KissMeData/348950/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2980,2975,3045,2920,1790347,5332155615,00,0.00,N,2,5,
20241118,2975,2880,2990,2865,1645137,4828834375,00,0.00,N,2,95,
20241111,2880,3000,3010,2815,5593450,15685575930,00,0.00,N,5,-120,
20241104,3000,3070,3095,2985,2163297,6542217800,00,0.00,N,5,-70,
20241028,3070,3195,3200,3045,2482234,7653790530,00,0.00,N,5,-125,
20241021,3195,3325,3350,3160,1789797,5840023350,00,0.00,N,5,-120,
20241014,3315,3320,3355,3260,1806086,5964628850,00,0.00,N,2,15,
20241007,3300,3305,3350,3110,6203668,19506120900,00,0.00,N,5,-5,
20240930,3305,3600,3600,3290,2960809,10133958125,00,0.00,N,5,-295,
20240923,3600,3645,3645,3585,2026293,7299066920,00,0.00,N,5,-45,
20240919,3645,3600,3645,3600,1205652,4365397825,00,0.00,N,2,45,
20240909,3600,3610,3615,3570,1414435,5075309275,00,0.00,N,5,-20,
20240902,3620,3670,3670,3580,1683896,6086823930,00,0.00,N,5,-20,
20240826,3640,3605,3650,3585,1574883,5713602705,00,0.00,N,2,40,
20240819,3600,3710,3720,3570,2504482,9059147075,00,0.00,N,5,-110,
20240812,3710,3670,3755,3670,1388880,5153667815,00,0.00,N,2,30,
20240805,3680,3915,3915,3580,3934516,14805105205,00,0.00,N,5,-245,
20240729,3925,3885,4005,3875,2031909,8026280340,00,0.00,N,2,45,
20240722,3880,3935,3935,3820,2027182,7815256540,00,0.00,N,5,-45,
20240715,3925,3925,3945,3885,2055791,8038447150,00,0.00,N,2,15,
20240708,3910,3805,3915,3775,2450421,9363987670,00,0.00,N,2,90,
20240701,3820,4000,4000,3770,3657839,14185562805,00,0.00,N,5,-160,
20240624,3980,4150,4150,3975,3325830,13503547945,00,0.00,N,5,-180,
20240617,4160,4150,4160,4090,1871909,7715807295,00,0.00,N,2,25,
20240610,4135,4165,4165,4130,1312734,5442031680,00,0.00,N,5,-30,
20240603,4165,4140,4170,4105,1377549,5690667520,00,0.00,N,2,45,
20240527,4120,4120,4155,4090,1604359,6620581895,00,0.00,N,3,0,
20240520,4120,4195,4205,4090,1488576,6160206695,00,0.00,N,5,-70,
20240513,4190,4150,4190,4140,1420627,5921340540,00,0.00,N,2,45,
20240507,4145,4040,4155,4040,1801337,7407059685,00,0.00,N,2,105,
20240429,4040,4040,4050,3995,1025747,4126378685,00,0.00,N,2,5,
20240422,4035,4035,4070,4005,1305077,5271419925,00,0.00,N,5,-5,
20240415,4040,4075,4075,3990,1686148,6769768050,00,0.00,N,5,-35,
20240408,4075,4130,4135,4045,1128437,4599727695,00,0.00,N,5,-65,
20240401,4140,4140,4155,4080,1280408,5275576555,00,0.00,N,3,0,
20240325,4140,4160,4195,4120,1544556,6432207115,00,0.00,N,3,0,
20240318,4140,4150,4150,4060,1657729,6786396580,00,0.00,N,2,5,
20240311,4135,4200,4225,4115,1515376,6327367685,00,0.00,N,5,-35,
20240304,4170,4120,4235,4080,1688623,7016273460,00,0.00,N,2,50,
20240226,4120,4040,4120,4020,1406957,5737781560,00,0.00,N,2,85,
20240219,4035,4060,4065,4015,969493,3911188245,00,0.00,N,5,-25,
20240213,4060,4095,4105,4020,989652,4010259045,00,0.00,N,5,-40,
20240205,4100,4105,4115,4060,939351,3843263920,00,0.00,N,5,-5,
20240129,4105,4050,4130,4045,1239199,5051065920,00,0.00,N,2,55,
20240122,4050,4070,4070,4020,849543,3432199700,00,0.00,N,2,5,
20240115,4045,4110,4120,4040,752786,3060574920,00,0.00,N,5,-65,
20240108,4110,4140,4175,4105,704536,2916332755,00,0.00,N,5,-25,
20240102,4135,4090,4195,4080,1065134,4423080640,00,0.00,N,2,55,
20231226,4080,4225,4235,4000,1705134,7018486830,00,0.00,N,5,-130,
20231218,4210,4305,4330,4185,1484219,6268423220,00,0.00,N,5,-95,
20231211,4305,4230,4370,4205,1366018,5858408210,00,0.00,N,2,75,
20231204,4230,4335,4365,4200,1021762,4375331805,00,0.00,N,5,-105,
20231127,4335,4150,4375,4150,2508125,10791078610,00,0.00,N,2,175,
20231120,4160,4100,4200,4100,586821,2435011480,00,0.00,N,2,60,
20231113,4100,4050,4130,4005,643727,2614570425,00,0.00,N,2,75,
20231106,4025,4040,4070,3995,572509,2315788510,00,0.00,N,5,-5,
20231030,4030,3940,4045,3920,832128,3305582815,00,0.00,N,2,90,
20231023,3940,3985,3985,3860,790704,3089342745,00,0.00,N,5,-15,
20231016,3955,4035,4050,3945,908687,3641070140,00,0.00,N,5,-80,
20231010,4035,4010,4055,3970,646839,2600747525,00,0.00,N,2,15,
20231004,4020,4060,4060,3990,519985,2085796710,00,0.00,N,5,-50,
20230925,4070,4090,4090,3955,414609,1676550545,00,0.00,N,2,15,
20230918,4055,4100,4150,4045,699215,2862010670,00,0.00,N,5,-85,
20230911,4140,4060,4140,4005,771755,3129176510,00,0.00,N,2,80,
20230904,4060,4140,4140,3970,818014,3291652695,00,0.00,N,5,-80,
20230828,4140,3880,4200,3875,985943,4014907875,00,0.00,N,2,265,
20230821,3875,3860,3910,3830,573944,2217317745,00,0.00,N,2,60,
20230814,3815,3795,3925,3735,1390429,5305812805,00,0.00,N,2,15,
20230807,3800,4000,4000,3775,2968283,11507168385,00,0.00,N,5,-200,
20230731,4000,4015,4080,3970,1578578,6343273835,00,0.00,N,5,-60,
20230724,4060,4130,4145,3970,1677344,6778588325,00,0.00,N,5,-90,
20230717,4150,4250,4250,4125,861270,3584696150,00,0.00,N,5,-100,
20230710,4250,4075,4310,4030,1451905,6026793965,00,0.00,N,2,170,
20230703,4080,4290,4295,4035,2206786,9192121710,00,0.00,N,5,-205,
20230626,4285,4400,4495,4265,2203842,9633810150,00,0.00,N,5,-115,
20230619,4400,4570,4585,4385,1798170,8108384870,00,0.00,N,5,-165,
20230612,4565,4615,4625,4530,1229744,5642791865,00,0.00,N,5,-50,
20230605,4615,4540,4640,4540,1008274,4644584080,00,0.00,N,2,45,
20230530,4570,4490,4600,4475,1457750,6626636695,00,0.00,N,2,80,
20230522,4490,4520,4535,4460,943216,4234752170,00,0.00,N,5,-30,
20230515,4520,4395,4525,4375,1545358,6900798965,00,0.00,N,2,125,
20230508,4395,4345,4400,4305,1312853,5714888180,00,0.00,N,2,70,
20230502,4325,4360,4405,4315,850848,3690994055,00,0.00,N,5,-90,
20230424,4415,4390,4415,4290,1387006,6009438445,00,0.00,N,2,40,
20230417,4375,4455,4465,4370,1645500,7264807555,00,0.00,N,5,-80,
20230410,4455,4400,4465,4320,1536609,6711737195,00,0.00,N,2,55,
20230403,4400,4405,4480,4360,955767,4233438055,00,0.00,N,5,-15,
20230327,4415,4370,4420,4255,1510194,6496731675,00,0.00,N,2,45,
20230320,4370,4450,4465,4350,1250275,5504599305,00,0.00,N,5,-85,
20230313,4455,4465,4495,4400,1390799,6184366220,00,0.00,N,5,-20,
20230306,4475,4520,4545,4470,1270664,5717131900,00,0.00,N,5,-45,
20230227,4520,4540,4565,4480,1046006,4712206685,00,0.00,N,5,-20,
20230220,4540,4515,4545,4485,767001,3456826080,00,0.00,N,2,25,
20230213,4515,4555,4600,4460,1100877,4968554735,00,0.00,N,5,-85,
20230206,4600,4630,4635,4570,807075,3709835940,00,0.00,N,5,-30,
20230130,4630,4520,4635,4450,1620961,7357489090,00,0.00,N,2,95,
20230125,4535,4685,4750,4520,1509915,7009803670,00,0.00,N,5,-125,
20230116,4660,4450,4660,4445,1629451,7460689350,00,0.00,N,2,230,
20230109,4430,4400,4435,4360,1517117,6673158605,00,0.00,N,2,45,
20230102,4385,4220,4390,4210,1087547,4667244225,00,0.00,N,2,175,
20221226,4210,4415,4415,4200,2247410,9728989415,00,0.00,N,5,-190,
20221219,4400,4400,4410,4295,1990785,8686991125,00,0.00,N,3,0,
20221212,4400,4410,4425,4355,1591534,6974857295,00,0.00,N,2,5,
20221205,4395,4405,4450,4360,981591,4324438165,00,0.00,N,5,-10,
20221128,4405,4325,4445,4265,1214365,5272141935,00,0.00,N,2,105,
20221121,4300,4225,4300,4130,1040754,4377393265,00,0.00,N,2,105,
20221114,4195,4330,4350,4175,1290540,5492446180,00,0.00,N,5,-110,
20221107,4305,4030,4325,3985,1835918,7560368635,00,0.00,N,2,305,
20221031,4000,4105,4255,3990,2385153,9804600640,00,0.00,N,5,-95,
20221024,4095,3980,4170,3890,2345395,9334961515,00,0.00,N,2,205,
20221017,3890,4300,4310,3875,4592404,18796388740,00,0.00,N,5,-420,
20221011,4310,4485,4485,4270,2083861,9033772070,00,0.00,N,5,-200,
20221004,4510,4520,4535,4420,1621189,7242368180,00,0.00,N,3,0,
20220926,4510,4405,4510,4310,2974810,13084807725,00,0.00,N,2,45,
20220919,4465,4840,4840,4445,2412190,11093416150,00,0.00,N,5,-355,
20220913,4820,4735,4950,4730,10196049,49580029925,00,0.00,N,2,75,
20220905,4745,4580,4770,4480,4093141,19048691640,00,0.00,N,2,185,
20220829,4560,4635,4705,4560,2074396,9600136490,00,0.00,N,5,-135,
20220822,4695,4700,4720,4545,1663969,7725980785,00,0.00,N,5,-25,
20220816,4720,4730,4755,4700,1005159,4747165675,00,0.00,N,5,-5,
20220808,4725,4690,4770,4665,1760150,8292859265,00,0.00,N,2,35,
20220801,4690,4570,4695,4510,4947234,22751634655,00,0.00,N,5,-10,
20220725,4700,4525,4715,4470,1418042,6465479400,00,0.00,N,2,175,
20220718,4525,4470,4540,4385,3332615,14791980230,00,0.00,N,2,75,
20220711,4450,4515,4540,4335,5028015,22044509955,00,0.00,N,5,-55,
20220704,4505,4670,4700,4435,6494574,29513334225,00,0.00,N,5,-200,
20220627,4705,5180,5320,4610,7024359,35051860955,00,0.00,N,5,-465,
20220620,5170,5330,5360,5130,4511450,23529045460,00,0.00,N,5,-170,
20220613,5340,5650,5680,5280,3706531,20223634060,00,0.00,N,5,-390,
20220607,5730,5659,5730,5620,2766336,15683709100,00,0.00,N,2,71,
20220530,5659,5659,5669,5600,2441897,13741191030,00,0.00,N,2,19,
20220523,5640,5550,5669,5451,2933452,16305816640,00,0.00,N,2,100,
20220516,5540,5610,5679,5461,2485556,13799597970,00,0.00,N,5,-50,
20220509,5590,5689,5699,5530,1965776,11033149430,00,0.00,N,5,-79,
20220502,5669,5808,5868,5600,2649546,15181622150,00,0.00,N,5,-169,
20220425,5838,5709,5908,5679,3495227,20311820040,00,0.00,N,2,79,
20220418,5759,5967,6007,5689,5771225,33296098210,00,0.00,N,5,-218,
20220411,5977,5659,5977,5640,5528721,31823429530,00,0.00,N,2,328,
20220404,5649,5500,5649,5491,3791882,21134309430,00,0.00,N,2,158,
20220328,5491,5431,5550,5411,2945038,16127806290,00,0.00,N,2,60,
20220321,5431,5332,5441,5312,2935804,15797008450,00,0.00,N,2,109,
20220314,5322,5352,5352,5312,2375421,12657353660,00,0.00,N,5,-10,
20220307,5332,5342,5371,5292,2015703,10729448840,00,0.00,N,5,-10,
20220228,5342,5342,5391,5312,2075968,11080121470,00,0.00,N,3,0,
20220221,5342,5332,5352,5272,2417639,12863255460,00,0.00,N,2,10,
20220214,5332,5252,5342,5232,2146881,11348825610,00,0.00,N,2,70,
20220207,5262,5272,5272,5222,1813583,9521139010,00,0.00,N,2,20,
20220203,5242,5232,5252,5203,815724,4271560650,00,0.00,N,2,49,
20220124,5193,5272,5292,5113,3452714,17928494490,00,0.00,N,5,-79,
20220117,5272,5322,5322,5222,2696026,14201940750,00,0.00,N,5,-40,
20220110,5312,5312,5361,5302,2187869,11648780680,00,0.00,N,3,0,
20220103,5312,5312,5322,5262,2678472,14187520900,00,0.00,N,2,20,
20211227,5292,5391,5461,5282,6200503,33199746630,00,0.00,N,5,-89,
20211220,5381,5322,5391,5312,2963333,15818987120,00,0.00,N,2,49,
20211213,5332,5332,5352,5322,2274268,12146278850,00,0.00,N,3,0,
20211206,5332,5322,5361,5302,2836850,15139825300,00,0.00,N,2,10,
20211129,5322,5302,5352,5252,3512163,18649402120,00,0.00,N,5,-30,
20211122,5352,5381,5391,5322,2602849,13921241400,00,0.00,N,5,-19,
20211115,5371,5441,5451,5332,2936956,15833011100,00,0.00,N,5,-50,
20211108,5421,5411,5441,5371,3184055,16990591260,00,0.00,N,5,-10,
20211101,5431,5530,5530,5391,2900933,15802690660,00,0.00,N,5,-99,
20211025,5530,5461,5530,5391,3659185,19919988850,00,0.00,N,2,89,
20211018,5441,5411,5441,5361,3043258,16482932800,00,0.00,N,2,30,
20211012,5411,5451,5451,5352,2330668,12551420370,00,0.00,N,5,-40,
20211005,5451,5510,5510,5381,2966607,16140058430,00,0.00,N,5,-49,
20210927,5500,5500,5570,5441,5356687,29438492760,00,0.00,N,3,0,
20210923,5500,5391,5520,5371,3319624,17989591080,00,0.00,N,2,89,
20210913,5411,5272,5461,5262,9587961,50899960760,00,0.00,N,2,139,
20210906,5272,5272,5282,5252,2516338,13250512220,00,0.00,N,5,-10,
20210830,5282,5262,5312,5232,4112088,21648344200,00,0.00,N,2,30,
20210823,5252,5232,5262,5203,2637867,13800655410,00,0.00,N,2,20,
20210817,5232,5232,5252,5213,1963849,10274205500,00,0.00,N,5,-20,
20210809,5252,5232,5262,5203,3343797,17267180080,00,0.00,N,2,20,
20210802,5232,5262,5272,5222,3161058,16507469100,00,0.00,N,5,-40,
20210726,5272,5252,5332,5222,2701931,14223084880,00,0.00,N,2,30,
20210719,5242,5252,5262,5222,3101416,16030420360,00,0.00,N,5,-10,
20210712,5252,5252,5282,5213,2115665,11087635480,00,0.00,N,3,0,