KissMeData/025980/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,5300,5380,5500,4935,8629654,45468836295,00,0.00,N,5,-160,
20241125,5460,5120,6050,5080,20918303,117874769460,00,0.00,N,2,420,
20241118,5040,5080,5330,4845,3192719,16173919220,00,0.00,N,5,-100,
20241111,5140,5580,5850,4740,6744254,35971113775,00,0.00,N,5,-380,
20241104,5520,4965,5660,4850,8546085,46137907895,00,0.00,N,2,545,
20241028,4975,4745,5250,4745,2403754,12244620525,00,0.00,N,2,230,
20241021,4745,4525,4965,4525,1707743,8194785385,00,0.00,N,2,180,
20241014,4565,4870,4955,4565,1392569,6633431605,00,0.00,N,5,-315,
20241007,4880,4985,5020,4880,829563,4088827155,00,0.00,N,5,-110,
20240930,4990,5170,5200,4935,919884,4648858975,00,0.00,N,5,-110,
20240923,5100,5080,5170,4980,1211028,6132935820,00,0.00,N,3,0,
20240919,5100,5040,5110,5030,433272,2196758230,00,0.00,N,2,60,
20240909,5040,5050,5410,5010,1889653,9751249410,00,0.00,N,5,-50,
20240902,5090,5120,5240,4985,1240125,6319975465,00,0.00,N,5,-30,
20240826,5120,5120,5140,4925,972981,4913417020,00,0.00,N,3,0,
20240819,5120,5140,5230,4920,1960728,9885703205,00,0.00,N,5,-20,
20240812,5140,5160,5260,5100,796086,4109993930,00,0.00,N,5,-30,
20240805,5170,5460,5470,4800,2739387,14083746405,00,0.00,N,5,-330,
20240729,5500,5840,5860,5490,1818731,10246037260,00,0.00,N,5,-330,
20240722,5830,6510,6530,5650,5693346,34472365960,00,0.00,N,5,-580,
20240715,6410,5840,6480,5650,11325475,69019049400,00,0.00,N,2,850,
20240708,5560,5500,5670,5500,1192946,6658126080,00,0.00,N,2,30,
20240701,5530,5690,6010,5490,2259990,13037679660,00,0.00,N,5,-50,
20240624,5580,5560,5620,5420,1002136,5514859340,00,0.00,N,2,10,
20240617,5570,5790,5810,5550,1271232,7205034890,00,0.00,N,5,-210,
20240610,5780,5900,5900,5740,1545958,9003737270,00,0.00,N,5,-140,
20240603,5920,6000,6070,5920,783204,4687684950,00,0.00,N,5,-80,
20240527,6000,6050,6110,5880,1218151,7307497620,00,0.00,N,5,-50,
20240520,6050,6140,6200,5980,1142326,6932427780,00,0.00,N,5,-70,
20240513,6120,6240,6420,6090,1857244,11554992050,00,0.00,N,5,-100,
20240507,6220,6330,6350,6130,955836,5933877400,00,0.00,N,5,-60,
20240429,6280,6170,6500,6160,2066214,13068545880,00,0.00,N,2,160,
20240422,6120,6000,6270,5880,2286696,13819152090,00,0.00,N,2,160,
20240415,5960,6210,6240,5880,2246706,13478756800,00,0.00,N,5,-320,
20240408,6280,6370,6500,6260,2184608,13862361510,00,0.00,N,5,-50,
20240401,6330,6440,6560,6260,2951931,18919473200,00,0.00,N,5,-60,
20240325,6390,6450,6580,6350,3169629,20424418150,00,0.00,N,5,-40,
20240318,6430,6310,6540,6250,2278893,14492494470,00,0.00,N,2,150,
20240311,6280,6330,6920,6270,4684239,30433346220,00,0.00,N,5,-110,
20240304,6390,6310,6600,6260,3598193,23181544760,00,0.00,N,2,100,
20240226,6290,6430,6430,6210,1809715,11418034680,00,0.00,N,5,-140,
20240219,6430,6490,6880,6400,5196568,34598554020,00,0.00,N,3,0,
20240213,6430,6320,6680,6310,3558064,22984947680,00,0.00,N,2,120,
20240205,6310,6270,6410,6180,2381316,14965184680,00,0.00,N,2,60,
20240129,6250,6240,6250,6050,2903061,17866873520,00,0.00,N,2,40,
20240122,6210,6690,6690,6100,3719079,23661978210,00,0.00,N,5,-380,
20240115,6590,6810,6930,6540,3539159,23826803930,00,0.00,N,5,-210,
20240108,6800,6430,7000,6300,8865388,59214656710,00,0.00,N,2,330,
20240102,6470,6490,6620,6440,1703301,11120454560,00,0.00,N,5,-60,
20231226,6530,6540,6540,6400,1372790,8876391560,00,0.00,N,5,-10,
20231218,6540,6600,6820,6530,2929153,19577932000,00,0.00,N,2,10,
20231211,6530,6610,6810,6410,2897139,19024523580,00,0.00,N,5,-20,
20231204,6550,6380,6660,6290,1989497,12864206340,00,0.00,N,2,210,
20231127,6340,6880,6940,6340,3767329,24932991120,00,0.00,N,5,-470,
20231120,6810,6670,6980,6650,2647227,17927706150,00,0.00,N,2,160,
20231113,6650,7330,7410,6620,4696973,32264664050,00,0.00,N,5,-570,
20231106,7220,7110,7380,7030,2690522,19365050630,00,0.00,N,2,330,
20231030,6890,6700,6910,6590,2266757,15260703660,00,0.00,N,2,100,
20231023,6790,6850,7050,6610,2739238,18684753510,00,0.00,N,5,-160,
20231016,6950,7200,7480,6790,3362652,24055247530,00,0.00,N,5,-260,
20231010,7210,6980,7380,6870,1928271,13817286650,00,0.00,N,2,230,
20231004,6980,7220,7230,6920,1346344,9484923680,00,0.00,N,5,-390,
20230925,7370,7550,7650,7170,1473496,10905483760,00,0.00,N,5,-180,
20230918,7550,7870,7980,7400,2838511,21857154720,00,0.00,N,5,-400,
20230911,7950,7970,8110,7750,3533505,27986029380,00,0.00,N,5,-20,
20230904,7970,8180,8190,7760,5674703,45031631850,00,0.00,N,5,-190,
20230828,8160,8050,8340,7930,8194323,66637504140,00,0.00,N,2,200,
20230821,7960,8010,8420,7710,9359449,75793345160,00,0.00,N,5,-80,
20230814,8040,8480,9030,7920,21481538,182471356410,00,0.00,N,5,-580,
20230807,8620,6470,9290,6430,58207142,484540476700,00,0.00,N,2,2110,
20230731,6510,6770,6850,6410,2025701,13434875170,00,0.00,N,5,-220,
20230724,6730,6840,6900,6490,3195181,21304514470,00,0.00,N,5,-70,
20230717,6800,7120,7340,6740,2771698,19297172750,00,0.00,N,5,-400,
20230710,7200,7110,7370,6780,3386592,24078372660,00,0.00,N,2,40,
20230703,7160,7120,7740,7070,4326447,32041394470,00,0.00,N,2,140,
20230626,7020,7300,7410,6920,3727537,26651918400,00,0.00,N,5,-300,
20230619,7320,6580,7860,6450,11797426,86651885550,00,0.00,N,2,780,
20230612,6540,6720,6740,6250,2475530,16117690550,00,0.00,N,5,-130,
20230605,6670,6110,6790,6080,2428738,15878233420,00,0.00,N,2,600,
20230530,6070,6100,6150,5990,1594807,9687485310,00,0.00,N,5,-40,
20230522,6110,6410,6560,6070,1890746,11982677380,00,0.00,N,5,-330,
20230515,6440,6530,6600,6360,2245186,14531603920,00,0.00,N,5,-90,
20230508,6530,6340,6690,6260,1968724,12770693860,00,0.00,N,2,180,
20230502,6350,6200,6570,6150,1790921,11376288030,00,0.00,N,2,70,
20230424,6280,6740,6880,5460,6300542,39323680140,00,0.00,N,5,-480,
20230417,6760,7100,7270,6740,3202891,22547987830,00,0.00,N,5,-370,
20230410,7130,6790,7180,6560,3237429,22387963100,00,0.00,N,2,360,
20230403,6770,6660,6940,6350,2965719,20086173400,00,0.00,N,5,-10,
20230327,6780,6600,7030,6340,3309448,22305718260,00,0.00,N,2,220,
20230320,6560,6620,6720,6370,2339591,15211633450,00,0.00,N,5,-60,
20230313,6620,6970,6990,6240,3456294,22837743770,00,0.00,N,5,-380,
20230306,7000,7210,7260,6970,2933795,20868976940,00,0.00,N,5,-210,
20230227,7210,7030,7390,6960,2597611,18746672880,00,0.00,N,2,110,
20230220,7100,7680,7690,6920,9458544,67361274200,00,0.00,N,5,-530,
20230213,7630,7730,7950,7390,4677428,35809519890,00,0.00,N,5,-120,
20230206,7750,7680,8040,7590,4073657,31701507090,00,0.00,N,2,10,
20230130,7740,7760,7910,7530,5364044,41566200620,00,0.00,N,2,20,
20230125,7720,7400,7790,7340,4859222,36949480940,00,0.00,N,2,420,
20230116,7300,6800,7650,6780,17849611,130272997940,00,0.00,N,2,650,
20230109,6650,6510,6830,6510,2351586,15655599880,00,0.00,N,2,190,
20230102,6460,6670,6700,6280,2309080,14821373170,00,0.00,N,5,-220,
20221226,6680,6620,6830,6460,2995053,19970958600,00,0.00,N,2,110,
20221219,6570,6290,6840,6150,3440286,22529788830,00,0.00,N,2,260,
20221212,6310,6400,6770,6220,4424759,28806023880,00,0.00,N,5,-130,
20221205,6440,6310,6550,6200,2485227,15807843200,00,0.00,N,2,110,
20221128,6330,6260,6560,6050,2660116,16945970550,00,0.00,N,2,60,
20221121,6270,6220,6350,6000,1282938,7898311500,00,0.00,N,2,60,
20221114,6210,6020,6400,5950,2620708,16278035370,00,0.00,N,2,210,
20221107,6000,5470,6050,5410,4179079,24132113280,00,0.00,N,2,530,
20221031,5470,5270,5520,5220,1673242,8997069070,00,0.00,N,2,250,
20221024,5220,5220,5340,5130,1252211,6553845730,00,0.00,N,2,110,
20221017,5110,5180,5450,5090,1348786,7083020930,00,0.00,N,5,-180,
20221011,5290,5400,5410,5010,2033518,10583405170,00,0.00,N,5,-240,
20221004,5530,5740,5870,5490,1519482,8547189360,00,0.00,N,5,-80,
20220926,5610,5950,6100,5450,2922562,16772536610,00,0.00,N,5,-520,
20220919,6130,6460,6570,6100,2450419,15436533200,00,0.00,N,5,-360,
20220913,6490,6480,6680,6360,1569685,10230600100,00,0.00,N,2,110,
20220905,6380,6440,6920,6260,2256452,14545360480,00,0.00,N,5,-130,
20220829,6510,6700,6850,6490,2643906,17685458030,00,0.00,N,5,-500,
20220822,7010,7120,7250,6720,2458143,17201668610,00,0.00,N,5,-260,
20220816,7270,7790,7800,7040,2209245,16239054900,00,0.00,N,5,-320,
20220808,7590,7240,7680,7080,2401137,17891119600,00,0.00,N,2,350,
20220801,7240,7100,7330,6940,1922232,13727518650,00,0.00,N,2,170,
20220725,7070,6850,7200,6800,1649964,11560322190,00,0.00,N,2,210,
20220718,6860,6640,7000,6640,1794377,12264976400,00,0.00,N,2,280,
20220711,6580,6720,6820,6310,2247018,14776831400,00,0.00,N,5,-160,
20220704,6740,6590,6890,6340,2302504,15432088350,00,0.00,N,2,190,
20220627,6550,6720,6960,6500,2376987,16103098720,00,0.00,N,5,-120,
20220620,6670,7150,7220,6250,5096636,33810442450,00,0.00,N,5,-410,
20220613,7080,8610,8720,6850,8760212,68322016830,00,0.00,N,5,-1640,
20220607,8720,8000,8950,7800,7775682,65468716750,00,0.00,N,2,690,
20220530,8030,8020,8120,7910,1412150,11329049400,00,0.00,N,2,90,
20220523,7940,7980,8030,7670,2122338,16690169750,00,0.00,N,5,-20,
20220516,7960,8090,8200,7840,2938915,23556395270,00,0.00,N,5,-20,
20220509,7980,8420,8450,7540,4364793,34338778860,00,0.00,N,5,-520,
20220502,8500,8650,8850,8430,1621719,14043015720,00,0.00,N,5,-230,
20220425,8730,8620,8750,8420,3433029,29477983060,00,0.00,N,5,-70,
20220418,8800,9220,9420,8790,3970117,36247862580,00,0.00,N,5,-400,
20220411,9200,9160,9370,9010,3002938,27635377400,00,0.00,N,2,30,
20220404,9170,9200,9350,8900,3633278,33103329340,00,0.00,N,5,-10,
20220328,9180,8750,9220,8670,3024688,27159108130,00,0.00,N,2,370,
20220321,8810,8550,9000,8460,4269502,37085486930,00,0.00,N,2,270,
20220314,8540,8320,8580,8060,5265179,43647302940,00,0.00,N,2,110,
20220307,8430,9280,9290,7990,8567089,71533125720,00,0.00,N,5,-940,
20220228,9370,9060,9410,9050,1970554,18335366730,00,0.00,N,2,250,
20220221,9120,9270,9460,8830,3277009,29988169800,00,0.00,N,5,-290,
20220214,9410,8880,9540,8650,5384582,49473098900,00,0.00,N,2,370,
20220207,9040,9100,9260,8900,3297461,29997609140,00,0.00,N,5,-90,
20220203,9130,8840,9160,8730,1462870,13099415400,00,0.00,N,2,410,
20220124,8720,8980,9140,8050,4793836,41663946030,00,0.00,N,5,-300,
20220117,9020,9670,9800,8830,5122325,46997487180,00,0.00,N,5,-300,
20220110,9320,9860,9940,9290,4769360,45324118890,00,0.00,N,5,-590,
20220103,9910,10450,10450,9830,5697104,57447460290,00,0.00,N,5,-640,
20211227,10550,10200,10850,10100,7207907,75210150300,00,0.00,N,2,300,
20211220,10250,10100,10250,9850,3702620,37162974600,00,0.00,N,2,100,
20211213,10150,10350,10550,9980,4531710,46208451520,00,0.00,N,5,-400,
20211206,10550,10550,10850,10300,6233272,65631772650,00,0.00,N,5,-150,
20211129,10700,9790,11000,9620,11421305,117304562680,00,0.00,N,2,500,
20211122,10200,11300,11400,10150,11032226,116753814900,00,0.00,N,5,-1400,
20211115,11600,11750,12600,11500,11808176,141649787400,00,0.00,N,3,0,
20211108,11600,12250,12600,11450,8879447,105285955950,00,0.00,N,5,-500,
20211101,12100,13150,13200,11750,11658562,143421879100,00,0.00,N,5,-1100,
20211025,13200,13150,13450,12550,12656867,163950950850,00,0.00,N,5,-250,
20211018,13450,13250,13650,12850,19942688,264541164000,00,0.00,N,3,0,
20211012,13450,12700,13650,12250,21138335,273336159950,00,0.00,N,2,800,
20211005,12650,14000,14250,12350,24288932,317759950350,00,0.00,N,5,-1450,
20210927,14100,12650,14850,12400,86112943,1155626098700,00,0.00,N,2,2250,
20210923,11850,10600,12200,10200,29668381,342163864450,00,0.00,N,2,1200,
20210913,10650,11150,11700,10500,13755391,153545296200,00,0.00,N,5,-600,
20210906,11250,11300,11600,10600,10084700,112370705700,00,0.00,N,3,0,
20210830,11250,10850,11600,10850,10432492,117110592050,00,0.00,N,2,50,
20210823,11200,10950,11500,10650,14634568,161967749900,00,0.00,N,2,700,
20210817,10500,10400,11050,10000,13969781,146932262950,00,0.00,N,3,0,
20210809,10500,11700,12150,10000,23469161,255731546450,00,0.00,N,5,-1500,
20210802,12000,11200,12200,10800,38924868,448130841400,00,0.00,N,2,300,
20210726,11700,9710,11850,9370,103087789,1137991133560,00,0.00,N,2,2050,
20210719,9650,9270,9660,8830,7127845,65941265000,00,0.00,N,2,310,
20210712,9340,9450,9590,9200,4159039,38950954300,00,0.00,N,5,-100,