KissMeData/058110/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,2230,2615,2615,2130,777989,1811505200,00,0.00,N,5,-385,
20241104,2615,2550,2820,2500,569137,1502667300,00,0.00,N,2,70,
20241028,2545,2475,2630,2455,322577,822409645,00,0.00,N,2,45,
20241021,2500,2575,2660,2440,419939,1071042500,00,0.00,N,5,-75,
20241014,2575,2490,2695,2415,606877,1551194340,00,0.00,N,2,70,
20241007,2505,2550,2630,2500,375050,961901215,00,0.00,N,5,-45,
20240930,2550,2530,2715,2480,435859,1128995285,00,0.00,N,2,20,
20240923,2530,2390,2630,2365,463267,1152100485,00,0.00,N,2,120,
20240919,2410,2435,2455,2320,162213,387042865,00,0.00,N,5,-50,
20240909,2460,2340,2535,2260,437742,1055591330,00,0.00,N,2,95,
20240902,2365,2480,2510,2330,710924,1704028640,00,0.00,N,5,-145,
20240826,2510,2700,2870,2480,1442512,3893052980,00,0.00,N,5,-275,
20240819,2785,3370,3965,2780,9818153,34941898035,00,0.00,N,5,-535,
20240812,3320,3440,3645,3020,7740866,25999906265,00,0.00,N,5,-195,
20240805,3515,2730,3560,2240,14823622,45030783680,00,0.00,N,2,655,
20240729,2860,2480,3030,2360,7013456,19402176565,00,0.00,N,2,410,
20240722,2450,2340,2540,2300,1050001,2524048785,00,0.00,N,2,90,
20240715,2360,2300,2795,2250,3915620,10106028115,00,0.00,N,2,45,
20240708,2315,2380,2410,2295,196027,460812815,00,0.00,N,5,-25,
20240701,2340,2310,2555,2305,390118,944669855,00,0.00,N,2,30,
20240624,2310,2485,2570,2310,340917,823131420,00,0.00,N,5,-175,
20240617,2485,2450,2690,2390,981607,2499521635,00,0.00,N,2,40,
20240610,2445,2435,2530,2385,471657,1151310735,00,0.00,N,2,10,
20240603,2435,2420,2525,2380,270159,661596585,00,0.00,N,2,15,
20240527,2420,2500,2555,2350,480862,1176977605,00,0.00,N,5,-55,
20240520,2475,2685,2750,2465,472227,1224325315,00,0.00,N,5,-210,
20240513,2685,2715,2740,2620,322259,862782085,00,0.00,N,5,-30,
20240507,2715,2715,2790,2650,314746,851169260,00,0.00,N,2,40,
20240429,2675,2590,2755,2590,320438,858248380,00,0.00,N,2,65,
20240422,2610,2700,2795,2590,456230,1219296995,00,0.00,N,5,-85,
20240415,2695,2640,2785,2570,585231,1568790705,00,0.00,N,2,25,
20240408,2670,3010,3065,2615,778972,2237434845,00,0.00,N,5,-330,
20240401,3000,3100,3285,2990,826137,2576596065,00,0.00,N,5,-65,
20240325,3065,3520,3615,3065,1734085,5791426960,00,0.00,N,5,-550,
20240318,3615,2965,3930,2910,16680299,60105574760,00,0.00,N,2,655,
20240311,2960,3040,3115,2910,695733,2074826955,00,0.00,N,5,-70,
20240304,3030,3115,3230,2915,1259703,3840169745,00,0.00,N,5,-130,
20240226,3160,3615,3850,3160,1914619,6658078480,00,0.00,N,5,-530,
20240219,3690,3200,4120,3160,19649093,72391557685,00,0.00,N,2,580,
20240213,3110,2975,3540,2935,6383552,21179810325,00,0.00,N,2,135,
20240205,2975,3045,3100,2925,428561,1284095450,00,0.00,N,5,-100,
20240129,3075,3110,3245,2875,1213326,3677229155,00,0.00,N,2,50,
20240122,3025,3280,3740,3010,6754031,23656699845,00,0.00,N,5,-225,
20240115,3250,3520,3550,3160,1086917,3638705565,00,0.00,N,5,-265,
20240108,3515,3770,4090,3505,3392866,12945572655,00,0.00,N,5,-240,
20240102,3755,3995,4055,3610,1733422,6553764620,00,0.00,N,5,-235,
20231226,3990,4205,4250,3935,1144510,4642826955,00,0.00,N,5,-135,
20231218,4125,4780,4785,4105,7743336,34638717830,00,0.00,N,5,-835,
20231211,4960,5720,5780,4335,10930774,53081826085,00,0.00,N,5,-950,
20231204,5910,4995,6270,4600,46908718,256501842335,00,0.00,N,2,880,
20231127,5030,3420,5250,3275,62502537,272856583140,00,0.00,N,2,1945,
20231120,3085,3035,3235,2815,4697850,14255788285,00,0.00,N,2,50,
20231113,3035,3405,3745,2945,15954630,53899323890,00,0.00,N,5,-460,
20231106,3495,2660,3495,2600,22372583,71354349015,00,0.00,N,2,850,
20231030,2645,2625,2860,2560,4756187,12740343890,00,0.00,N,5,-110,
20231023,2755,2195,3570,2165,16443546,51703383130,00,0.00,N,2,530,
20231016,2225,2455,2635,2190,523630,1266190065,00,0.00,N,5,-230,
20231010,2455,2630,2645,2420,329578,823288000,00,0.00,N,5,-175,
20231004,2630,2835,2910,2545,279749,749371220,00,0.00,N,5,-230,
20230925,2860,2945,3060,2770,216962,624762260,00,0.00,N,5,-70,
20230918,2930,3115,3250,2870,258434,788805490,00,0.00,N,5,-220,
20230911,3150,3185,3250,3130,216881,687458075,00,0.00,N,5,-35,
20230904,3185,3055,3240,3010,230858,722862760,00,0.00,N,2,135,
20230828,3050,3015,3645,2975,1793773,5959572215,00,0.00,N,2,30,
20230821,3020,2950,3130,2940,247601,745996905,00,0.00,N,2,25,
20230814,2995,3465,3500,2980,400057,1266066565,00,0.00,N,5,-505,
20230807,3500,3525,3555,3145,619306,2111523110,00,0.00,N,5,-50,
20230731,3550,3420,3855,3280,1616029,5900649400,00,0.00,N,2,200,
20230724,3350,3635,3660,2910,1044814,3393168660,00,0.00,N,5,-285,
20230717,3635,3475,3880,3360,999446,3639318355,00,0.00,N,2,180,
20230710,3455,3445,3580,3400,382224,1319711610,00,0.00,N,2,5,
20230703,3450,3685,3795,3430,532439,1915217465,00,0.00,N,5,-235,
20230626,3685,3880,4130,3610,921034,3558043745,00,0.00,N,5,-195,
20230619,3880,3855,4160,3850,975557,3921387335,00,0.00,N,5,-10,
20230612,3890,4025,4265,3835,1387498,5640412445,00,0.00,N,5,-130,
20230605,4020,4220,4320,3985,1037045,4292783340,00,0.00,N,5,-190,
20230530,4210,4365,4925,4130,8939691,41198511235,00,0.00,N,5,-210,
20230522,4420,3555,5130,3540,26785691,123083648595,00,0.00,N,2,830,
20230515,3590,3540,3690,3405,251622,884942945,00,0.00,N,2,55,
20230508,3535,3750,3840,3530,282966,1033515775,00,0.00,N,5,-190,
20230502,3725,3600,3815,3600,259858,967174690,00,0.00,N,2,155,
20230424,3570,3700,3770,3535,368598,1337047160,00,0.00,N,5,-165,
20230417,3735,4000,4020,3720,402000,1551225640,00,0.00,N,5,-295,
20230410,4030,3960,4085,3760,435422,1706872765,00,0.00,N,2,90,
20230403,3940,3770,4150,3705,662203,2615813600,00,0.00,N,2,190,
20230327,3750,3910,3925,3700,449274,1699327955,00,0.00,N,5,-190,
20230320,3940,3900,4100,3815,403556,1598602780,00,0.00,N,2,30,
20230313,3910,3930,4030,3670,562083,2171892165,00,0.00,N,5,-100,
20230306,4010,4380,4445,4000,647617,2707593380,00,0.00,N,5,-380,
20230227,4390,4360,4470,4305,348647,1526819770,00,0.00,N,5,-15,
20230220,4405,4625,4950,4370,522383,2415755040,00,0.00,N,5,-220,
20230213,4625,4980,5030,4620,637440,3066732190,00,0.00,N,5,-405,
20230206,5030,5500,5530,4905,1066369,5599896925,00,0.00,N,5,-470,
20230130,5500,5320,5950,5220,4579030,25330033760,00,0.00,N,2,190,
20230125,5310,5550,5630,5300,849825,4642884540,00,0.00,N,5,-240,
20230116,5550,6170,6170,5530,2570026,14996759090,00,0.00,N,5,-650,
20230109,6200,6300,7730,5800,23061993,161058568110,00,0.00,N,5,-130,
20230102,6330,6560,7330,6060,27557375,187135351500,00,0.00,N,2,470,
20221226,5860,6630,6920,5730,7619897,48155330740,00,0.00,N,5,-650,
20221219,6510,5630,7780,5200,29199179,201339013420,00,0.00,N,2,810,
20221212,5700,4980,5890,4660,19593213,104660325480,00,0.00,N,2,1110,
20221205,4590,4370,4880,3825,10255137,45485951350,00,0.00,N,2,170,
20221128,4420,4305,5000,3815,7909578,36548837660,00,0.00,N,2,35,
20221121,4385,4385,4465,4145,659332,2853532705,00,0.00,N,2,85,
20221114,4300,4245,4520,4245,1515545,6665947150,00,0.00,N,2,20,
20221107,4280,3940,4360,3875,2961015,12461452035,00,0.00,N,2,405,
20221031,3875,4240,4475,3830,2822678,11761566605,00,0.00,N,2,5,
20221024,3870,3885,4670,3835,1553494,6427038200,00,0.00,N,2,30,
20221017,3840,3780,4075,3645,765059,2994200755,00,0.00,N,2,140,
20221011,3700,4030,4140,3510,1801159,6935249165,00,0.00,N,5,-330,
20221004,4030,4040,4215,3990,398196,1621629085,00,0.00,N,2,85,
20220926,3945,4130,4175,3810,831367,3309593825,00,0.00,N,5,-315,
20220919,4260,4720,4790,4200,602321,2686470025,00,0.00,N,5,-500,
20220913,4760,5010,5120,4750,288702,1432746260,00,0.00,N,5,-240,
20220905,5000,5110,5180,4785,377687,1874549575,00,0.00,N,5,-130,
20220829,5130,5200,5800,5120,976400,5309853360,00,0.00,N,5,-320,
20220822,5450,5950,5960,5390,443128,2490392250,00,0.00,N,5,-560,
20220816,6010,6470,6470,5960,394494,2451507110,00,0.00,N,5,-380,
20220808,6390,6550,6880,6320,916935,5997312290,00,0.00,N,5,-160,
20220801,6550,6590,6980,6520,1267903,8540581070,00,0.00,N,5,-50,
20220725,6600,6610,8330,6490,13571227,102582334640,00,0.00,N,5,-10,
20220718,6610,6780,7530,6600,5516130,39561959470,00,0.00,N,5,-120,
20220711,6730,6130,7130,5800,8860280,58574623270,00,0.00,N,2,640,
20220704,6090,4605,6300,4570,4649588,26281559495,00,0.00,N,2,1465,
20220627,4625,4610,4900,4505,252049,1190917110,00,0.00,N,2,155,
20220620,4470,5000,5090,4100,591951,2741423365,00,0.00,N,5,-530,
20220613,5000,5500,5510,4775,577797,2974340280,00,0.00,N,5,-630,
20220607,5630,6150,6150,5600,248736,1441413390,00,0.00,N,5,-440,
20220530,6070,5900,6140,5890,238086,1438738500,00,0.00,N,2,180,
20220523,5890,6320,6720,5830,682816,4245980460,00,0.00,N,5,-400,
20220516,6290,6840,7130,6160,2081596,14124283050,00,0.00,N,5,-440,
20220509,6730,6110,7430,5580,6162110,41925677280,00,0.00,N,2,600,
20220502,6130,6260,6450,6030,237913,1486238220,00,0.00,N,5,-210,
20220425,6340,6600,6600,6150,549265,3482949880,00,0.00,N,5,-280,
20220418,6620,6810,6900,6550,432998,2920483040,00,0.00,N,5,-250,
20220411,6870,7430,7500,6830,672454,4795589000,00,0.00,N,5,-630,
20220404,7500,8170,8180,7460,974740,7631327930,00,0.00,N,5,-640,
20220328,8140,8320,8510,8090,938579,7791560580,00,0.00,N,5,-180,
20220321,8320,8550,8550,8100,834150,6879461400,00,0.00,N,5,-200,
20220314,8520,8220,8560,7970,853136,7073521490,00,0.00,N,2,320,
20220307,8200,8440,8740,8130,700587,5821679910,00,0.00,N,5,-350,
20220228,8550,8430,8690,8410,727588,6226627680,00,0.00,N,2,50,
20220221,8500,8650,9470,8450,3171245,28396401790,00,0.00,N,5,-320,
20220214,8820,9740,10050,8120,3971249,35507335180,00,0.00,N,5,-1060,
20220207,9880,8580,11350,8090,15551387,160034340380,00,0.00,N,2,1090,
20220203,8790,8780,9480,8550,809317,7362702180,00,0.00,N,2,70,
20220124,8720,9480,9950,8210,2252131,20673968840,00,0.00,N,5,-780,
20220117,9500,8900,9950,8090,2016795,18318327580,00,0.00,N,2,600,
20220110,8900,9450,9450,8770,842217,7707401260,00,0.00,N,5,-550,
20220103,9450,10500,10750,9140,1865358,18485850090,00,0.00,N,5,-1150,
20211227,10600,10450,11100,10100,2000630,21177984900,00,0.00,N,2,150,
20211220,10450,12850,13400,10400,8808647,106506201000,00,0.00,N,5,-2300,
20211213,12750,14600,15900,12400,17423390,255301570000,00,0.00,N,5,-750,
20211206,13500,12500,15550,11150,30159687,414145493350,00,0.00,N,2,1000,
20211129,12500,13700,14100,11250,12689848,161422663900,00,0.00,N,2,150,
20211122,12350,9200,12350,8900,9649194,110610030570,00,0.00,N,2,3350,
20211115,9000,9740,9800,8160,1513147,13653117900,00,0.00,N,5,-570,
20211108,9570,8960,9980,8660,891898,8367847660,00,0.00,N,2,530,
20211101,9040,9530,9640,8710,385952,3517395220,00,0.00,N,5,-460,
20211025,9500,9280,11200,8780,1772162,17875279970,00,0.00,N,2,220,
20211018,9280,9560,9680,9080,357329,3336471760,00,0.00,N,5,-280,
20211012,9560,9070,9610,9010,411981,3832123840,00,0.00,N,2,230,
20211005,9330,9330,9900,7930,1346914,11971116770,00,0.00,N,5,-200,
20210927,9530,11350,11650,9500,831974,8520122270,00,0.00,N,5,-1820,
20210923,11350,11700,11700,11200,146023,1664318750,00,0.00,N,5,-400,
20210913,11750,11150,12500,11100,539051,6396699050,00,0.00,N,2,750,
20210906,11000,11700,12250,10550,1173562,13445624100,00,0.00,N,5,-850,
20210830,11850,12150,12550,11600,516097,6183933100,00,0.00,N,2,50,
20210823,11800,11600,12600,11450,554752,6665456600,00,0.00,N,2,250,
20210817,11550,13500,13650,11400,811118,10056016150,00,0.00,N,5,-2100,
20210809,13650,14150,14500,13100,912818,12582169500,00,0.00,N,5,-350,
20210802,14000,13750,14900,13300,720044,10071835500,00,0.00,N,2,250,
20210726,13750,13950,15550,13050,1456387,20903807300,00,0.00,N,5,-200,
20210719,13950,14050,14200,13200,815348,11084789650,00,0.00,N,5,-350,
20210712,14300,15650,15850,13950,984732,14626780600,00,0.00,N,5,-1250,