KissMeData/039860/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,3320,3810,3955,3205,6003471,21236451225,00,0.00,N,5,-515,
20241104,3835,3935,4250,3745,5941259,23850567530,00,0.00,N,5,-155,
20241028,3990,4175,4690,3720,24188968,103482115165,00,0.00,N,5,-265,
20241021,4255,4355,5210,4165,55348357,268421554900,00,0.00,N,5,-110,
20241014,4365,3770,5640,3540,57275369,276056699410,00,0.00,N,2,535,
20241007,3830,3170,4270,3130,37209817,143365133720,00,0.00,N,2,640,
20240930,3190,3240,3245,3110,172701,548655875,00,0.00,N,5,-50,
20240923,3240,3175,3265,3150,418491,1341397375,00,0.00,N,2,30,
20240919,3210,3170,3240,3140,214814,687012820,00,0.00,N,2,35,
20240909,3175,2985,3215,2965,572740,1790733035,00,0.00,N,2,150,
20240902,3025,3220,3300,2990,1029320,3239530980,00,0.00,N,5,-195,
20240826,3220,3360,3400,3145,1871915,6114055515,00,0.00,N,5,-170,
20240819,3390,3670,4660,3350,28015993,118137766365,00,0.00,N,5,-270,
20240812,3660,3830,3855,3420,4752150,17369394750,00,0.00,N,5,-155,
20240805,3815,3395,4030,2705,20805947,76126673055,00,0.00,N,2,400,
20240729,3415,3345,3725,3220,4736414,16623793120,00,0.00,N,2,105,
20240722,3310,3245,3340,3120,530700,1721333200,00,0.00,N,2,30,
20240715,3280,3400,3480,3215,712042,2397539105,00,0.00,N,5,-120,
20240708,3400,3405,3545,3350,668123,2289935670,00,0.00,N,5,-30,
20240701,3430,3425,3585,3405,845290,2950041185,00,0.00,N,2,10,
20240624,3420,3370,3510,3335,628317,2151735985,00,0.00,N,2,45,
20240617,3375,3655,3680,3350,1395738,4888527675,00,0.00,N,5,-225,
20240610,3600,3380,4355,3335,23265781,93579875590,00,0.00,N,2,250,
20240603,3350,3265,3350,3265,340176,1123739530,00,0.00,N,2,75,
20240527,3275,3365,3440,3235,592768,1970791815,00,0.00,N,5,-105,
20240520,3380,3550,3570,3340,1170053,4054713315,00,0.00,N,5,-200,
20240513,3580,3330,4215,3245,16681841,66357156485,00,0.00,N,2,255,
20240507,3325,3325,3450,3295,201712,671173980,00,0.00,N,2,5,
20240429,3320,3315,3395,3300,196856,657841035,00,0.00,N,3,0,
20240422,3320,3185,3365,3185,380034,1236271435,00,0.00,N,2,135,
20240415,3185,3300,3350,3150,448164,1442122725,00,0.00,N,5,-165,
20240408,3350,3535,3535,3330,320957,1091210930,00,0.00,N,5,-125,
20240401,3475,3605,3645,3380,550558,1940559195,00,0.00,N,5,-115,
20240325,3590,3880,4030,3580,1314582,5037430870,00,0.00,N,5,-285,
20240318,3875,3750,3965,3750,1157736,4486231345,00,0.00,N,2,125,
20240311,3750,3710,4000,3705,1415954,5447589095,00,0.00,N,5,-25,
20240304,3775,3855,4065,3665,2990108,11434328795,00,0.00,N,5,-80,
20240226,3855,4380,4505,3830,2752420,11359329520,00,0.00,N,5,-585,
20240219,4440,3640,5810,3635,54646505,276829828705,00,0.00,N,2,845,
20240213,3595,3400,3595,3390,232140,814500950,00,0.00,N,2,215,
20240205,3380,3420,3450,3355,101960,345056610,00,0.00,N,5,-40,
20240129,3420,3520,3590,3330,229245,788537105,00,0.00,N,5,-80,
20240122,3500,3480,3630,3410,270805,948625175,00,0.00,N,2,30,
20240115,3470,3705,3705,3410,251305,884995000,00,0.00,N,5,-240,
20240108,3710,3795,3810,3655,174057,645628895,00,0.00,N,2,5,
20240102,3705,3750,3935,3670,234704,892002960,00,0.00,N,5,-15,
20231226,3720,3700,3740,3635,84691,311520920,00,0.00,N,2,20,
20231218,3700,3715,3805,3660,183724,686399695,00,0.00,N,5,-35,
20231211,3735,3690,3835,3655,322740,1206562695,00,0.00,N,5,-5,
20231204,3740,3550,3900,3510,1089225,4066710535,00,0.00,N,2,190,
20231127,3550,3615,3645,3465,144109,507494855,00,0.00,N,5,-65,
20231120,3615,3630,3695,3530,150639,547738905,00,0.00,N,5,-10,
20231113,3625,3530,3645,3390,155169,549354620,00,0.00,N,2,115,
20231106,3510,3470,3650,3445,221578,785575060,00,0.00,N,2,40,
20231030,3470,3235,3490,3215,219751,738069715,00,0.00,N,2,165,
20231023,3305,3180,3535,3180,319827,1075361560,00,0.00,N,5,-60,
20231016,3365,3745,3745,3255,359238,1255158345,00,0.00,N,5,-385,
20231010,3750,3710,3830,3565,239947,892009140,00,0.00,N,2,5,
20231004,3745,4095,4120,3600,536993,2040375465,00,0.00,N,5,-355,
20230925,4100,4235,4275,4005,293291,1211033255,00,0.00,N,5,-170,
20230918,4270,4625,4665,4235,514680,2272429000,00,0.00,N,5,-355,
20230911,4625,4695,4765,4440,660489,3053368355,00,0.00,N,5,-45,
20230904,4670,4300,5350,4230,4945228,23811326720,00,0.00,N,2,350,
20230828,4320,4265,4435,4255,291448,1267112165,00,0.00,N,2,40,
20230821,4280,4190,4520,4100,398775,1711811480,00,0.00,N,2,80,
20230814,4200,4675,4710,4145,499752,2206034235,00,0.00,N,5,-485,
20230807,4685,4655,5000,4300,3170368,15066709105,00,0.00,N,2,35,
20230731,4650,4300,5290,4250,2165862,10353722255,00,0.00,N,2,380,
20230724,4270,4650,4740,4050,1834748,8007663210,00,0.00,N,5,-370,
20230717,4640,5180,5230,4570,2429093,11858068245,00,0.00,N,5,-600,
20230710,5240,4145,5740,4135,18508780,97870074000,00,0.00,N,2,1060,
20230703,4180,4505,4615,4180,385784,1683796170,00,0.00,N,5,-300,
20230626,4480,4560,4790,4350,325119,1479633215,00,0.00,N,5,-115,
20230619,4595,4845,4845,4535,315119,1485007485,00,0.00,N,5,-175,
20230612,4770,5050,5100,4730,429475,2099665510,00,0.00,N,5,-240,
20230605,5010,5080,5110,4990,195357,985167065,00,0.00,N,5,-60,
20230530,5070,5020,5130,4995,207558,1046392715,00,0.00,N,2,80,
20230522,4990,5140,5330,4990,580479,2991894785,00,0.00,N,5,-150,
20230515,5140,5100,5150,4900,393580,1978493085,00,0.00,N,2,40,
20230508,5100,5220,5290,5010,411967,2128643260,00,0.00,N,5,-70,
20230502,5170,4975,5210,4940,241821,1230178100,00,0.00,N,2,200,
20230424,4970,5430,5430,4870,885607,4493600410,00,0.00,N,5,-390,
20230417,5360,5820,5860,5350,1309253,7347388370,00,0.00,N,5,-460,
20230410,5820,5430,6320,5230,9129717,53713169250,00,0.00,N,2,410,
20230403,5410,5410,5700,5200,1069099,5844335590,00,0.00,N,2,10,
20230327,5400,5430,5600,5180,876052,4689716950,00,0.00,N,5,-30,
20230320,5430,5450,5530,5170,588818,3170657020,00,0.00,N,5,-20,
20230313,5450,5670,5730,4980,1386100,7385607310,00,0.00,N,5,-310,
20230306,5760,6050,6240,5760,2520466,15286918000,00,0.00,N,5,-250,
20230227,6010,5750,6050,5640,1125641,6589550190,00,0.00,N,2,210,
20230220,5800,5490,6480,5490,10615213,64593024110,00,0.00,N,2,270,
20230213,5530,5770,5880,5490,937977,5298748990,00,0.00,N,5,-300,
20230206,5830,5880,6080,5740,1781639,10511538690,00,0.00,N,5,-130,
20230130,5960,5760,6200,5570,4254318,25275524510,00,0.00,N,2,170,
20230125,5790,5570,6000,5510,2488301,14372665540,00,0.00,N,2,270,
20230116,5520,5550,5700,5460,1584739,8841842650,00,0.00,N,5,-20,
20230109,5540,5930,6110,5540,3872178,22652042950,00,0.00,N,5,-370,
20230102,5910,6160,6950,5750,36167387,230974915790,00,0.00,N,5,-40,
20221226,5950,5990,6610,5600,21592758,131924567770,00,0.00,N,3,0,
20221219,5950,7070,7260,5870,18677782,124058182760,00,0.00,N,5,-840,
20221212,6790,5000,6790,4950,25188506,152550404130,00,0.00,N,2,1795,
20221205,4995,5260,6130,4865,5458764,30146651275,00,0.00,N,2,85,
20221128,4910,4865,4920,4630,400983,1927499645,00,0.00,N,2,35,
20221121,4875,5460,5480,4835,922670,4639760210,00,0.00,N,5,-615,
20221114,5490,5300,5660,5290,1219201,6665691870,00,0.00,N,2,200,
20221107,5290,5070,5380,5060,415555,2177291520,00,0.00,N,2,220,
20221031,5070,5140,5310,5040,413172,2134905920,00,0.00,N,5,-20,
20221024,5090,5270,5330,5040,669309,3470793820,00,0.00,N,5,-50,
20221017,5140,4850,5280,4745,757122,3884018775,00,0.00,N,2,210,
20221011,4930,4940,5070,4550,930692,4507629535,00,0.00,N,5,-110,
20221004,5040,4930,5190,4845,779405,3894449865,00,0.00,N,2,170,
20220926,4870,4955,5010,4540,1730316,8309528030,00,0.00,N,5,-180,
20220919,5050,6380,6410,5030,3066949,17328281730,00,0.00,N,5,-1280,
20220913,6330,6380,6480,6160,3502788,22285031680,00,0.00,N,3,0,
20220905,6330,4865,7570,4845,33239172,220043363545,00,0.00,N,2,1410,
20220829,4920,4900,5100,4880,234741,1166246495,00,0.00,N,5,-110,
20220822,5030,5310,5310,5000,317961,1628224300,00,0.00,N,5,-280,
20220816,5310,5640,5640,5250,409029,2215508090,00,0.00,N,5,-280,
20220808,5590,5670,5750,5520,383983,2157662880,00,0.00,N,5,-70,
20220801,5660,5560,5790,5430,523142,2932794380,00,0.00,N,2,110,
20220725,5550,5870,6000,5460,860401,4955339460,00,0.00,N,5,-320,
20220718,5870,6370,6500,5860,3223879,19875731220,00,0.00,N,5,-520,
20220711,6390,5490,6760,5370,15922430,100266118610,00,0.00,N,2,950,
20220704,5440,4615,5570,4615,2423187,12817441880,00,0.00,N,2,825,
20220627,4615,4620,5090,4570,421691,2027870540,00,0.00,N,2,5,
20220620,4610,5120,5140,4300,762042,3523942100,00,0.00,N,5,-470,
20220613,5080,5900,5970,4810,622729,3319950235,00,0.00,N,5,-900,
20220607,5980,6250,6370,5950,209581,1275060580,00,0.00,N,5,-270,
20220530,6250,5960,6430,5960,450073,2772922760,00,0.00,N,2,300,
20220523,5950,5930,6080,5870,244917,1461237100,00,0.00,N,2,30,
20220516,5920,5860,6200,5820,477818,2864886970,00,0.00,N,2,60,
20220509,5860,6160,6220,5730,723525,4269429040,00,0.00,N,5,-370,
20220502,6230,6230,6430,6150,378456,2379038350,00,0.00,N,5,-60,
20220425,6290,6650,6650,6220,701102,4470004850,00,0.00,N,5,-400,
20220418,6690,6700,6870,6640,546270,3690898570,00,0.00,N,2,10,
20220411,6680,6780,6890,6650,718782,4855044980,00,0.00,N,5,-160,
20220404,6840,7070,7200,6810,856427,6024463000,00,0.00,N,5,-230,
20220328,7070,7340,7720,7050,2931239,21721176810,00,0.00,N,5,-320,
20220321,7390,6770,8630,6480,16227422,127135341710,00,0.00,N,2,640,
20220314,6750,6450,6810,6260,871316,5736662760,00,0.00,N,2,300,
20220307,6450,6450,6550,6200,414188,2638840960,00,0.00,N,5,-120,
20220228,6570,6300,6670,6270,506252,3272915530,00,0.00,N,2,230,
20220221,6340,7000,7280,6150,1159752,7755611600,00,0.00,N,5,-790,
20220214,7130,7170,7210,6450,1767667,12195238900,00,0.00,N,5,-40,
20220207,7170,8100,8370,7160,3474123,27202875980,00,0.00,N,5,-880,
20220203,8050,8400,9250,8050,10031493,86277324090,00,0.00,N,5,-150,
20220124,8200,6960,8820,6820,24799016,201430631540,00,0.00,N,2,1340,
20220117,6860,7400,7400,6760,491778,3464122050,00,0.00,N,5,-540,
20220110,7400,7450,7470,7210,450383,3301078090,00,0.00,N,2,60,
20220103,7340,7480,7530,7280,537220,3971382230,00,0.00,N,5,-110,
20211227,7450,7450,7530,7150,455023,3353168080,00,0.00,N,2,20,
20211220,7430,7810,7930,7280,1033850,7789962340,00,0.00,N,5,-410,
20211213,7840,7780,8000,7550,1072671,8382428610,00,0.00,N,2,60,
20211206,7780,7440,8450,7350,2336626,18501593400,00,0.00,N,2,220,
20211129,7560,8010,8190,7060,2053773,15650683480,00,0.00,N,5,-240,
20211122,7800,7330,7820,7200,1316392,9882620000,00,0.00,N,2,470,
20211115,7330,7340,7500,7200,643719,4726253840,00,0.00,N,2,90,
20211108,7240,7230,7570,7080,837733,6107526390,00,0.00,N,5,-40,
20211101,7280,7180,7500,7090,660525,4806730770,00,0.00,N,2,100,
20211025,7180,7000,7350,6920,721086,5168281250,00,0.00,N,2,180,
20211018,7000,7010,7180,6850,788074,5534278570,00,0.00,N,5,-10,
20211012,7010,6770,7040,6420,625592,4234162350,00,0.00,N,2,240,
20211005,6770,6830,6970,6150,1358123,8872312980,00,0.00,N,5,-250,
20210927,7020,7790,7870,6920,1339883,9876540410,00,0.00,N,5,-760,
20210923,7780,7910,8070,7750,492502,3899214850,00,0.00,N,5,-200,
20210913,7980,8320,8410,7920,1290602,10457644110,00,0.00,N,5,-370,
20210906,8350,9220,9350,8200,2721054,23978623500,00,0.00,N,5,-870,
20210830,9220,9010,9280,8680,3310187,29789982900,00,0.00,N,2,290,
20210823,8930,8150,9040,8140,3351414,28788488840,00,0.00,N,2,740,
20210817,8190,9190,10250,8190,23172280,221995857800,00,0.00,N,5,-860,
20210809,9050,8250,9960,8070,31497206,292856313230,00,0.00,N,2,800,
20210802,8250,8130,8490,8010,719276,5910817380,00,0.00,N,2,110,
20210726,8140,8550,8640,8080,1013510,8483631240,00,0.00,N,5,-400,
20210719,8540,8790,9030,8520,1748921,15250368030,00,0.00,N,5,-240,
20210712,8780,9620,9800,8750,5978357,56016098920,00,0.00,N,5,-710,