KissMeData/046440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,4435,4615,4675,4305,480487,2195781125,00,0.00,N,5,-160,
20241125,4595,4175,4650,4165,749086,3346305490,00,0.00,N,2,420,
20241118,4175,4155,4270,4155,156883,659191895,00,0.00,N,5,-5,
20241111,4180,4460,4470,4075,304723,1286339535,00,0.00,N,5,-280,
20241104,4460,4435,4515,4405,119397,533291865,00,0.00,N,5,-5,
20241028,4465,4350,4500,4350,115901,511824765,00,0.00,N,2,70,
20241021,4395,4460,4470,4360,157841,697135900,00,0.00,N,5,-70,
20241014,4465,4500,4515,4440,143808,644706570,00,0.00,N,5,-45,
20241007,4510,4490,4545,4465,87425,392848770,00,0.00,N,2,15,
20240930,4495,4580,4580,4440,84272,377953345,00,0.00,N,5,-85,
20240923,4580,4465,4595,4440,171989,780422740,00,0.00,N,2,115,
20240919,4465,4445,4495,4420,107762,480432735,00,0.00,N,2,20,
20240909,4445,4320,4450,4250,258796,1132980085,00,0.00,N,2,55,
20240902,4390,4505,4585,4355,209237,929544190,00,0.00,N,5,-105,
20240826,4495,4545,4545,4445,199476,894825445,00,0.00,N,5,-50,
20240819,4545,4635,4655,4500,280723,1288851140,00,0.00,N,5,-90,
20240812,4635,4495,4650,4495,243712,1115118765,00,0.00,N,2,125,
20240805,4510,4945,4950,4200,785678,3501072475,00,0.00,N,5,-445,
20240729,4955,4985,5200,4880,584798,2934923420,00,0.00,N,5,-30,
20240722,4985,5100,5100,4950,301267,1512924590,00,0.00,N,5,-115,
20240715,5100,5120,5170,5000,277964,1420056820,00,0.00,N,5,-10,
20240708,5110,4945,5140,4940,230217,1161685430,00,0.00,N,2,180,
20240701,4930,5050,5060,4880,301992,1496833730,00,0.00,N,5,-120,
20240624,5050,5080,5110,4970,275529,1385992630,00,0.00,N,5,-50,
20240617,5100,5240,5290,5060,398367,2065027390,00,0.00,N,5,-150,
20240610,5250,5210,5480,5170,599146,3162440560,00,0.00,N,2,70,
20240603,5180,5110,5300,5110,202782,1052417530,00,0.00,N,2,10,
20240527,5170,5200,5230,4975,292825,1494575190,00,0.00,N,5,-30,
20240520,5200,5180,5650,5110,1205784,6437304190,00,0.00,N,2,30,
20240513,5170,5180,5240,5070,204656,1057349040,00,0.00,N,2,20,
20240507,5150,5210,5230,5130,169552,876540860,00,0.00,N,5,-50,
20240429,5200,5020,5230,4980,421227,2153722375,00,0.00,N,2,205,
20240422,4995,4890,5060,4885,200244,1000888705,00,0.00,N,2,105,
20240415,4890,4885,4955,4765,255503,1239283405,00,0.00,N,5,-60,
20240408,4950,5040,5040,4860,170043,837611620,00,0.00,N,5,-60,
20240401,5010,5140,5230,4940,409976,2064091580,00,0.00,N,5,-170,
20240325,5180,5300,5310,5100,293117,1525167510,00,0.00,N,5,-120,
20240318,5300,5350,5360,5080,412699,2152168140,00,0.00,N,5,-60,
20240311,5360,5380,5440,5280,187872,1008811760,00,0.00,N,5,-30,
20240304,5390,5600,5700,5350,395202,2173349270,00,0.00,N,5,-250,
20240226,5640,5600,5720,5490,373732,2091154570,00,0.00,N,2,20,
20240219,5620,5700,5720,5480,474579,2662366080,00,0.00,N,5,-80,
20240213,5700,5550,5720,5490,718055,4037717380,00,0.00,N,2,150,
20240205,5550,5340,5650,5300,1063162,5874348030,00,0.00,N,2,240,
20240129,5310,5260,5310,5140,446534,2323917420,00,0.00,N,2,70,
20240122,5240,5270,5340,5160,398368,2085208260,00,0.00,N,5,-20,
20240115,5260,5450,5490,5200,411996,2198702990,00,0.00,N,5,-230,
20240108,5490,5260,5650,5240,888827,4879340700,00,0.00,N,2,220,
20240102,5270,5440,5450,5270,381647,2040623530,00,0.00,N,5,-190,
20231226,5460,5630,5710,5350,493198,2736858740,00,0.00,N,5,-140,
20231218,5600,5540,5690,5450,576637,3215009480,00,0.00,N,2,100,
20231211,5500,5660,5660,5350,612155,3369243840,00,0.00,N,5,-110,
20231204,5610,5560,5760,5400,1702691,9564976120,00,0.00,N,2,120,
20231127,5490,5290,5620,5160,962115,5234705740,00,0.00,N,2,220,
20231120,5270,5160,5310,5140,331472,1737096220,00,0.00,N,2,110,
20231113,5160,4970,5190,4915,291517,1485236015,00,0.00,N,2,170,
20231106,4990,5100,5200,4960,311338,1582975600,00,0.00,N,5,-60,
20231030,5050,4690,5060,4660,358258,1747140055,00,0.00,N,2,360,
20231023,4690,4750,4960,4650,463751,2217524120,00,0.00,N,5,-140,
20231016,4830,5040,5250,4810,650527,3264879065,00,0.00,N,5,-290,
20231010,5120,5130,5170,4970,352016,1787529685,00,0.00,N,5,-10,
20231004,5130,5120,5160,4950,364093,1848231350,00,0.00,N,5,-110,
20230925,5240,5280,5380,5070,488552,2550322260,00,0.00,N,5,-120,
20230918,5360,5730,5760,5330,1009122,5598716810,00,0.00,N,5,-400,
20230911,5760,5580,6150,5520,3281877,19220061090,00,0.00,N,2,200,
20230904,5560,5670,5720,5470,523242,2918022870,00,0.00,N,5,-110,
20230828,5670,5640,5810,5550,776837,4420933470,00,0.00,N,2,30,
20230821,5640,5460,5730,5360,1318673,7331075980,00,0.00,N,2,160,
20230814,5480,5840,5840,5410,711474,3961337400,00,0.00,N,5,-330,
20230807,5810,5800,5910,5610,763498,4386527970,00,0.00,N,2,10,
20230731,5800,5920,6000,5660,903991,5278405520,00,0.00,N,5,-60,
20230724,5860,6150,6220,5490,2028450,11793999700,00,0.00,N,5,-320,
20230717,6180,6520,6620,6160,2218795,14126176980,00,0.00,N,5,-340,
20230710,6520,6730,6880,6420,5097766,33807142990,00,0.00,N,5,-210,
20230703,6730,7550,7820,6680,7392195,54023724010,00,0.00,N,5,-820,
20230626,7550,5740,9010,5700,45422787,368172241740,00,0.00,N,2,1790,
20230619,5760,5850,5880,5720,315441,1828576300,00,0.00,N,5,-90,
20230612,5850,6040,6060,5770,481748,2850154110,00,0.00,N,5,-190,
20230605,6040,5970,6230,5810,669999,4039204400,00,0.00,N,2,140,
20230530,5900,5890,5910,5730,348228,2026018550,00,0.00,N,2,40,
20230522,5860,6060,6090,5840,408182,2437220240,00,0.00,N,5,-170,
20230515,6030,6020,6070,5790,487313,2892156710,00,0.00,N,5,-10,
20230508,6040,6220,6290,5940,675352,4134984490,00,0.00,N,5,-120,
20230502,6160,6510,6650,6070,1013759,6449085800,00,0.00,N,5,-350,
20230424,6510,6900,7530,6480,4903622,34128571000,00,0.00,N,5,-410,
20230417,6920,7050,7750,6900,4341851,31855201740,00,0.00,N,5,-130,
20230410,7050,6870,7190,6600,2084207,14601467790,00,0.00,N,2,190,
20230403,6860,6760,7240,6680,3728360,25678158460,00,0.00,N,2,230,
20230327,6630,6270,6780,6140,1717078,11226033840,00,0.00,N,2,340,
20230320,6290,6840,6930,6180,2084441,13569576030,00,0.00,N,5,-520,
20230313,6810,7320,7380,6450,3855678,26471730390,00,0.00,N,5,-590,
20230306,7400,6620,8400,6550,23506836,184227392140,00,0.00,N,2,800,
20230227,6600,6730,6910,6560,798878,5393541460,00,0.00,N,5,-230,
20230220,6830,6610,6930,6510,1545684,10415761800,00,0.00,N,2,220,
20230213,6610,6840,7000,6520,1469427,9923144680,00,0.00,N,5,-120,
20230206,6730,7570,8150,6710,14866366,112067426370,00,0.00,N,2,310,
20230130,6420,5940,6450,5810,1657402,10525486190,00,0.00,N,2,520,
20230125,5900,5790,5960,5510,363034,2116580480,00,0.00,N,2,160,
20230116,5740,5730,5790,5670,347871,1991870690,00,0.00,N,2,40,
20230109,5700,5660,5770,5610,283067,1611347390,00,0.00,N,2,90,
20230102,5610,5610,5720,5150,387230,2102518460,00,0.00,N,5,-30,
20221226,5640,6020,6130,5520,442351,2592826580,00,0.00,N,5,-400,
20221219,6040,5970,6200,5890,448648,2728035520,00,0.00,N,2,60,
20221212,5980,5930,6210,5930,308165,1869973330,00,0.00,N,5,-10,
20221205,5990,6110,6270,5890,389941,2377151640,00,0.00,N,5,-120,
20221128,6110,6050,6120,5830,329213,1969039640,00,0.00,N,2,40,
20221121,6070,6080,6140,5820,447614,2684454850,00,0.00,N,5,-10,
20221114,6080,6070,6240,6020,498969,3054841710,00,0.00,N,2,10,
20221107,6070,5720,6140,5720,567284,3386484560,00,0.00,N,2,310,
20221031,5760,5650,6010,5570,676818,3896546090,00,0.00,N,2,230,
20221024,5530,5530,5710,5430,358744,2003089540,00,0.00,N,2,110,
20221017,5420,5250,5880,5180,768319,4327516030,00,0.00,N,2,100,
20221011,5320,5510,5520,5130,534317,2827082180,00,0.00,N,5,-370,
20221004,5690,5580,5890,5550,399390,2267959880,00,0.00,N,2,170,
20220926,5520,6240,6300,5340,1338372,7663894150,00,0.00,N,5,-870,
20220919,6390,6710,6830,6390,876473,5815380890,00,0.00,N,5,-320,
20220913,6710,6700,7690,6570,4047408,29215240070,00,0.00,N,2,90,
20220905,6620,6590,7190,6590,1454466,10018125400,00,0.00,N,5,-110,
20220829,6730,7390,7530,6680,1288860,9121792480,00,0.00,N,5,-570,
20220822,7300,6840,8190,6710,7105969,54734682960,00,0.00,N,2,340,
20220816,6960,7410,7470,6950,480991,3456369960,00,0.00,N,5,-400,
20220808,7360,7230,7540,7150,843743,6166933690,00,0.00,N,2,130,
20220801,7230,7010,7350,6980,836069,5994040400,00,0.00,N,2,230,
20220725,7000,6880,7180,6800,719008,5019116820,00,0.00,N,2,80,
20220718,6920,6710,7100,6710,815958,5624532400,00,0.00,N,2,260,
20220711,6660,7130,7260,6490,954140,6482960630,00,0.00,N,5,-470,
20220704,7130,6930,7350,6580,1468813,10279379420,00,0.00,N,2,160,
20220627,6970,7040,8420,6830,7150517,56873293010,00,0.00,N,2,60,
20220620,6910,7630,7730,6500,2068538,14521314320,00,0.00,N,5,-710,
20220613,7620,8340,8490,7380,1879686,14654152380,00,0.00,N,5,-970,
20220607,8590,8740,9020,8510,2047107,17939703080,00,0.00,N,5,-70,
20220530,8660,8630,8740,8530,726284,6267185660,00,0.00,N,2,100,
20220523,8560,9050,9070,8440,2426950,21000580330,00,0.00,N,5,-450,
20220516,9010,9650,10150,8690,16942610,160051547300,00,0.00,N,2,450,
20220509,8560,8500,9760,8010,12052687,109755442320,00,0.00,N,2,50,
20220502,8510,8650,8770,8490,631091,5432500890,00,0.00,N,5,-240,
20220425,8750,9010,9040,8640,1325467,11710056020,00,0.00,N,5,-390,
20220418,9140,9250,9700,9060,4061453,37769240990,00,0.00,N,5,-140,
20220411,9280,9640,10150,9240,11204226,108659380360,00,0.00,N,5,-120,
20220404,9400,9190,11950,9000,26908712,289744032000,00,0.00,N,2,250,
20220328,9150,9120,9670,9070,3232196,30255755820,00,0.00,N,2,80,
20220321,9070,9100,9290,8980,2095055,19068911970,00,0.00,N,5,-20,
20220314,9090,8800,9150,8550,1153807,10274466920,00,0.00,N,2,250,
20220307,8840,8830,8940,8550,741345,6494344050,00,0.00,N,5,-10,
20220228,8850,8430,8940,8430,641875,5603941920,00,0.00,N,2,350,
20220221,8500,8740,8840,8320,905857,7744953180,00,0.00,N,5,-330,
20220214,8830,8880,9020,8500,909736,7988849190,00,0.00,N,5,-130,
20220207,8960,9310,9530,8940,1329203,12292658400,00,0.00,N,5,-310,
20220203,9270,8820,9280,8820,489676,4436561060,00,0.00,N,2,570,
20220124,8700,9610,9690,8330,1827979,16367244690,00,0.00,N,5,-1050,
20220117,9750,9880,10050,9350,2229035,21599590290,00,0.00,N,5,-120,
20220110,9870,10650,10750,9830,2515488,25636204010,00,0.00,N,5,-730,
20220103,10600,12150,12700,10450,5892478,67423593200,00,0.00,N,5,-1600,
20211227,12200,12550,12550,11900,3330334,40755138550,00,0.00,N,5,-300,
20211220,12500,12600,12850,11800,8276636,102569192500,00,0.00,N,5,-300,
20211213,12800,11150,13550,11150,31909032,391271161100,00,0.00,N,2,1750,
20211206,11050,8820,11450,8790,29793714,321028204150,00,0.00,N,2,2150,
20211129,8900,8810,8930,8270,1037195,8974934510,00,0.00,N,5,-100,
20211122,9000,9520,9700,9000,1461160,13565592260,00,0.00,N,5,-440,
20211115,9440,9250,9610,9050,1777391,16582216410,00,0.00,N,2,200,
20211108,9240,9240,9320,8980,1000148,9116099260,00,0.00,N,5,-50,
20211101,9290,9120,9660,9110,1477082,13956654660,00,0.00,N,2,100,
20211025,9190,9470,9550,9150,790869,7402094940,00,0.00,N,5,-310,
20211018,9500,9280,9780,9220,1412321,13361769950,00,0.00,N,2,240,
20211012,9260,9100,9350,8950,651659,5946585430,00,0.00,N,2,150,
20211005,9110,9190,9400,9010,1309368,11981351620,00,0.00,N,5,-120,
20210927,9230,9980,9990,9150,2026767,19281444840,00,0.00,N,5,-750,
20210923,9980,10000,10200,9960,637820,6406569690,00,0.00,N,5,-70,
20210913,10050,10200,10450,9900,2559163,25831386460,00,0.00,N,5,-150,
20210906,10200,12000,12150,10150,13192670,147028229500,00,0.00,N,5,-2000,
20210830,12200,10100,12900,10000,17152829,205198899100,00,0.00,N,2,2280,
20210823,9920,9400,10400,9350,805270,8006534270,00,0.00,N,2,620,
20210817,9300,10200,10450,9300,1239643,12319331360,00,0.00,N,5,-950,
20210809,10250,10600,11000,10000,1988592,20985920750,00,0.00,N,5,-350,
20210802,10600,10500,10700,10450,785171,8309359550,00,0.00,N,2,100,
20210726,10500,10850,10850,10450,1138853,12090122900,00,0.00,N,5,-300,
20210719,10800,11100,11150,10600,1397069,15126638950,00,0.00,N,5,-400,
20210712,11200,11150,11650,10950,2950234,33243083950,00,0.00,N,2,250,