KissMeData/048470/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3475,3380,4075,3340,2262970,8400612630,00,0.00,N,2,130,
20241118,3345,3390,4110,3300,2523750,9511460915,00,0.00,N,5,-45,
20241111,3390,3780,3810,3275,191048,674447590,00,0.00,N,5,-390,
20241104,3780,3610,3970,3525,158178,588650995,00,0.00,N,2,180,
20241028,3600,3700,3750,3595,174573,637718720,00,0.00,N,5,-65,
20241021,3665,3700,3845,3590,167276,621020990,00,0.00,N,5,-25,
20241014,3690,3770,3895,3665,195315,743497945,00,0.00,N,5,-80,
20241007,3770,3645,3820,3605,141313,529873495,00,0.00,N,2,130,
20240930,3640,3780,3795,3620,69068,254173670,00,0.00,N,5,-140,
20240923,3780,3680,4220,3660,1495118,5882215050,00,0.00,N,2,85,
20240919,3695,3715,3740,3585,27459,100799530,00,0.00,N,5,-5,
20240909,3700,3560,3930,3520,117636,431493050,00,0.00,N,2,50,
20240902,3650,4005,4080,3625,152748,586878195,00,0.00,N,5,-375,
20240826,4025,4160,4250,3980,135208,554018655,00,0.00,N,5,-140,
20240819,4165,4100,4220,3960,247560,1015575995,00,0.00,N,2,65,
20240812,4100,4080,4255,3925,175156,712245880,00,0.00,N,2,90,
20240805,4010,3900,4035,3385,512472,1919449485,00,0.00,N,5,-130,
20240729,4140,4325,4480,4110,392328,1695436765,00,0.00,N,5,-135,
20240722,4275,4365,4470,4050,548023,2350915335,00,0.00,N,5,-60,
20240715,4335,4075,4580,4055,962200,4169780550,00,0.00,N,2,285,
20240708,4050,4005,4375,4005,642485,2681237405,00,0.00,N,2,5,
20240701,4045,4590,4615,3875,684691,2939982365,00,0.00,N,5,-570,
20240624,4615,4665,4760,4365,1336755,6152542115,00,0.00,N,5,-50,
20240617,4665,4200,5370,4125,12309264,60392478025,00,0.00,N,2,460,
20240610,4205,4240,5180,4150,6452368,30572156785,00,0.00,N,5,-125,
20240603,4330,3755,5980,3755,28628367,145479565875,00,0.00,N,2,550,
20240527,3780,3875,4075,3725,444619,1725348895,00,0.00,N,5,-45,
20240520,3825,3845,3940,3805,275668,1065730780,00,0.00,N,3,0,
20240513,3825,3795,4145,3795,1334938,5302219900,00,0.00,N,2,40,
20240507,3785,3720,4085,3710,1172991,4545828295,00,0.00,N,2,65,
20240429,3720,3735,3775,3700,238942,890302120,00,0.00,N,2,15,
20240422,3705,3750,3865,3685,877877,3292942585,00,0.00,N,5,-65,
20240415,3770,3755,4675,3650,10622990,45599958640,00,0.00,N,2,10,
20240408,3760,3820,3860,3675,121743,457462460,00,0.00,N,5,-10,
20240401,3770,3730,3920,3710,175412,665027385,00,0.00,N,2,15,
20240325,3755,3945,3945,3710,188767,718712725,00,0.00,N,5,-145,
20240318,3900,3740,4120,3730,529087,2066072740,00,0.00,N,2,160,
20240311,3740,3780,3790,3645,235807,873528805,00,0.00,N,5,-45,
20240304,3785,3885,4020,3715,354567,1367742395,00,0.00,N,5,-100,
20240226,3885,3780,3905,3760,178578,685913100,00,0.00,N,2,85,
20240219,3800,4040,4055,3800,367739,1448501315,00,0.00,N,5,-255,
20240213,4055,3865,4060,3860,539608,2143932850,00,0.00,N,2,190,
20240205,3865,3960,4025,3850,539734,2116868960,00,0.00,N,5,-70,
20240129,3935,3790,4330,3695,6130827,24806013185,00,0.00,N,2,145,
20240122,3790,3745,4350,3565,6771063,26978973435,00,0.00,N,2,55,
20240115,3735,3845,4100,3705,1165497,4518441035,00,0.00,N,5,-100,
20240108,3835,3850,4135,3740,4006460,15907435605,00,0.00,N,5,-15,
20240102,3850,3930,4200,3745,3686964,14609572435,00,0.00,N,5,-240,
20231226,4090,3710,4550,3615,15355780,61833860845,00,0.00,N,2,280,
20231218,3810,3530,4580,3505,15045636,63839626700,00,0.00,N,2,265,
20231211,3545,3555,3625,3480,162483,576910520,00,0.00,N,2,5,
20231204,3540,3510,3580,3475,93032,326338215,00,0.00,N,2,30,
20231127,3510,3610,3610,3440,111905,390627390,00,0.00,N,5,-70,
20231120,3580,3535,3625,3505,42172,150381440,00,0.00,N,2,45,
20231113,3535,3450,3595,3375,75634,262539940,00,0.00,N,2,80,
20231106,3455,3605,3610,3440,71568,252877050,00,0.00,N,5,-120,
20231030,3575,3510,3625,3455,97003,341936805,00,0.00,N,2,65,
20231023,3510,3320,3625,3320,124745,431733670,00,0.00,N,2,125,
20231016,3385,3610,3720,3310,158393,558318245,00,0.00,N,5,-250,
20231010,3635,3590,3915,3515,328277,1224268165,00,0.00,N,2,60,
20231004,3575,3570,3590,3375,133517,464930230,00,0.00,N,5,-25,
20230925,3600,3680,3745,3465,197886,712866505,00,0.00,N,5,-80,
20230918,3680,4115,4390,3645,1827554,7425537040,00,0.00,N,5,-460,
20230911,4140,3935,4620,3590,6176446,26491783910,00,0.00,N,2,330,
20230904,3810,3770,4445,3650,2305578,9359476130,00,0.00,N,2,40,
20230828,3770,3685,3870,3685,52866,198484940,00,0.00,N,2,85,
20230821,3685,3800,3845,3610,77193,287472585,00,0.00,N,5,-175,
20230814,3860,4060,4150,3625,159990,619739280,00,0.00,N,5,-70,
20230807,3930,3910,3940,3790,106842,413896875,00,0.00,N,2,20,
20230731,3910,3895,3945,3785,126755,488639180,00,0.00,N,2,15,
20230724,3895,3945,3945,3510,317921,1188252860,00,0.00,N,5,-50,
20230717,3945,4165,4165,3925,157686,631144020,00,0.00,N,5,-175,
20230710,4120,4040,4135,3995,171260,694361920,00,0.00,N,2,20,
20230703,4100,4330,4365,4010,281330,1187812180,00,0.00,N,5,-230,
20230626,4330,4155,4370,4155,304367,1304079445,00,0.00,N,2,130,
20230619,4200,4200,4275,4105,281954,1186582225,00,0.00,N,3,0,
20230612,4200,4250,4315,4115,171788,722118215,00,0.00,N,5,-80,
20230605,4280,4180,4290,4145,128965,542354230,00,0.00,N,2,100,
20230530,4180,4130,4190,4065,144858,595781920,00,0.00,N,2,60,
20230522,4120,4230,4275,4110,199531,838107630,00,0.00,N,5,-110,
20230515,4230,4150,4575,4040,1218223,5335641065,00,0.00,N,2,60,
20230508,4170,4115,4190,4060,101653,420078205,00,0.00,N,2,70,
20230502,4100,4085,4130,4035,61611,252215395,00,0.00,N,2,40,
20230424,4060,4140,4235,4035,157206,650661610,00,0.00,N,5,-155,
20230417,4215,4380,4400,4165,384760,1661857000,00,0.00,N,5,-30,
20230410,4245,4110,4260,4000,271934,1123183905,00,0.00,N,2,135,
20230403,4110,4130,4225,4055,317139,1313299210,00,0.00,N,5,-45,
20230327,4155,4000,4950,3955,2301647,10464619630,00,0.00,N,2,175,
20230320,3980,4060,4215,3925,109505,444335065,00,0.00,N,5,-105,
20230313,4085,4120,4165,3960,175734,708958440,00,0.00,N,5,-130,
20230306,4215,4500,4500,4175,138826,602866265,00,0.00,N,5,-285,
20230227,4500,4390,4550,4375,109847,489531450,00,0.00,N,2,90,
20230220,4410,4410,4800,4390,550661,2537428100,00,0.00,N,3,0,
20230213,4410,4450,4585,4280,189148,842897895,00,0.00,N,5,-40,
20230206,4450,4485,4590,4390,163774,730802535,00,0.00,N,5,-5,
20230130,4455,4380,4665,4295,447994,2009411900,00,0.00,N,2,90,
20230125,4365,4305,4435,4285,77888,339395715,00,0.00,N,2,85,
20230116,4280,4315,4490,4165,135284,584719615,00,0.00,N,5,-35,
20230109,4315,4200,4365,4085,181939,776150065,00,0.00,N,2,100,
20230102,4215,4025,4365,3775,242717,976612310,00,0.00,N,2,190,
20221226,4025,4220,4225,4020,159057,655238285,00,0.00,N,5,-195,
20221219,4220,4420,4480,4200,277797,1200878535,00,0.00,N,5,-210,
20221212,4430,4950,5550,4420,2839051,14169584300,00,0.00,N,5,-80,
20221205,4510,4635,4720,4400,223469,1008659355,00,0.00,N,5,-160,
20221128,4670,4610,4710,4470,239972,1110869890,00,0.00,N,2,25,
20221121,4645,4730,4740,4515,236875,1101653230,00,0.00,N,5,-85,
20221114,4730,4725,4795,4625,383749,1817446980,00,0.00,N,2,10,
20221107,4720,4540,4800,4465,411658,1918822700,00,0.00,N,2,260,
20221031,4460,4520,4615,4420,325667,1470797065,00,0.00,N,5,-40,
20221024,4500,4470,4690,4370,404042,1820475360,00,0.00,N,2,45,
20221017,4455,4550,4900,4440,596578,2770964765,00,0.00,N,5,-170,
20221011,4625,4845,5290,4320,1591393,7609720870,00,0.00,N,5,-95,
20221004,4720,4490,5680,4400,2932642,15184540275,00,0.00,N,2,320,
20220926,4400,5750,6040,4190,2556660,12530926860,00,0.00,N,5,-1220,
20220919,5620,6640,6640,5520,13591707,84420877490,00,0.00,N,5,-1020,
20220913,6640,4840,6690,4840,17215390,107458837570,00,0.00,N,2,1790,
20220905,4850,4855,5230,4820,252655,1257223645,00,0.00,N,5,-100,
20220829,4950,5250,5370,4940,236700,1222094280,00,0.00,N,5,-500,
20220822,5450,5320,5530,5130,324331,1732142680,00,0.00,N,5,-10,
20220816,5460,5950,6030,5350,683371,3881302000,00,0.00,N,5,-350,
20220808,5810,5500,6420,5430,7714127,45859173830,00,0.00,N,2,340,
20220801,5470,5470,5700,5310,314140,1727439130,00,0.00,N,2,20,
20220725,5450,5200,5550,5150,455846,2445202440,00,0.00,N,2,240,
20220718,5210,4980,6160,4960,1889203,10777224395,00,0.00,N,2,265,
20220711,4945,5020,5500,4735,348930,1769860650,00,0.00,N,5,-35,
20220704,4980,4685,5040,4455,269291,1285271720,00,0.00,N,2,295,
20220627,4685,4740,4995,4520,300188,1444250765,00,0.00,N,2,55,
20220620,4630,5410,5470,4310,687728,3301855740,00,0.00,N,5,-810,
20220613,5440,6000,6000,5120,549902,3059220190,00,0.00,N,5,-700,
20220607,6140,6550,6580,6000,308985,1938592890,00,0.00,N,5,-410,
20220530,6550,6470,6690,6420,344552,2253960050,00,0.00,N,2,80,
20220523,6470,6770,6790,6270,597545,3865614320,00,0.00,N,5,-280,
20220516,6750,6770,7230,6670,1474664,10257592200,00,0.00,N,5,-50,
20220509,6800,7640,7700,6740,1362602,9650615840,00,0.00,N,5,-970,
20220502,7770,7530,8490,7470,5381584,43265246130,00,0.00,N,2,150,
20220425,7620,7070,9000,7050,14530924,120134363240,00,0.00,N,2,400,
20220418,7220,6800,7850,6700,7264401,53116661370,00,0.00,N,2,420,
20220411,6800,6570,7110,6310,1468110,9859035150,00,0.00,N,2,170,
20220404,6630,6790,7070,6460,1545254,10496340020,00,0.00,N,5,-180,
20220328,6810,6890,7200,6530,2854170,19777357120,00,0.00,N,5,-60,
20220321,6870,6540,8080,6490,6712408,49469725480,00,0.00,N,2,330,
20220314,6540,6500,6960,6380,1300206,8603142820,00,0.00,N,2,40,
20220307,6500,6650,6890,6150,1028667,6702824430,00,0.00,N,5,-150,
20220228,6650,6200,7170,6000,3315212,22465728380,00,0.00,N,2,500,
20220221,6150,6090,7130,5830,10371907,69213164380,00,0.00,N,2,30,
20220214,6120,6190,6200,5720,804800,4775597750,00,0.00,N,5,-140,
20220207,6260,6610,6880,6230,1694494,11114370180,00,0.00,N,5,-340,
20220203,6600,6270,6630,6250,1040318,6712390090,00,0.00,N,2,400,
20220124,6200,5710,7240,5450,10328757,70497578410,00,0.00,N,2,430,
20220117,5770,6250,6280,5620,280862,1660721410,00,0.00,N,5,-550,
20220110,6320,6280,6360,5950,277095,1722352410,00,0.00,N,2,70,
20220103,6250,5830,6260,5770,351700,2130507120,00,0.00,N,2,420,
20211227,5830,5920,6050,5730,181876,1064429660,00,0.00,N,5,-90,
20211220,5920,5890,5980,5560,114922,659684910,00,0.00,N,5,-30,
20211213,5950,5910,6030,5710,151298,886241820,00,0.00,N,2,40,
20211206,5910,5860,6090,5820,190866,1135594060,00,0.00,N,2,60,
20211129,5850,5500,5900,5120,426500,2341951440,00,0.00,N,2,180,
20211122,5670,6190,6330,5550,293647,1748985020,00,0.00,N,5,-520,
20211115,6190,6140,6560,6100,497774,3121740600,00,0.00,N,2,120,
20211108,6070,6270,6420,5800,253540,1540082860,00,0.00,N,5,-210,
20211101,6280,6830,6840,6280,273944,1813762640,00,0.00,N,5,-550,
20211025,6830,6750,6900,6600,221427,1491924690,00,0.00,N,2,40,
20211018,6790,7010,7190,6610,236556,1639740470,00,0.00,N,5,-220,
20211012,7010,6650,7050,6350,230468,1545759900,00,0.00,N,2,360,
20211005,6650,7100,7200,6130,477099,3112942600,00,0.00,N,5,-560,
20210927,7210,7230,7700,7070,912396,6745456700,00,0.00,N,2,130,
20210923,7080,6970,7120,6670,217347,1498520010,00,0.00,N,2,50,
20210913,7030,7160,7350,6900,234401,1673038850,00,0.00,N,5,-120,
20210906,7150,7270,7430,7070,310964,2261790190,00,0.00,N,5,-120,
20210830,7270,6960,7290,6890,580063,4102722590,00,0.00,N,2,350,
20210823,6920,6520,6980,6400,324436,2201215530,00,0.00,N,2,410,
20210817,6510,6950,7300,6470,910214,6274193740,00,0.00,N,5,-610,
20210809,7120,7810,7920,6870,489843,3619836920,00,0.00,N,5,-680,
20210802,7800,7800,7850,7450,410586,3154389110,00,0.00,N,5,-60,
20210726,7860,7570,7980,7480,887895,6907143920,00,0.00,N,2,300,
20210719,7560,7530,7720,7170,397526,2950632770,00,0.00,N,2,30,
20210712,7530,7290,7640,7210,335014,2499565600,00,0.00,N,2,200,