KissMeData/317690/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,7080,6000,8120,5970,7594178,55553307220,00,0.00,N,2,1030,
20241118,6050,6300,7010,5830,1700025,10757521580,00,0.00,N,5,-250,
20241111,6300,6900,6990,5930,949270,6030962680,00,0.00,N,5,-550,
20241104,6850,6990,7680,6520,1198767,8411636810,00,0.00,N,5,-140,
20241028,6990,6910,7730,6890,1465318,10755415210,00,0.00,N,5,-50,
20241021,7040,7960,8180,6900,1700078,12511417580,00,0.00,N,5,-910,
20241014,7950,8840,9400,7890,3809827,32482185760,00,0.00,N,5,-890,
20241007,8840,9620,9880,8760,1605668,14852387880,00,0.00,N,5,-780,
20240930,9620,10520,10620,9250,1591089,15779652020,00,0.00,N,5,-1030,
20240923,10650,11760,12340,10410,8351898,94930191770,00,0.00,N,5,-1310,
20240919,11960,9970,12970,9810,13242762,160495493510,00,0.00,N,2,2110,
20240909,9850,9320,11300,8640,14016654,142890472530,00,0.00,N,2,240,
20240902,9610,11250,12070,9400,4374147,47070228280,00,0.00,N,5,-1700,
20240826,11310,12350,14220,11240,9141369,114813206020,00,0.00,N,5,-1320,
20240819,12630,16400,17040,12600,13693272,206089824080,00,0.00,N,5,-3570,
20240812,16200,18100,21450,15770,21176856,388375933150,00,0.00,N,5,-3300,
20240805,19500,16700,23700,16130,28206891,546948290800,00,0.00,N,2,4850,
20240729,14650,10070,14650,7820,21088042,229291246970,00,0.00,N,2,6000,
20240722,8650,4515,8650,4515,8714025,59689121115,00,0.00,N,2,4150,
20240715,4500,4005,4500,3805,426549,1804728960,00,0.00,N,2,510,
20240708,3990,3980,4100,3900,65174,261147985,00,0.00,N,2,85,
20240701,3905,4000,4180,3875,106894,426877620,00,0.00,N,5,-150,
20240624,4055,4055,4300,3970,78031,315539105,00,0.00,N,5,-25,
20240617,4080,4260,4500,4080,165857,693374190,00,0.00,N,5,-235,
20240610,4315,4510,4680,4210,256979,1130569800,00,0.00,N,5,-185,
20240603,4500,4435,5190,4410,717560,3420993650,00,0.00,N,5,-10,
20240527,4510,4125,5160,4075,1856066,8726087525,00,0.00,N,2,385,
20240520,4125,3980,4240,3975,93692,381341640,00,0.00,N,2,65,
20240513,4060,4250,4500,4005,111835,468193515,00,0.00,N,5,-115,
20240507,4175,4085,4320,4000,121363,506625015,00,0.00,N,2,35,
20240429,4140,3820,4195,3775,164994,662596250,00,0.00,N,2,370,
20240422,3770,3685,4200,3455,504741,1988358865,00,0.00,N,2,105,
20240415,3665,3630,4100,3360,281227,1028472225,00,0.00,N,2,30,
20240408,3635,3870,3965,3610,118471,442810035,00,0.00,N,5,-215,
20240401,3850,4170,4280,3850,189141,762957000,00,0.00,N,5,-310,
20240325,4160,4350,4350,4150,150320,634203615,00,0.00,N,5,-95,
20240318,4255,4165,4550,4035,228443,958702240,00,0.00,N,2,55,
20240311,4200,4135,4405,4130,169874,723317730,00,0.00,N,5,-5,
20240304,4205,4380,4865,4100,544908,2411484115,00,0.00,N,5,-175,
20240226,4380,4455,4520,4360,86439,381764245,00,0.00,N,5,-75,
20240219,4455,4590,4610,4400,140844,630548380,00,0.00,N,5,-105,
20240213,4560,4430,4920,4380,180688,829408245,00,0.00,N,2,5,
20240205,4555,4525,4630,4395,85942,387137565,00,0.00,N,2,95,
20240129,4460,4565,4605,4350,121044,541483055,00,0.00,N,5,-115,
20240122,4575,4700,4790,4520,148513,685056560,00,0.00,N,5,-55,
20240115,4630,4950,4985,4530,186325,878364720,00,0.00,N,5,-320,
20240108,4950,5120,5130,4950,288118,1447473670,00,0.00,N,5,-150,
20240102,5100,4660,6080,4660,3030724,16841633125,00,0.00,N,2,440,
20231226,4660,4640,4800,4450,68833,319137635,00,0.00,N,2,25,
20231218,4635,4755,4850,4520,169632,783468655,00,0.00,N,5,-115,
20231211,4750,4570,4795,4345,169612,771933845,00,0.00,N,2,205,
20231204,4545,4500,4895,4405,111876,511075515,00,0.00,N,2,10,
20231127,4535,4680,4750,4535,77089,355587955,00,0.00,N,5,-200,
20231120,4735,4700,4930,4665,72647,346771175,00,0.00,N,2,35,
20231113,4700,4670,4845,4505,92695,432268115,00,0.00,N,2,30,
20231106,4670,4985,5100,4600,189295,925015760,00,0.00,N,5,-315,
20231030,4985,4635,5050,4635,169977,824057345,00,0.00,N,2,215,
20231023,4770,4420,5160,4300,269837,1281577770,00,0.00,N,2,275,
20231016,4495,5680,6200,4360,715228,3800484330,00,0.00,N,5,-1175,
20231010,5670,5090,5680,4940,207815,1105258220,00,0.00,N,2,540,
20231004,5130,5360,5450,4910,155266,798017680,00,0.00,N,5,-430,
20230925,5560,5560,5660,5210,168823,918087280,00,0.00,N,5,-110,
20230918,5670,6460,6460,5490,719933,4307888990,00,0.00,N,5,-810,
20230911,6480,6680,7900,6400,6215334,45426193040,00,0.00,N,2,30,
20230904,6450,5350,7270,5150,9281696,60270162400,00,0.00,N,2,1100,
20230828,5350,5340,5960,5070,956356,5284010040,00,0.00,N,2,10,
20230821,5340,4995,5360,4800,542904,2777498705,00,0.00,N,2,260,
20230814,5080,5180,5200,4460,731935,3599596700,00,0.00,N,5,-100,
20230807,5180,4480,6200,4270,3752044,19911578370,00,0.00,N,2,745,
20230731,4435,4300,4525,4165,167036,728575490,00,0.00,N,2,150,
20230724,4285,4860,5090,4100,412681,1898491945,00,0.00,N,5,-555,
20230717,4840,4705,5150,4450,579119,2794299410,00,0.00,N,2,90,
20230710,4750,4380,4830,4305,245443,1130146880,00,0.00,N,2,420,
20230703,4330,4475,5330,4320,1103915,5442852720,00,0.00,N,5,-100,
20230626,4430,4460,5140,4400,462364,2176714200,00,0.00,N,5,-40,
20230619,4470,4530,4565,4310,77281,342495230,00,0.00,N,5,-60,
20230612,4530,4885,4885,4505,114197,531241500,00,0.00,N,5,-300,
20230605,4830,4910,5050,4740,70365,340339725,00,0.00,N,5,-80,
20230530,4910,4715,5150,4660,129518,635977365,00,0.00,N,2,200,
20230522,4710,4905,4935,4695,127842,614478715,00,0.00,N,5,-135,
20230515,4845,4900,5040,4770,108085,522456015,00,0.00,N,5,-60,
20230508,4905,5100,5200,4890,92245,463763875,00,0.00,N,5,-165,
20230502,5070,4900,5180,4900,61789,310117280,00,0.00,N,2,160,
20230424,4910,5080,5230,4855,120037,596769560,00,0.00,N,5,-190,
20230417,5100,5740,5740,5070,232938,1257876180,00,0.00,N,5,-530,
20230410,5630,5320,5750,5040,328658,1769593050,00,0.00,N,2,230,
20230403,5400,5100,5690,4970,381466,2061724545,00,0.00,N,2,405,
20230327,4995,5230,5230,4965,212109,1070040665,00,0.00,N,5,-165,
20230320,5160,5450,5550,5030,232312,1221505620,00,0.00,N,5,-270,
20230313,5430,5340,5880,5160,407133,2192691350,00,0.00,N,5,-40,
20230306,5470,5940,6960,5390,3261019,21130132530,00,0.00,N,5,-400,
20230227,5870,6870,6870,5860,1149219,7243759800,00,0.00,N,5,-540,
20230220,6410,5100,6960,5100,6349882,39805466780,00,0.00,N,2,1250,
20230213,5160,5220,6090,4915,1863066,10454294000,00,0.00,N,5,-60,
20230206,5220,5290,5540,5110,221830,1176001590,00,0.00,N,5,-70,
20230130,5290,4960,5360,4765,365306,1856693610,00,0.00,N,2,350,
20230125,4940,4760,4980,4760,73758,361409775,00,0.00,N,2,140,
20230116,4800,5040,5040,4565,145065,698891455,00,0.00,N,5,-135,
20230109,4935,4865,5050,4860,273455,1349971145,00,0.00,N,2,65,
20230102,4870,4600,5400,4270,2708694,13550822700,00,0.00,N,2,250,
20221226,4620,4845,4875,4605,113408,533108475,00,0.00,N,5,-180,
20221219,4800,5400,5400,4800,188948,953791070,00,0.00,N,5,-470,
20221212,5270,4885,5560,4885,513233,2685889075,00,0.00,N,2,335,
20221205,4935,4975,5120,4875,167958,838054255,00,0.00,N,5,-35,
20221128,4970,5060,5120,4935,176848,880024155,00,0.00,N,5,-110,
20221121,5080,5150,5180,4975,190615,962230570,00,0.00,N,5,-90,
20221114,5170,5260,5400,5090,271614,1427557590,00,0.00,N,5,-90,
20221107,5260,5090,5330,5030,237399,1238384730,00,0.00,N,2,170,
20221031,5090,5660,5880,5010,901627,4909124190,00,0.00,N,5,-490,
20221024,5580,5060,6340,4825,2580646,15236558995,00,0.00,N,2,650,
20221017,4930,4980,5420,4855,212177,1088773620,00,0.00,N,5,-65,
20221011,4995,5420,5420,4750,282677,1425421905,00,0.00,N,5,-525,
20221004,5520,5790,5790,5290,257254,1418133950,00,0.00,N,2,70,
20220926,5450,5990,6160,5040,878896,4871917690,00,0.00,N,5,-580,
20220919,6030,7090,7380,6030,713206,4763695260,00,0.00,N,5,-1060,
20220913,7090,8240,8280,7040,908426,6939444900,00,0.00,N,5,-1100,
20220905,8190,9510,9510,8140,2241350,19515038640,00,0.00,N,5,-1420,
20220829,9610,8400,10300,8250,8002391,75856925040,00,0.00,N,2,880,
20220822,8730,8900,9910,8070,28318540,256370480770,00,0.00,N,2,490,
20220816,8240,6590,8240,6200,2085826,15518824630,00,0.00,N,2,1660,
20220808,6580,6730,6870,6490,136274,906168820,00,0.00,N,5,-170,
20220801,6750,6450,6920,6360,249024,1655312310,00,0.00,N,2,280,
20220725,6470,6210,7420,6120,1492860,10407908440,00,0.00,N,2,210,
20220718,6260,6200,6830,6160,264274,1712109100,00,0.00,N,2,140,
20220711,6120,6020,6970,5770,717664,4554529870,00,0.00,N,2,110,
20220704,6010,5300,6120,5250,161037,917479010,00,0.00,N,2,710,
20220627,5300,5790,5980,5290,121828,688481040,00,0.00,N,5,-340,
20220620,5640,6200,6280,5270,395141,2254985350,00,0.00,N,5,-610,
20220613,6250,7000,7130,5980,343245,2246956320,00,0.00,N,5,-950,
20220607,7200,7730,8060,7150,867287,6580344710,00,0.00,N,5,-570,
20220530,7770,6420,8560,6410,2662005,21311370400,00,0.00,N,2,1370,
20220523,6400,6300,6620,6170,121899,784640930,00,0.00,N,2,150,
20220516,6250,6320,6430,6110,96848,605834690,00,0.00,N,2,10,
20220509,6240,6810,6810,6040,341285,2159824390,00,0.00,N,5,-530,
20220502,6770,7200,7240,6710,185890,1296367850,00,0.00,N,5,-480,
20220425,7250,7750,7750,7220,197583,1472714130,00,0.00,N,5,-560,
20220418,7810,8020,8120,7780,117380,926439910,00,0.00,N,5,-210,
20220411,8020,8250,8290,7930,120163,966636280,00,0.00,N,5,-240,
20220404,8260,8270,8540,8190,176926,1480766530,00,0.00,N,2,30,
20220328,8230,8310,8410,8090,142387,1174286830,00,0.00,N,5,-50,
20220321,8280,8510,8520,8060,229101,1883263760,00,0.00,N,5,-220,
20220314,8500,8400,8950,8060,214876,1830334050,00,0.00,N,2,100,
20220307,8400,8280,9000,7850,160965,1347853410,00,0.00,N,2,100,
20220228,8300,7930,8420,7930,62295,511967060,00,0.00,N,2,300,
20220221,8000,8260,8360,7830,138215,1113438930,00,0.00,N,5,-370,
20220214,8370,8020,8750,7750,246369,2011669670,00,0.00,N,2,170,
20220207,8200,8350,9590,8090,510378,4459859520,00,0.00,N,5,-210,
20220203,8410,8120,8600,8120,91259,765793480,00,0.00,N,2,350,
20220124,8060,9210,9210,7700,580643,4886519020,00,0.00,N,5,-1190,
20220117,9250,10050,10350,9230,459801,4491714070,00,0.00,N,5,-800,
20220110,10050,10400,10500,10000,333787,3388739500,00,0.00,N,5,-400,
20220103,10450,10850,10950,10100,263024,2770723050,00,0.00,N,5,-350,
20211227,10800,10750,11150,10700,194675,2116754650,00,0.00,N,2,100,
20211220,10700,11450,11450,10600,286745,3133674600,00,0.00,N,5,-800,
20211213,11500,11700,13700,11150,1046624,12920032650,00,0.00,N,5,-300,
20211206,11800,10600,12050,10600,365636,4180256200,00,0.00,N,2,950,
20211129,10850,10650,11150,9970,473531,5007502920,00,0.00,N,5,-200,
20211122,11050,11800,12050,10950,324458,3671590150,00,0.00,N,5,-650,
20211115,11700,12100,13250,11150,634194,7665344450,00,0.00,N,5,-550,
20211108,12250,12600,12600,11350,411688,4857559700,00,0.00,N,5,-400,
20211101,12650,12650,13350,12350,244859,3164280850,00,0.00,N,5,-50,
20211025,12700,12550,13800,12250,359315,4707503750,00,0.00,N,2,150,
20211018,12550,13000,13450,12200,329182,4220682050,00,0.00,N,5,-500,
20211012,13050,12000,13150,11800,379403,4758796100,00,0.00,N,2,700,
20211005,12350,12250,12600,10850,703817,8205828150,00,0.00,N,5,-150,
20210927,12500,14000,14150,12450,587907,7786108250,00,0.00,N,5,-1500,
20210923,14000,14050,14550,13950,185737,2622195750,00,0.00,N,5,-250,
20210913,14250,15400,15400,14200,528579,7797006400,00,0.00,N,5,-1100,
20210906,15350,16950,16950,15000,932078,14886431800,00,0.00,N,5,-1600,
20210830,16950,16750,17400,16200,1019503,17001147300,00,0.00,N,2,300,
20210823,16650,17250,18150,16350,3314370,57227167950,00,0.00,N,5,-100,
20210817,16750,16050,17450,15200,3606353,59500451900,00,0.00,N,2,650,
20210809,16100,18850,18850,16100,4131542,71504265950,00,0.00,N,5,-2950,
20210802,19050,21600,22900,17500,21527891,415904842000,00,0.00,N,5,-250,
20210726,19300,14350,19300,14000,3008690,52829674000,00,0.00,N,2,5000,
20210719,14300,14100,14400,13700,258300,3604502400,00,0.00,N,2,250,
20210712,14050,14600,14900,14050,354253,5141886850,00,0.00,N,5,-500,