KissMeData/038540/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1601,1610,1761,1565,280922,460508510,00,0.00,N,5,-20,
20241118,1621,1611,1638,1552,276709,437778926,00,0.00,N,2,31,
20241111,1590,1725,1825,1559,877974,1502013211,00,0.00,N,5,-159,
20241104,1749,1621,1770,1612,476414,805733437,00,0.00,N,2,139,
20241028,1610,1603,1722,1501,461948,747411051,00,0.00,N,2,7,
20241021,1603,1579,1679,1570,374596,608200996,00,0.00,N,2,24,
20241014,1579,1699,1699,1560,667984,1077059692,00,0.00,N,5,-72,
20241007,1651,1750,1755,1650,567147,961538060,00,0.00,N,5,-87,
20240930,1738,1817,1838,1727,954534,1691979691,00,0.00,N,5,-79,
20240923,1817,1710,1990,1688,3475343,6400174344,00,0.00,N,2,104,
20240919,1713,1821,1821,1713,1408860,2462446546,00,0.00,N,5,-108,
20240909,1821,1810,2430,1761,8927621,19625794390,00,0.00,N,5,-25,
20240902,1846,2110,2660,1797,2170879,4806555906,00,0.00,N,5,-264,
20240826,2110,2380,2385,2070,285355,624966205,00,0.00,N,5,-275,
20240819,2385,2465,2465,2300,129602,309533085,00,0.00,N,5,-55,
20240812,2440,2385,2490,2385,68134,164853470,00,0.00,N,2,35,
20240805,2405,2840,2840,2235,299328,741577200,00,0.00,N,5,-390,
20240729,2795,2905,2990,2635,186277,522039615,00,0.00,N,5,-105,
20240722,2900,3055,3080,2840,107544,320961260,00,0.00,N,5,-165,
20240715,3065,3130,3130,3010,88714,273071670,00,0.00,N,5,-35,
20240708,3100,3100,3125,2940,55838,171253795,00,0.00,N,2,25,
20240701,3075,3105,3145,3010,86459,268013270,00,0.00,N,5,-45,
20240624,3120,3115,3130,3055,68671,212563055,00,0.00,N,2,5,
20240617,3115,3115,3115,3030,88893,272614365,00,0.00,N,2,15,
20240610,3100,3110,3175,3060,94432,292795845,00,0.00,N,5,-25,
20240603,3125,3230,3230,3120,77381,243648455,00,0.00,N,5,-65,
20240527,3190,3300,3300,3130,211990,679214980,00,0.00,N,5,-15,
20240520,3205,3380,3385,3130,224635,721214670,00,0.00,N,5,-130,
20240513,3335,3450,3450,3285,65700,220886655,00,0.00,N,5,-100,
20240507,3435,3345,3480,3320,94529,321147980,00,0.00,N,2,80,
20240429,3355,3415,3450,3290,107567,359071940,00,0.00,N,5,-60,
20240422,3415,3220,3650,3140,347926,1166025165,00,0.00,N,2,160,
20240415,3255,3340,3340,3190,171114,554224955,00,0.00,N,5,-65,
20240408,3320,3430,3440,3300,182911,611018290,00,0.00,N,5,-125,
20240401,3445,3725,3755,3400,214297,762969540,00,0.00,N,5,-310,
20240325,3755,3750,3815,3725,291741,1099259840,00,0.00,N,2,5,
20240318,3750,3820,3835,3650,270362,1013664260,00,0.00,N,5,-55,
20240311,3805,3520,4000,3470,788232,2980374475,00,0.00,N,2,285,
20240304,3520,3425,3585,3330,182018,633832155,00,0.00,N,2,110,
20240226,3410,3560,3600,3380,120970,417524895,00,0.00,N,5,-150,
20240219,3560,3565,3610,3510,89342,317232035,00,0.00,N,2,55,
20240213,3505,3570,3725,3475,283101,1006235270,00,0.00,N,5,-30,
20240205,3535,3780,3780,3490,90915,327078915,00,0.00,N,5,-220,
20240129,3755,3500,3775,3350,170455,594562590,00,0.00,N,2,325,
20240122,3430,3595,3600,3430,130502,457593655,00,0.00,N,5,-130,
20240115,3560,3750,3945,3535,248007,919689355,00,0.00,N,5,-215,
20240108,3775,3735,3975,3730,132889,505757270,00,0.00,N,2,15,
20240102,3760,3745,3830,3685,94892,355803205,00,0.00,N,2,10,
20231226,3750,3785,3830,3670,99393,371126360,00,0.00,N,5,-60,
20231218,3810,3760,3900,3615,354331,1321572655,00,0.00,N,2,50,
20231211,3760,3870,4050,3715,1287982,4980117330,00,0.00,N,5,-140,
20231204,3900,4085,4085,3845,450751,1772359635,00,0.00,N,5,-150,
20231127,4050,4310,4385,4030,337737,1404953305,00,0.00,N,5,-300,
20231120,4350,4365,4470,4255,350355,1529062760,00,0.00,N,5,-15,
20231113,4365,4405,4410,4150,346616,1477878300,00,0.00,N,2,65,
20231106,4300,4310,4545,4240,622897,2720845860,00,0.00,N,2,45,
20231030,4255,4260,4445,4090,719711,3059070115,00,0.00,N,5,-215,
20231023,4470,4770,4935,4470,1187825,5530358030,00,0.00,N,5,-300,
20231016,4770,4580,4920,4450,1284824,6059572175,00,0.00,N,2,180,
20231010,4590,4655,4765,4500,471900,2184749310,00,0.00,N,5,-25,
20231004,4615,4720,4950,4390,1257408,5761895080,00,0.00,N,5,-180,
20230925,4795,4700,4900,4645,458871,2194123855,00,0.00,N,2,30,
20230918,4765,4500,4870,4490,977029,4553590865,00,0.00,N,2,100,
20230911,4665,4735,4745,4380,721996,3283856955,00,0.00,N,2,15,
20230904,4650,4550,4800,4390,1116229,5079267015,00,0.00,N,5,-45,
20230828,4695,4580,5730,4455,3427428,16894334185,00,0.00,N,2,210,
20230821,4485,4565,4575,4320,477568,2138048795,00,0.00,N,2,60,
20230814,4425,4590,4590,4220,526061,2309203945,00,0.00,N,5,-125,
20230807,4550,4095,4600,4075,773737,3285001910,00,0.00,N,2,410,
20230731,4140,4175,4450,4055,1591973,6726515240,00,0.00,N,5,-10,
20230724,4150,4355,4475,3920,1086002,4472612410,00,0.00,N,5,-250,
20230717,4400,4350,4555,4260,576837,2522702790,00,0.00,N,5,-20,
20230710,4420,4085,4515,4030,690832,2947686055,00,0.00,N,2,320,
20230703,4100,4800,4950,3865,1481334,6497124855,00,0.00,N,5,-715,
20230626,4815,4900,5020,4615,681146,3274431780,00,0.00,N,5,-80,
20230619,4895,5180,5190,4890,669123,3363709480,00,0.00,N,5,-245,
20230612,5140,5530,5530,5080,849134,4462399890,00,0.00,N,5,-390,
20230605,5530,5480,5670,5430,552897,3066061570,00,0.00,N,2,50,
20230530,5480,5240,5550,5240,493956,2671325040,00,0.00,N,2,230,
20230522,5250,5190,5500,5140,803200,4262995390,00,0.00,N,2,70,
20230515,5180,4955,5220,4915,895578,4536154935,00,0.00,N,2,200,
20230508,4980,4860,5110,4860,492767,2458509775,00,0.00,N,2,85,
20230502,4895,4950,4980,4835,286669,1405441600,00,0.00,N,5,-25,
20230424,4920,4935,5200,4835,960153,4788834460,00,0.00,N,2,30,
20230417,4890,5050,5090,4815,851342,4200964960,00,0.00,N,5,-190,
20230410,5080,4955,5200,4730,912355,4508742540,00,0.00,N,2,90,
20230403,4990,4915,5120,4860,680285,3369342905,00,0.00,N,2,30,
20230327,4960,4750,5080,4650,716889,3508044810,00,0.00,N,2,145,
20230320,4815,5250,5270,4780,945788,4705585520,00,0.00,N,5,-375,
20230313,5190,5450,5470,4870,1308446,6708046400,00,0.00,N,5,-240,
20230306,5430,5860,5900,5420,1068135,6025358250,00,0.00,N,5,-410,
20230227,5840,5850,6020,5790,640466,3768975470,00,0.00,N,5,-40,
20230220,5880,5870,6180,5770,1077262,6434318790,00,0.00,N,2,50,
20230213,5830,5960,6030,5770,856549,5053636420,00,0.00,N,5,-130,
20230206,5960,6220,6220,5940,770990,4654236500,00,0.00,N,5,-260,
20230130,6220,6000,6310,5870,1091948,6599323200,00,0.00,N,2,240,
20230125,5980,5910,6020,5880,466385,2774078560,00,0.00,N,2,90,
20230116,5890,6140,6210,5820,1056438,6289089040,00,0.00,N,5,-200,
20230109,6090,6100,6180,5940,1078473,6510717580,00,0.00,N,3,0,
20230102,6090,6130,6230,5800,666456,3975676370,00,0.00,N,5,-40,
20221226,6130,6340,7050,6110,1695291,11232303320,00,0.00,N,5,-290,
20221219,6420,6110,6700,6000,942563,6011028110,00,0.00,N,2,330,
20221212,6090,6470,6480,6090,347693,2183225480,00,0.00,N,5,-380,
20221205,6470,6280,6490,6160,600319,3799988290,00,0.00,N,2,190,
20221128,6280,6320,6630,5910,1598540,9969276380,00,0.00,N,5,-80,
20221121,6360,6250,6490,6020,583850,3645834550,00,0.00,N,2,100,
20221114,6260,6800,6820,6250,842458,5514009510,00,0.00,N,5,-450,
20221107,6710,6240,6890,6240,1352680,8853163730,00,0.00,N,2,470,
20221031,6240,6590,6590,6160,491004,3139549640,00,0.00,N,5,-260,
20221024,6500,6400,6810,6400,555701,3665784420,00,0.00,N,2,90,
20221017,6410,6880,6940,6330,624341,4117066040,00,0.00,N,5,-490,
20221011,6900,7440,7440,6350,915554,6196594530,00,0.00,N,5,-450,
20221004,7350,7510,7800,7350,485452,3653422690,00,0.00,N,5,-20,
20220926,7370,8540,8540,7360,1020048,8096765890,00,0.00,N,5,-980,
20220919,8350,8370,8690,8260,675918,5724557080,00,0.00,N,5,-70,
20220913,8420,8580,8810,8360,367228,3149271880,00,0.00,N,5,-160,
20220905,8580,8410,8710,8210,499075,4236045400,00,0.00,N,2,230,
20220829,8350,8240,8740,8130,499036,4217652870,00,0.00,N,5,-20,
20220822,8370,8350,8500,8100,441321,3646331040,00,0.00,N,3,0,
20220816,8370,9150,9160,8320,633853,5445235980,00,0.00,N,5,-680,
20220808,9050,8560,9280,8410,647058,5860303970,00,0.00,N,5,-60,
20220801,9110,9010,9170,8830,418929,3762745860,00,0.00,N,2,30,
20220725,9080,8750,9390,8730,601608,5430195740,00,0.00,N,2,220,
20220718,8860,8500,8940,8450,481292,4212279980,00,0.00,N,2,490,
20220711,8370,8920,8920,8150,937893,7961016020,00,0.00,N,5,-370,
20220704,8740,8490,8880,8320,675693,5847803540,00,0.00,N,2,210,
20220627,8530,8800,9120,8380,1124444,9838822020,00,0.00,N,5,-310,
20220620,8840,9410,9620,8640,1623823,14614086900,00,0.00,N,5,-540,
20220613,9380,9860,10650,9270,3148676,31080487520,00,0.00,N,5,-520,
20220607,9900,10650,11000,9280,3202056,31604341010,00,0.00,N,5,-750,
20220530,10650,10300,11250,10150,1202928,12867135600,00,0.00,N,2,450,
20220523,10200,10050,10350,9560,1495304,14757079250,00,0.00,N,2,220,
20220516,9980,11000,11500,9950,2497868,26627514140,00,0.00,N,5,-970,
20220509,10950,10350,11400,10000,3520154,37324810400,00,0.00,N,2,500,
20220502,10450,11250,11300,10250,1235872,13223472350,00,0.00,N,5,-950,
20220425,11400,11050,12300,11000,2332074,27326186750,00,0.00,N,2,200,
20220418,11200,11850,12700,10800,2664008,30745646200,00,0.00,N,5,-700,
20220411,11900,10200,12450,10200,4595333,52368985800,00,0.00,N,2,1700,
20220404,10200,9610,10500,9540,1522714,15119530940,00,0.00,N,2,610,
20220328,9590,9360,9900,9250,1362380,13077531720,00,0.00,N,2,250,
20220321,9340,9410,9610,9270,512956,4827348880,00,0.00,N,5,-90,
20220314,9430,9510,9630,9200,992859,9325951870,00,0.00,N,2,10,
20220307,9420,9450,10200,9250,1180818,11332247050,00,0.00,N,5,-130,
20220228,9550,9450,9890,9160,748065,7109109700,00,0.00,N,2,20,
20220221,9530,9700,10050,8960,2229236,21243500250,00,0.00,N,5,-360,
20220214,9890,9350,10700,9200,4189812,41208024560,00,0.00,N,2,490,
20220207,9400,9550,9770,8890,2062940,19177645470,00,0.00,N,5,-240,
20220203,9640,9340,9640,8600,2013441,18074957900,00,0.00,N,2,440,
20220124,9200,8760,9780,8500,4143199,38618649640,00,0.00,N,2,480,
20220117,8720,8300,8910,8300,1127267,9759315760,00,0.00,N,2,370,
20220110,8350,8340,8520,8070,765888,6328360850,00,0.00,N,2,10,
20220103,8340,8290,8480,8130,554177,4606150150,00,0.00,N,2,40,
20211227,8300,8070,8430,8030,873514,7178223250,00,0.00,N,2,160,
20211220,8140,8180,8250,7960,629648,5106380940,00,0.00,N,5,-40,
20211213,8180,7960,8180,7810,589867,4726106250,00,0.00,N,2,220,
20211206,7960,8080,8170,7810,702306,5625340920,00,0.00,N,5,-160,
20211129,8120,7710,8180,7610,1137055,8886041430,00,0.00,N,2,180,
20211122,7940,7760,8150,7700,917058,7277926540,00,0.00,N,2,190,
20211115,7750,8400,8550,7700,2006726,15994616970,00,0.00,N,5,-650,
20211108,8400,8740,8900,8310,794806,6809899210,00,0.00,N,5,-340,
20211101,8740,8980,9260,8740,1075001,9656383140,00,0.00,N,5,-200,
20211025,8940,9300,9680,8870,1470465,13506587130,00,0.00,N,5,-350,
20211018,9290,9250,9730,9110,1096572,10327413590,00,0.00,N,2,80,
20211012,9210,9040,9410,8970,1004115,9251862420,00,0.00,N,2,180,
20211005,9030,8770,9990,8650,5143165,48349106670,00,0.00,N,2,220,
20210927,8810,8750,9050,8370,1732155,15058491770,00,0.00,N,2,60,
20210923,8750,8270,8760,8200,807546,6905895250,00,0.00,N,2,420,
20210913,8330,8730,8730,8200,1375600,11572586410,00,0.00,N,5,-400,
20210906,8730,8710,8930,8500,2288018,19932150570,00,0.00,N,5,-30,
20210830,8760,8320,9100,8060,4931096,42985620650,00,0.00,N,2,530,
20210823,8230,7910,8320,7890,1838995,14964708030,00,0.00,N,2,380,
20210817,7850,8020,8400,7780,3064221,24967933200,00,0.00,N,5,-160,
20210809,8010,7680,8260,7630,1400053,11138395330,00,0.00,N,2,260,
20210802,7750,7770,7840,7500,716992,5489860500,00,0.00,N,5,-20,
20210726,7770,8050,8140,7760,1068338,8509551140,00,0.00,N,5,-210,
20210719,7980,8020,8300,7900,1636062,13265216670,00,0.00,N,5,-40,
20210712,8020,7700,8180,7680,1669708,13327982670,00,0.00,N,2,320,