KissMeData/244460/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,4895,4925,5300,4660,188970,940235900,00,0.00,N,5,-30,
20241104,4925,5250,5250,4800,190388,945089905,00,0.00,N,5,-45,
20241028,4970,5219,5220,4360,251311,1219478125,00,0.00,N,5,-249,
20241021,5219,5219,5219,5219,0,0,00,0.00,N,3,0,
20241014,5219,5219,5219,5219,0,0,00,0.00,N,3,0,
20241007,5219,5219,5219,5219,0,0,00,0.00,N,3,0,
20240930,5219,6530,6818,5001,273022,1573815749,00,0.00,N,5,-1277,
20240923,6496,8048,8381,6197,295259,2078738884,00,0.00,N,5,-1460,
20240919,7956,7186,8611,6967,231131,1863705644,00,0.00,N,2,701,
20240909,7255,9359,10290,7255,699403,6102027747,00,0.00,N,5,-2127,
20240902,9382,7933,9842,7933,538117,4863633177,00,0.00,N,2,1231,
20240826,8151,8002,9658,7105,690087,5820366429,00,0.00,N,2,149,
20240819,8002,8508,10635,7818,817404,7697371010,00,0.00,N,5,-575,
20240812,8577,7404,9221,6553,1404676,11983591148,00,0.00,N,2,1161,
20240805,7416,6001,8726,5576,2140446,16387600819,00,0.00,N,2,1783,
20240729,5633,5702,6128,5380,99885,570011505,00,0.00,N,2,161,
20240722,5472,5633,5691,5128,69373,373168159,00,0.00,N,5,-69,
20240715,5541,6369,6645,5403,143626,828206003,00,0.00,N,5,-828,
20240708,6369,6220,7324,6208,136925,925209286,00,0.00,N,2,46,
20240701,6323,5875,7163,5875,173792,1154575344,00,0.00,N,2,448,
20240624,5875,6381,7623,5817,269514,1787016815,00,0.00,N,5,-632,
20240617,6507,5748,8036,5714,607831,4262999422,00,0.00,N,2,759,
20240610,5748,5461,5783,5392,45157,249505296,00,0.00,N,2,218,
20240603,5530,5990,5990,5380,33686,188443042,00,0.00,N,5,-11,
20240527,5541,6162,6185,5369,98432,569594085,00,0.00,N,5,-58,
20240520,5599,5530,6381,5277,110774,637458691,00,0.00,N,2,69,
20240513,5530,6105,6208,5530,35034,203348016,00,0.00,N,5,-517,
20240507,6047,5760,6553,5576,45545,274143458,00,0.00,N,2,230,
20240429,5817,5679,5921,5564,21095,120983922,00,0.00,N,5,-35,
20240422,5852,5702,6208,5518,44551,256730961,00,0.00,N,2,104,
20240415,5748,5702,7013,5426,183033,1095585326,00,0.00,N,2,34,
20240408,5714,6726,6726,5633,98265,604072972,00,0.00,N,5,-1023,
20240401,6737,7680,8278,6507,437180,3177228679,00,0.00,N,5,-966,
20240325,7703,6956,9186,6956,1146687,9711310224,00,0.00,N,2,632,
20240318,7071,5622,7818,4840,980087,6682314004,00,0.00,N,2,1438,
20240311,5633,6783,7703,5633,294115,1913080034,00,0.00,N,5,-1863,
20240304,7496,7013,7761,6323,271708,1875856006,00,0.00,N,2,414,
20240226,7082,6473,8013,6438,238466,1693259238,00,0.00,N,2,644,
20240219,6438,7002,7933,6335,255580,1835345645,00,0.00,N,5,-564,
20240213,7002,6323,7197,6323,145282,994444727,00,0.00,N,2,564,
20240205,6438,6484,7381,6208,172691,1151747353,00,0.00,N,2,126,
20240129,6312,6668,7669,5679,447043,2979321555,00,0.00,N,5,-299,
20240122,6611,7128,7324,5748,217127,1393359500,00,0.00,N,5,-391,
20240115,7002,8105,8335,6956,185301,1397032003,00,0.00,N,5,-1333,
20240108,8335,8531,8784,8197,88435,750096979,00,0.00,N,5,-196,
20240102,8531,8899,9083,8473,111403,971898052,00,0.00,N,5,-368,
20231226,8899,8956,9267,8450,147610,1298134036,00,0.00,N,5,-57,
20231218,8956,9186,11911,8715,1146433,11952174051,00,0.00,N,5,-150,
20231211,9106,8910,10302,8531,408620,3790850852,00,0.00,N,2,334,
20231204,8772,8726,8876,8094,176985,1509791762,00,0.00,N,2,126,
20231127,8646,9577,9577,8439,326385,2904342793,00,0.00,N,5,-920,
20231120,9566,8956,11152,8565,1339303,12989927976,00,0.00,N,2,702,
20231113,8864,11325,11750,8784,2676905,27318728361,00,0.00,N,5,-5301,
20231106,14165,31044,31963,14165,265721,6133204359,00,0.00,N,5,-16879,
20231030,31044,29951,31848,26904,81773,2380047220,00,0.00,N,2,1438,
20231023,29606,34723,35183,29434,128066,4141405690,00,0.00,N,5,-4197,
20231016,33803,30411,36735,27249,267881,8731288740,00,0.00,N,2,2817,
20231010,30986,33918,33918,30641,95419,3074794310,00,0.00,N,5,-3622,
20231004,34608,36735,38517,31159,265968,9444582270,00,0.00,N,5,-2012,
20230925,36620,27249,39667,26847,1313771,44880685940,00,0.00,N,2,10003,
20230918,26617,27479,28054,25237,53953,1419331215,00,0.00,N,5,-115,
20230911,26732,29664,30469,25640,126697,3546940525,00,0.00,N,5,-1265,
20230904,27997,23225,32193,23168,624145,17860591170,00,0.00,N,2,4829,
20230828,23168,23340,25237,21615,106442,2492789889,00,0.00,N,2,184,
20230821,22984,20282,28801,18453,459659,11190156020,00,0.00,N,2,2921,
20230814,20063,24490,28629,19833,280697,6698705505,00,0.00,N,5,-4829,
20230807,24892,20316,26674,19166,368570,8775326109,00,0.00,N,2,4576,
20230731,20316,19201,22075,18407,99666,2064057224,00,0.00,N,2,1115,
20230724,19201,20109,20132,16959,104521,1908926231,00,0.00,N,5,-908,
20230717,20109,20247,20776,18971,140319,2785319550,00,0.00,N,5,-667,
20230710,20776,24260,24490,20535,295854,6636178822,00,0.00,N,5,-3886,
20230703,24662,21155,32538,21155,2762390,75306342062,00,0.00,N,2,3886,
20230626,20776,19086,28054,16821,1673480,40072650983,00,0.00,N,2,1713,
20230619,19063,21845,22179,17591,582149,11515904438,00,0.00,N,5,-2805,
20230612,21868,25352,26214,21500,491105,11651936183,00,0.00,N,5,-3427,
20230605,25295,37540,37540,23455,1756112,47147467010,00,0.00,N,5,-10865,
20230530,36160,39092,39782,34838,68042,2462460415,00,0.00,N,5,-3162,
20230522,39322,39667,40587,38632,21615,852285470,00,0.00,N,5,-345,
20230515,39667,40644,41277,38517,23191,916642275,00,0.00,N,5,-805,
20230508,40472,46048,48290,39092,95377,4032300915,00,0.00,N,5,-5806,
20230502,46278,47083,47083,45646,20565,948699380,00,0.00,N,5,-805,
20230424,47083,47715,49153,45991,25271,1192950370,00,0.00,N,5,-920,
20230417,48003,52429,54039,47773,32187,1607123605,00,0.00,N,5,-4886,
20230410,52889,52027,53349,47888,44791,2256578690,00,0.00,N,2,977,
20230403,51912,50245,56684,48578,36687,1930457500,00,0.00,N,2,1667,
20230327,50245,49727,51050,47140,32805,1597121335,00,0.00,N,2,920,
20230320,49325,55189,55189,47888,31302,1593381665,00,0.00,N,5,-5519,
20230313,54844,58868,59213,51740,26296,1453803150,00,0.00,N,5,-4024,
20230306,58868,60938,65997,57948,55032,3381012630,00,0.00,N,5,-690,
20230227,59558,61858,64272,59213,23713,1454403680,00,0.00,N,5,-2300,
20230220,61858,58868,62662,58868,54835,3324145280,00,0.00,N,2,2530,
20230213,59328,61053,61513,57488,30392,1802604020,00,0.00,N,5,-1840,
20230206,61168,62548,62548,59328,34337,2085100480,00,0.00,N,5,-1035,
20230130,62203,70826,70826,58178,135120,8428607090,00,0.00,N,5,-8623,
20230125,70826,81634,85543,68986,53243,4190375990,00,0.00,N,5,-10808,
20230116,81634,77150,86003,76000,77006,6291228360,00,0.00,N,2,4369,
20230109,77265,72206,81979,71516,48307,3723144380,00,0.00,N,2,5059,
20230102,72206,71861,73700,67147,35348,2525961930,00,0.00,N,2,2185,
20221226,70021,62088,74620,59098,72752,4851057200,00,0.00,N,2,7933,
20221219,62088,64042,65882,58638,21013,1307060820,00,0.00,N,5,-1494,
20221212,63582,62088,66112,61858,18476,1177959840,00,0.00,N,2,2414,
20221205,61168,65537,66687,59213,17941,1121920120,00,0.00,N,5,-4139,
20221128,65307,65077,66572,62088,24639,1575432560,00,0.00,N,5,-115,
20221121,5690,6010,6370,5590,305428,1785082800,00,0.00,N,5,-320,
20221114,6010,5950,6630,5860,780058,4886199690,00,0.00,N,2,60,
20221107,5950,5590,6220,5550,1016141,6029829930,00,0.00,N,2,360,
20221031,5590,5710,5810,5270,447562,2453219100,00,0.00,N,5,-150,
20221024,5740,5360,5870,5220,841327,4710397130,00,0.00,N,2,300,
20221017,5440,4360,5560,4355,1045865,5334530730,00,0.00,N,2,890,
20221011,4550,4835,4840,4000,505160,2194109810,00,0.00,N,5,-390,
20221004,4940,5300,5490,4870,433783,2234474950,00,0.00,N,5,-200,
20220926,5140,5150,5730,5020,868153,4558532850,00,0.00,N,5,-150,
20220919,5290,5040,5380,4850,596316,3054687155,00,0.00,N,2,250,
20220913,5040,5250,5600,5000,341935,1806224730,00,0.00,N,5,-190,
20220905,5230,5700,5830,5050,573812,3062326940,00,0.00,N,5,-590,
20220829,5820,5110,5980,5090,1858016,10329620970,00,0.00,N,2,450,
20220822,5370,5610,5610,5090,304051,1619253530,00,0.00,N,5,-240,
20220816,5610,5770,5860,5590,217811,1251773690,00,0.00,N,5,-150,
20220808,5760,5740,6070,5650,441041,2571601000,00,0.00,N,2,50,
20220801,5710,5490,5820,5210,447185,2468737530,00,0.00,N,2,250,
20220725,5460,5740,6380,4995,3140536,18040328790,00,0.00,N,5,-280,
20220718,5740,5740,5950,5640,395735,2266152590,00,0.00,N,2,100,
20220711,5640,5820,6030,5620,365328,2105878460,00,0.00,N,5,-160,
20220704,5800,5740,5980,5630,287009,1659813730,00,0.00,N,2,60,
20220627,5740,5930,6150,5650,187221,1110200740,00,0.00,N,5,-180,
20220620,5920,6680,6840,5500,408629,2474788940,00,0.00,N,5,-810,
20220613,6730,7050,7450,6660,400472,2798523230,00,0.00,N,5,-500,
20220607,7230,7490,7490,7100,213900,1554743780,00,0.00,N,5,-260,
20220530,7490,7550,7650,7450,142263,1068698310,00,0.00,N,5,-10,
20220523,7500,7640,7940,7460,216541,1655393970,00,0.00,N,5,-140,
20220516,7640,7590,7850,7450,209504,1589257840,00,0.00,N,2,60,
20220509,7580,7800,7810,7340,306298,2313231050,00,0.00,N,5,-220,
20220502,7800,8080,8280,7640,283188,2244990990,00,0.00,N,5,-280,
20220425,8080,8070,8460,7980,375552,3075854110,00,0.00,N,5,-100,
20220418,8180,7690,9030,7570,1754402,14679427760,00,0.00,N,2,780,
20220411,7400,7930,7940,7380,218920,1653426530,00,0.00,N,5,-420,
20220404,7820,7610,8200,7610,399204,3157383560,00,0.00,N,2,150,
20220328,7670,7800,8100,7600,344655,2689371620,00,0.00,N,5,-120,
20220321,7790,8390,8390,7770,192851,1541829430,00,0.00,N,5,-550,
20220314,8340,7790,8370,7660,204437,1640273710,00,0.00,N,2,560,
20220307,7780,7680,7800,7400,88484,676840420,00,0.00,N,5,-100,
20220228,7880,7640,7970,7570,88702,690513110,00,0.00,N,2,310,
20220221,7570,7820,7920,7390,193998,1473910910,00,0.00,N,5,-250,
20220214,7820,7700,8000,7550,163535,1271078050,00,0.00,N,2,30,
20220207,7790,7750,8150,7600,187081,1463204360,00,0.00,N,2,60,
20220203,7730,7540,7880,7460,55943,432361220,00,0.00,N,2,270,
20220124,7460,8320,8360,7140,317993,2422003450,00,0.00,N,5,-770,
20220117,8230,8100,8650,7750,469215,3834008010,00,0.00,N,2,110,
20220110,8120,8370,8370,8060,237875,1951471740,00,0.00,N,5,-150,
20220103,8270,9110,9180,8160,534048,4569343850,00,0.00,N,5,-920,
20211227,9190,9100,9380,8740,587092,5377290290,00,0.00,N,2,30,
20211220,9160,9740,9740,8760,327655,2953381950,00,0.00,N,5,-260,
20211213,9420,9500,9890,9220,269673,2582095660,00,0.00,N,5,-80,
20211206,9500,8740,9700,8500,362877,3373508800,00,0.00,N,2,830,
20211129,8670,8310,8840,8080,331702,2771005570,00,0.00,N,2,190,
20211122,8480,9030,9150,8390,393711,3420321100,00,0.00,N,5,-550,
20211115,9030,9550,9680,8720,460210,4177984660,00,0.00,N,5,-490,
20211108,9520,10400,10450,9220,486930,4743640850,00,0.00,N,5,-830,
20211101,10350,9690,10850,9610,585045,6010647350,00,0.00,N,2,660,
20211025,9690,10150,10400,9670,433142,4323768520,00,0.00,N,5,-360,
20211018,10050,10850,10850,9960,534168,5509117280,00,0.00,N,5,-600,
20211012,10650,10750,11400,10100,421351,4462135850,00,0.00,N,5,-150,
20211005,10800,11400,11500,9970,656364,6942996500,00,0.00,N,5,-850,
20210927,11650,12000,12450,10750,805998,9345677850,00,0.00,N,5,-350,
20210923,12000,12350,12450,11850,261085,3157488900,00,0.00,N,5,-500,
20210913,12500,12950,13000,12150,690817,8696746800,00,0.00,N,5,-450,
20210906,12950,13650,14100,12750,991364,13094816550,00,0.00,N,5,-650,
20210830,13600,13050,13900,12200,1728203,22715869500,00,0.00,N,2,700,
20210823,12900,12850,14300,12600,1841616,24440812000,00,0.00,N,2,300,
20210817,12600,14600,14650,12350,2316966,30682411200,00,0.00,N,5,-1950,
20210809,14550,12950,15800,12550,6362669,92014518700,00,0.00,N,2,1650,
20210802,12900,12850,13500,12250,2759686,35774158350,00,0.00,N,2,350,
20210726,12550,12050,13500,11200,2519474,30585551300,00,0.00,N,2,300,
20210719,12250,13250,13800,12000,1757413,22591429350,00,0.00,N,5,-1350,
20210712,13600,12850,14550,12850,3932201,53930750650,00,0.00,N,2,650,