,8972,7737,9444,7301,2404480,21244175050,00,0.00,N,2,1235,
20221107,7737,7555,8100,7337,519148,4017279750,00,0.00,N,2,146,
20221031,7591,6858,8245,6705,1222632,9345452550,00,0.00,N,2,733,
20221024,6858,7773,7882,6647,943957,6670403220,00,0.00,N,5,-661,
20221017,7519,5935,7918,5855,958960,6916682230,00,0.00,N,2,1562,
20221011,5957,6284,6291,5630,206790,1215761590,00,0.00,N,5,-378,
20221004,6335,6538,6683,6109,109248,687379210,00,0.00,N,5,-101,
20220926,6436,6502,6712,6102,153063,966952280,00,0.00,N,5,-66,
20220919,6502,7061,7083,6298,316169,2080293320,00,0.00,N,5,-559,
20220913,7061,7555,7628,6981,259754,1863530590,00,0.00,N,5,-458,
20220905,7519,7991,7991,7250,414394,3072096630,00,0.00,N,5,-472,
20220829,7991,8064,8572,7918,211559,1733337550,00,0.00,N,5,-399,
20220822,10072,10726,10813,9680,337768,3417599550,00,0.00,N,5,-523,
20220816,10595,10988,11554,10334,587194,6471884950,00,0.00,N,5,-393,
20220808,10988,11424,11467,10682,770510,8547886050,00,0.00,N,5,-392,
20220801,11380,9985,11598,9592,1364208,15046041400,00,0.00,N,2,1526,
20220725,9854,9810,10595,9374,486124,4921113800,00,0.00,N,2,87,
20220718,9767,9331,11031,9113,888396,9007931150,00,0.00,N,2,436,
20220711,9331,8005,9505,7883,566183,4914060190,00,0.00,N,2,1413,
20220704,9080,8700,9190,8110,308169,2667924850,00,0.00,N,2,430,
20220627,8650,9190,9190,8120,244883,2101101750,00,0.00,N,5,-170,
20220620,8820,9720,10000,8450,404010,3678750400,00,0.00,N,5,-900,
20220613,9720,10800,10800,9190,255730,2567376670,00,0.00,N,5,-1080,
20220607,10800,11150,11150,10650,115645,1251003900,00,0.00,N,5,-350,
20220530,11150,10750,11600,10600,178566,1981322550,00,0.00,N,2,450,
20220523,10700,11750,12100,10600,388671,4345762600,00,0.00,N,5,-1050,
20220516,11750,11000,11850,10300,356061,3946142100,00,0.00,N,2,750,
20220509,11000,11800,11850,10500,448496,4961791200,00,0.00,N,5,-700,
20220502,11700,12050,12200,11700,143609,1712503100,00,0.00,N,5,-500,
20220425,12200,12500,12500,11700,315224,3800041450,00,0.00,N,5,-350,
20220418,12550,13500,14000,12350,513612,6724852500,00,0.00,N,5,-1350,
20220411,13900,12700,14150,12150,857424,11380586200,00,0.00,N,2,1200,
20220404,12700,13150,14100,12250,1233386,16091879400,00,0.00,N,5,-450,
20220328,13150,13000,13350,12350,543830,6936375450,00,0.00,N,2,100,
20220321,13050,12650,13500,12150,532450,6840556800,00,0.00,N,2,500,
20220314,12550,12150,12600,11600,391034,4712589750,00,0.00,N,2,350,
20220307,12200,12250,12750,11450,425448,5201598700,00,0.00,N,5,-150,
20220228,12350,11550,12350,11300,243407,2885783200,00,0.00,N,2,850,
20220221,11500,11600,11800,11100,222847,2555572000,00,0.00,N,5,-300,
20220214,11800,11550,11900,11150,211387,2433848900,00,0.00,N,3,0,
20220207,11800,11700,12500,11400,312537,3756940050,00,0.00,N,3,0,
20220203,11800,11200,11800,11100,164640,1886461950,00,0.00,N,2,600,
20220124,11200,12650,12650,10450,736605,8326591600,00,0.00,N,5,-1500,
20220117,12700,12900,13400,12500,458623,5941385300,00,0.00,N,5,-350,
20220110,13050,12900,13750,12200,992743,12849043050,00,0.00,N,5,-100,
20220103,13150,14200,14650,12600,1141780,15370935600,00,0.00,N,5,-1050,
20211227,14200,14550,15000,13900,1270249,18269193450,00,0.00,N,5,-500,
20211220,14700,14750,15800,13950,1472752,21917349900,00,0.00,N,5,-350,
20211213,15050,13800,16250,13200,3741154,57396640650,00,0.00,N,2,1200,
20211206,13850,11850,14000,11600,1564800,20408055900,00,0.00,N,2,2000,
20211129,11850,12450,12800,11350,488828,5884344450,00,0.00,N,5,-700,
20211122,12550,12200,12650,11750,426223,5164412950,00,0.00,N,2,400,
20211115,12150,12000,12350,11800,474363,5694883250,00,0.00,N,2,200,
20211108,11950,12900,13400,11900,942518,11617892000,00,0.00,N,5,-800,
20211101,12750,12200,12800,11750,316019,3866633550,00,0.00,N,2,550,
20211025,12200,12400,12600,11950,249563,3059039500,00,0.00,N,5,-250,
20211018,12450,13000,13150,12100,452544,5727325700,00,0.00,N,5,-500,
20211012,12950,11700,13200,11350,301544,3770719050,00,0.00,N,2,1300,
20211005,11650,12000,12600,11200,337277,3915566450,00,0.00,N,5,-600,
20210927,12250,12800,13000,12100,383396,4789164000,00,0.00,N,5,-700,
20210923,12950,12750,13300,12600,220132,2855951150,00,0.00,N,2,50,
20210913,12900,12950,15100,12600,1689406,22730296200,00,0.00,N,2,100,
20210906,12800,13050,13250,12300,394061,5015679750,00,0.00,N,5,-200,
20210830,13000,12350,13350,11950,567438,7278478400,00,0.00,N,2,750,
20210823,12250,11650,12450,11200,195316,2346632950,00,0.00,N,2,550,
20210817,11700,12650,12750,11400,352016,4227083400,00,0.00,N,5,-950,
20210809,12650,12700,13050,12350,307366,3896079200,00,0.00,N,5,-200,
20210802,12850,13000,13050,12650,232936,2989373000,00,0.00,N,5,-50,
20210726,12900,13000,13050,12300,367264,4704061100,00,0.00,N,5,-100,
20210719,13000,12900,13200,12650,315785,4080939600,00,0.00,N,3,0,
20210712,13000,13250,13500,12800,325929,4238977500,00,0.00,N,5,-100,