KissMeData/119850/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,7930,5310,8350,4985,19163570,145918896775,00,0.00,N,2,2630,
20241104,5300,4950,5420,4925,365912,1900798580,00,0.00,N,2,385,
20241028,4915,5050,5330,4845,652218,3299383905,00,0.00,N,5,-185,
20241021,5100,5360,5540,5020,507227,2637939740,00,0.00,N,5,-170,
20241014,5270,5460,6010,5230,1069625,6016064680,00,0.00,N,5,-180,
20241007,5450,5560,5680,5430,319055,1767146080,00,0.00,N,5,-70,
20240930,5520,5830,6200,5470,743736,4327221300,00,0.00,N,5,-260,
20240923,5780,6050,6110,5500,927285,5333864020,00,0.00,N,5,-270,
20240919,6050,5920,6170,5660,149907,895795910,00,0.00,N,2,180,
20240909,5870,5200,5940,5170,355870,1986219930,00,0.00,N,2,560,
20240902,5310,6110,6180,5260,490622,2778693300,00,0.00,N,5,-780,
20240826,6090,6320,6420,5830,694627,4225430060,00,0.00,N,5,-170,
20240819,6260,6240,6510,6080,686650,4329259480,00,0.00,N,2,30,
20240812,6230,6030,6450,5960,927054,5772876010,00,0.00,N,2,170,
20240805,6060,5600,6100,4905,1423970,7802197135,00,0.00,N,2,250,
20240729,5810,6150,6530,5700,670461,4067779990,00,0.00,N,5,-330,
20240722,6140,6280,6290,5790,840556,5107590500,00,0.00,N,5,-160,
20240715,6300,6770,6810,6150,907525,5835698790,00,0.00,N,5,-470,
20240708,6770,6800,7180,6700,914130,6321707400,00,0.00,N,5,-110,
20240701,6880,7820,7850,6760,1490706,10752108450,00,0.00,N,5,-870,
20240624,7750,7600,7990,7510,1358098,10518397540,00,0.00,N,2,250,
20240617,7500,7600,7840,7180,1434957,10731210950,00,0.00,N,5,-160,
20240610,7660,7190,8110,7070,2244093,17313162790,00,0.00,N,2,460,
20240603,7200,7690,8320,7160,2343916,17969343430,00,0.00,N,5,-470,
20240527,7670,8870,9290,7510,5115523,42786307580,00,0.00,N,5,-1170,
20240520,8840,9140,9520,8250,10152725,91097825610,00,0.00,N,5,-210,
20240513,9050,8000,11440,7930,22304854,222010151550,00,0.00,N,2,1460,
20240507,7590,7630,8350,7450,3275640,26093927030,00,0.00,N,5,-90,
20240429,7680,7950,8330,7350,2673028,21011678730,00,0.00,N,5,-50,
20240422,7730,7660,8000,6990,5908256,44713275750,00,0.00,N,5,-50,
20240415,7780,8290,9240,7460,10249651,85254266540,00,0.00,N,5,-520,
20240408,8300,7800,8930,7470,11388128,93699010880,00,0.00,N,2,530,
20240401,7770,6650,8450,6530,23337958,173148831130,00,0.00,N,2,1570,
20240325,6200,5010,6650,4935,19634634,118546567700,00,0.00,N,2,1220,
20240318,4980,4750,5050,4705,1508578,7387120780,00,0.00,N,2,230,
20240311,4750,4580,5240,4505,5864302,28510926560,00,0.00,N,2,170,
20240304,4580,4485,4685,4415,551999,2497593695,00,0.00,N,2,90,
20240226,4490,4660,4730,4460,524370,2408542020,00,0.00,N,5,-170,
20240219,4660,4460,5240,4460,3998761,19281919090,00,0.00,N,2,190,
20240213,4470,4075,4620,4060,1370470,6123370155,00,0.00,N,2,365,
20240205,4105,4195,4195,4045,209149,857909315,00,0.00,N,5,-50,
20240129,4155,4230,4240,4000,497350,2049360580,00,0.00,N,5,-65,
20240122,4220,4455,4470,4125,801957,3460060990,00,0.00,N,5,-200,
20240115,4420,4665,5000,4375,4968401,23598485700,00,0.00,N,5,-245,
20240108,4665,4365,4920,4255,6160228,28882530810,00,0.00,N,2,310,
20240102,4355,4230,4390,4220,278615,1204196820,00,0.00,N,2,100,
20231226,4255,4300,4335,4210,121963,519499025,00,0.00,N,5,-35,
20231218,4290,4270,4345,4215,302217,1292465665,00,0.00,N,2,20,
20231211,4270,4325,4375,4155,422765,1801387850,00,0.00,N,5,-55,
20231204,4325,4330,4470,4255,924169,4015810440,00,0.00,N,2,10,
20231127,4315,4315,4380,4020,1041771,4461012815,00,0.00,N,3,0,
20231120,4315,4100,4720,4085,3083604,13684955075,00,0.00,N,2,195,
20231113,4120,3810,4200,3800,1012366,4090951290,00,0.00,N,2,290,
20231106,3830,4075,4155,3820,481919,1919194935,00,0.00,N,5,-240,
20231030,4070,3900,4085,3830,566526,2255880630,00,0.00,N,2,170,
20231023,3900,3940,4280,3790,971763,3843780795,00,0.00,N,5,-95,
20231016,3995,4520,4530,3885,1064826,4507147325,00,0.00,N,5,-465,
20231010,4460,4185,4520,4150,1706471,7481978430,00,0.00,N,2,355,
20231004,4105,4030,4125,3870,400434,1601606285,00,0.00,N,2,90,
20230925,4015,3990,4200,3890,353147,1407251955,00,0.00,N,5,-15,
20230918,4030,4480,4575,3960,1304963,5535425655,00,0.00,N,5,-485,
20230911,4515,4610,5060,4350,15071999,71294448890,00,0.00,N,5,-70,
20230904,4585,4280,4675,4205,2385895,10692182895,00,0.00,N,2,305,
20230828,4280,4130,4560,4085,1728893,7544322785,00,0.00,N,2,200,
20230821,4080,4065,4215,4010,421996,1736567530,00,0.00,N,2,15,
20230814,4065,4205,4265,3900,578172,2366559270,00,0.00,N,5,-95,
20230807,4160,4125,4240,4005,348134,1425326610,00,0.00,N,2,35,
20230731,4125,4145,4245,3985,407385,1675006340,00,0.00,N,5,-20,
20230724,4145,4250,4265,3785,982211,3962269340,00,0.00,N,5,-125,
20230717,4270,4460,4525,4220,706030,3067458535,00,0.00,N,5,-235,
20230710,4505,4500,4735,4425,759530,3481655790,00,0.00,N,5,-35,
20230703,4540,4780,4980,4505,1328942,6282193290,00,0.00,N,5,-235,
20230626,4775,4825,4970,4600,910482,4361786580,00,0.00,N,5,-140,
20230619,4915,4980,5180,4825,1576658,7879771645,00,0.00,N,5,-45,
20230612,4960,5240,5250,4870,1716986,8667513505,00,0.00,N,5,-190,
20230605,5150,5370,5490,5140,1680465,8920699710,00,0.00,N,5,-250,
20230530,5400,6020,6050,5310,3373396,19017818610,00,0.00,N,5,-560,
20230522,5960,5960,6910,5580,28474813,178504530840,00,0.00,N,2,110,
20230515,5850,5200,6720,4985,46414506,282812244875,00,0.00,N,2,600,
20230508,5250,5500,5590,4790,20152380,105182407400,00,0.00,N,5,-660,
20230502,5910,5400,5910,4500,46129768,241794915180,00,0.00,N,2,1140,
20230424,4770,3810,4770,3570,4732848,20765339905,00,0.00,N,2,930,
20230417,3840,3980,4015,3765,464689,1806816365,00,0.00,N,5,-140,
20230410,3980,3905,4045,3790,577108,2264964675,00,0.00,N,2,75,
20230403,3905,3775,4130,3740,1892913,7539602810,00,0.00,N,2,145,
20230327,3760,3620,3840,3500,390842,1452019760,00,0.00,N,2,150,
20230320,3610,3685,3720,3570,235261,857906300,00,0.00,N,5,-70,
20230313,3680,3670,3800,3600,262221,962126980,00,0.00,N,5,-150,
20230306,3830,3855,4050,3805,627499,2462832780,00,0.00,N,5,-30,
20230227,3860,3750,3910,3660,272131,1034766975,00,0.00,N,2,110,
20230220,3750,3885,3970,3605,237609,911956220,00,0.00,N,5,-135,
20230213,3885,4005,4125,3825,307460,1214873685,00,0.00,N,5,-115,
20230206,4000,4070,4150,4000,356279,1454152460,00,0.00,N,5,-65,
20230130,4065,4080,4120,3995,408660,1665124715,00,0.00,N,5,-5,
20230125,4070,3885,4140,3885,517647,2091778250,00,0.00,N,2,195,
20230116,3875,3920,3960,3810,380432,1478775470,00,0.00,N,5,-55,
20230109,3930,3765,4005,3765,609587,2362443925,00,0.00,N,2,165,
20230102,3765,3585,3820,3420,1015003,3715994490,00,0.00,N,2,190,
20221226,3575,3730,3850,3535,521655,1926586555,00,0.00,N,5,-200,
20221219,3775,3880,4230,3745,2664479,10680285075,00,0.00,N,5,-105,
20221212,3880,3845,4000,3775,895533,3478147895,00,0.00,N,3,0,
20221205,3880,4000,4195,3680,2618105,10414471440,00,0.00,N,5,-120,
20221128,4000,3870,4550,3700,6629886,28064380065,00,0.00,N,2,110,
20221121,3890,3930,3935,3740,513632,1975360955,00,0.00,N,3,0,
20221114,3890,3895,4200,3820,3093643,12460536995,00,0.00,N,5,-5,
20221107,3895,3580,4455,3545,3771862,15555793795,00,0.00,N,2,290,
20221031,3605,3430,3635,3390,373789,1318477600,00,0.00,N,2,185,
20221024,3420,3465,3585,3335,234408,819891330,00,0.00,N,2,5,
20221017,3415,3740,4110,3380,2409942,8833780630,00,0.00,N,2,15,
20221011,3400,3570,3635,3205,184562,625588165,00,0.00,N,5,-275,
20221004,3675,3510,3760,3510,167436,607588690,00,0.00,N,2,200,
20220926,3475,3865,3900,3330,777189,2812689580,00,0.00,N,5,-410,
20220919,3885,4465,4670,3870,1257478,5404190900,00,0.00,N,5,-580,
20220913,4465,4490,4730,4355,894138,4076401170,00,0.00,N,2,45,
20220905,4420,4500,4635,4345,966782,4354837895,00,0.00,N,5,-95,
20220829,4515,4470,4700,4355,1619734,7334606440,00,0.00,N,5,-95,
20220822,4610,4450,4880,4190,3269010,15050482955,00,0.00,N,2,120,
20220816,4490,4590,4950,4305,5525701,25730832525,00,0.00,N,5,-100,
20220808,4590,4480,4700,4435,1687722,7698624150,00,0.00,N,2,165,
20220801,4425,4450,4965,4300,10411674,49062415080,00,0.00,N,5,-15,
20220725,4440,4275,4730,4210,1111277,4967526540,00,0.00,N,2,155,
20220718,4285,4235,4385,4190,496264,2135461205,00,0.00,N,2,55,
20220711,4230,4365,4625,4010,1494499,6412578110,00,0.00,N,5,-90,
20220704,4320,4265,4440,4105,440352,1882114125,00,0.00,N,2,30,
20220627,4290,4100,4480,4030,740907,3190655620,00,0.00,N,2,300,
20220620,3990,4500,4590,3685,1308963,5355025540,00,0.00,N,5,-515,
20220613,4505,4990,5450,4285,3627702,17568942115,00,0.00,N,5,-585,
20220607,5090,5460,6000,4945,7719177,42614827725,00,0.00,N,5,-390,
20220530,5480,5520,5610,5210,3133652,17010917510,00,0.00,N,2,50,
20220523,5430,5250,5600,5010,9088039,48802094700,00,0.00,N,2,250,
20220516,5180,4920,5540,4840,10363830,54510307765,00,0.00,N,2,280,
20220509,4900,5200,5420,4775,13408795,68946339420,00,0.00,N,5,-300,
20220502,5200,4705,6230,4680,28063779,159050172860,00,0.00,N,2,470,
20220425,4730,4670,4815,4545,420616,1968455645,00,0.00,N,5,-40,
20220418,4770,4750,4870,4705,485331,2319939240,00,0.00,N,2,20,
20220411,4750,4730,4775,4580,407024,1911986920,00,0.00,N,2,50,
20220404,4700,4635,4785,4545,445770,2074528755,00,0.00,N,2,65,
20220328,4635,4800,4800,4525,819783,3823656860,00,0.00,N,5,-160,
20220321,4795,4635,4840,4605,920748,4364865910,00,0.00,N,2,190,
20220314,4605,4780,4940,4575,1183478,5538423120,00,0.00,N,5,-175,
20220307,4780,4695,5500,4610,20524884,106725987560,00,0.00,N,2,130,
20220228,4650,4565,5030,4405,2745920,13128998820,00,0.00,N,2,110,
20220221,4540,4425,5230,4285,7312434,35691389625,00,0.00,N,2,70,
20220214,4470,4135,4485,4030,447549,1899137990,00,0.00,N,2,225,
20220207,4245,4375,4375,4200,159273,682769610,00,0.00,N,5,-90,
20220203,4335,4250,4340,4155,80020,340999235,00,0.00,N,2,260,
20220124,4075,4460,4475,3860,471287,1948259010,00,0.00,N,5,-455,
20220117,4530,4660,4665,4315,452522,2024071385,00,0.00,N,5,-155,
20220110,4685,4865,4870,4600,397269,1870354025,00,0.00,N,5,-130,
20220103,4815,4830,4950,4735,416403,2017316015,00,0.00,N,5,-10,
20211227,4825,4815,4890,4695,329398,1574586890,00,0.00,N,2,60,
20211220,4765,4760,4830,4530,475204,2239669650,00,0.00,N,5,-55,
20211213,4820,4860,4890,4740,364762,1756119340,00,0.00,N,5,-45,
20211206,4865,4825,5080,4750,623942,3037702680,00,0.00,N,2,40,
20211129,4825,4715,5080,4530,839358,4009340810,00,0.00,N,5,-85,
20211122,4910,5000,5380,4885,1703429,8741017465,00,0.00,N,5,-10,
20211115,4920,4900,5130,4800,980010,4854981640,00,0.00,N,5,-35,
20211108,4955,5350,6170,4830,14206859,81628045860,00,0.00,N,5,-285,
20211101,5240,4855,6000,4855,8515664,47666789620,00,0.00,N,2,390,
20211025,4850,5160,5680,4845,4512844,23755808070,00,0.00,N,5,-330,
20211018,5180,4440,5530,4365,7700200,40380433800,00,0.00,N,2,760,
20211012,4420,4295,4455,4130,188412,808422735,00,0.00,N,2,190,
20211005,4230,4615,4660,4195,338795,1476421975,00,0.00,N,5,-385,
20210927,4615,4530,4750,4515,282405,1300978985,00,0.00,N,2,85,
20210923,4530,4595,4615,4525,79471,361718595,00,0.00,N,5,-65,
20210913,4595,4925,4930,4505,271589,1272238850,00,0.00,N,5,-325,
20210906,4920,4880,5040,4540,523017,2509353865,00,0.00,N,2,40,
20210830,4880,4800,4900,4760,206314,997406355,00,0.00,N,2,75,
20210823,4805,4460,4850,4405,327251,1525788030,00,0.00,N,2,340,
20210817,4465,5110,5110,4450,601133,2865220265,00,0.00,N,5,-675,
20210809,5140,5520,5520,5000,550045,2895863720,00,0.00,N,5,-370,
20210802,5510,5490,5590,5360,429828,2341051090,00,0.00,N,2,20,
20210726,5490,5930,5930,5450,745813,4222941060,00,0.00,N,5,-440,
20210719,5930,6030,6220,5800,2767533,16692403090,00,0.00,N,5,-40,
20210712,5970,5250,6220,5250,4682400,28146151840,00,0.00,N,2,720,