KissMeData/053280/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,5300,5500,5710,5110,2584363,14063229090,00,0.00,N,5,-90,
20241125,5390,5100,5530,5100,2225083,11923994730,00,0.00,N,2,290,
20241118,5100,5040,5200,4970,1212020,6174794380,00,0.00,N,2,60,
20241111,5040,5480,5600,4815,3205650,16805297465,00,0.00,N,5,-420,
20241104,5460,5760,5800,5420,1836023,10324492680,00,0.00,N,5,-210,
20241028,5670,6320,6330,5580,3269477,19332534360,00,0.00,N,5,-470,
20241021,6140,6890,7140,5840,8244717,53508588870,00,0.00,N,5,-790,
20241014,6930,8290,10380,6660,43356303,385690228030,00,0.00,N,2,550,
20241007,6380,5110,6380,4875,3268288,19819395345,00,0.00,N,2,1270,
20240930,5110,5130,5250,5010,548208,2812305090,00,0.00,N,5,-30,
20240923,5140,5440,5820,5100,3940958,21692113670,00,0.00,N,5,-320,
20240919,5460,5640,5930,5360,5303352,29990965370,00,0.00,N,5,-170,
20240909,5630,5230,5730,4950,8085992,43978691595,00,0.00,N,2,250,
20240902,5380,5430,6100,4805,27296024,152343265635,00,0.00,N,3,0,
20240826,5380,5580,6000,5090,16867838,93535290550,00,0.00,N,5,-80,
20240819,5460,4555,6440,4410,22135495,125686983340,00,0.00,N,2,870,
20240812,4590,4900,4940,4410,1240938,5728524600,00,0.00,N,5,-320,
20240805,4910,5090,5220,4105,9599105,46781016140,00,0.00,N,5,-320,
20240729,5230,5820,6500,5140,34802962,204675187390,00,0.00,N,5,-730,
20240722,5960,4170,6580,4065,46436897,278527108155,00,0.00,N,2,1785,
20240715,4175,4300,4390,4170,87894,371003305,00,0.00,N,5,-95,
20240708,4270,4285,4305,4180,78065,333089020,00,0.00,N,5,-15,
20240701,4285,4375,4430,4285,85566,371655375,00,0.00,N,5,-125,
20240624,4410,4415,4500,4300,92077,402067105,00,0.00,N,5,-20,
20240617,4430,4605,4675,4420,163679,740414520,00,0.00,N,5,-210,
20240610,4640,4790,4790,4615,84693,395203610,00,0.00,N,5,-60,
20240603,4700,4630,4730,4580,88869,412354125,00,0.00,N,2,75,
20240527,4625,4805,4805,4355,138809,647700865,00,0.00,N,5,-115,
20240520,4740,4660,4750,4640,152006,713936485,00,0.00,N,2,80,
20240513,4660,4615,4670,4570,88320,408537300,00,0.00,N,2,10,
20240507,4650,4630,4670,4600,56636,262912630,00,0.00,N,2,45,
20240429,4605,4610,4640,4580,47357,218290665,00,0.00,N,5,-5,
20240422,4610,4595,4790,4545,112407,519041525,00,0.00,N,2,15,
20240415,4595,4595,4725,4435,184275,838642660,00,0.00,N,3,0,
20240408,4595,4690,4705,4540,142825,658957980,00,0.00,N,5,-95,
20240401,4690,4775,4900,4610,219135,1033073555,00,0.00,N,5,-75,
20240325,4765,4935,4940,4735,283024,1366447585,00,0.00,N,5,-165,
20240318,4930,4990,5020,4875,194753,960092255,00,0.00,N,5,-90,
20240311,5020,4980,5070,4890,326834,1623778875,00,0.00,N,2,40,
20240304,4980,5020,5080,4890,361016,1796623115,00,0.00,N,5,-40,
20240226,5020,4945,5090,4850,316022,1557360910,00,0.00,N,2,75,
20240219,4945,5160,5190,4930,474262,2397205460,00,0.00,N,5,-215,
20240213,5160,5000,5300,4920,656514,3366334785,00,0.00,N,2,140,
20240205,5020,5020,5360,4910,1130472,5763846785,00,0.00,N,5,-10,
20240129,5030,4785,5240,4755,1744424,8755978020,00,0.00,N,2,245,
20240122,4785,4755,5260,4650,3677111,18360234665,00,0.00,N,2,85,
20240115,4700,4730,5200,4550,1161776,5639169730,00,0.00,N,5,-30,
20240108,4730,4800,4900,4675,296520,1421455450,00,0.00,N,5,-75,
20240102,4805,4750,4885,4710,275702,1325657275,00,0.00,N,5,-15,
20231226,4820,4860,4980,4780,362022,1755330170,00,0.00,N,5,-80,
20231218,4900,4675,5260,4670,1243605,6150371905,00,0.00,N,2,210,
20231211,4690,4635,4960,4595,1875790,8921682265,00,0.00,N,2,55,
20231204,4635,4420,5540,4395,5392624,27067008995,00,0.00,N,2,215,
20231127,4420,4480,4525,4400,94854,420563180,00,0.00,N,5,-80,
20231120,4500,4480,4560,4470,81520,367497555,00,0.00,N,2,15,
20231113,4485,4570,4570,4370,131267,585430005,00,0.00,N,2,25,
20231106,4460,4510,4650,4420,166891,755672695,00,0.00,N,2,20,
20231030,4440,4350,4470,4300,79228,346753540,00,0.00,N,2,90,
20231023,4350,4270,4510,4255,162034,710590070,00,0.00,N,2,50,
20231016,4300,4630,4630,4270,229286,1024767090,00,0.00,N,5,-330,
20231010,4630,4630,4680,4500,175123,804312325,00,0.00,N,2,5,
20231004,4625,4740,4850,4510,194271,902664155,00,0.00,N,5,-175,
20230925,4800,4920,5020,4745,229774,1120509390,00,0.00,N,5,-60,
20230918,4860,4880,5620,4815,2301412,12073793845,00,0.00,N,5,-30,
20230911,4890,4840,4905,4725,220780,1061303270,00,0.00,N,2,25,
20230904,4865,4680,5740,4600,4526543,23784862345,00,0.00,N,2,185,
20230828,4680,4640,4760,4545,112458,526148685,00,0.00,N,2,65,
20230821,4615,4610,4700,4475,201448,918373370,00,0.00,N,2,5,
20230814,4610,4860,4940,4560,150325,707273105,00,0.00,N,5,-295,
20230807,4905,4775,5030,4635,197222,948278910,00,0.00,N,2,150,
20230731,4755,4560,4940,4560,295881,1403304760,00,0.00,N,2,100,
20230724,4655,4975,5000,4345,525596,2452914720,00,0.00,N,5,-320,
20230717,4975,5030,5430,4935,664292,3413272480,00,0.00,N,5,-65,
20230710,5040,4945,5080,4935,133661,670284880,00,0.00,N,2,100,
20230703,4940,5120,5250,4930,229174,1161337615,00,0.00,N,5,-220,
20230626,5160,5440,5580,5090,294567,1571889790,00,0.00,N,5,-340,
20230619,5500,5600,5950,5470,796333,4565770330,00,0.00,N,5,-100,
20230612,5600,5450,5720,5450,499182,2794949590,00,0.00,N,2,110,
20230605,5490,5600,5600,5390,261098,1431548150,00,0.00,N,5,-70,
20230530,5560,5320,5900,5260,1241537,6895675830,00,0.00,N,2,240,
20230522,5320,5450,6200,5260,4000122,23250189600,00,0.00,N,5,-130,
20230515,5450,5140,5770,4950,4207932,22945771085,00,0.00,N,2,370,
20230508,5080,5060,5130,5010,101270,513776760,00,0.00,N,2,20,
20230502,5060,5010,5120,5000,77772,392542220,00,0.00,N,2,50,
20230424,5010,5030,5090,4925,184861,921790105,00,0.00,N,5,-40,
20230417,5050,5210,5290,5000,216979,1116427950,00,0.00,N,5,-210,
20230410,5260,5080,5280,4970,250142,1279373260,00,0.00,N,2,120,
20230403,5140,5110,5370,5070,227950,1181260430,00,0.00,N,2,30,
20230327,5110,5080,5210,4940,182767,925054245,00,0.00,N,2,30,
20230320,5080,4985,5180,4985,168017,853098730,00,0.00,N,2,30,
20230313,5050,5030,5150,4905,260452,1307378225,00,0.00,N,5,-70,
20230306,5120,5410,5520,5090,272184,1446866350,00,0.00,N,5,-290,
20230227,5410,5520,5520,5340,188680,1023822260,00,0.00,N,5,-130,
20230220,5540,5700,5790,5520,304989,1721213220,00,0.00,N,5,-160,
20230213,5700,5770,6390,5580,1323344,7797629900,00,0.00,N,5,-40,
20230206,5740,5830,6270,5720,1122156,6728381480,00,0.00,N,5,-140,
20230130,5880,5730,5930,5580,758332,4373517890,00,0.00,N,2,150,
20230125,5730,5690,5780,5630,334800,1912516480,00,0.00,N,2,90,
20230116,5640,5770,6040,5500,1689002,9749947520,00,0.00,N,5,-150,
20230109,5790,5060,6450,5060,16401259,98677559420,00,0.00,N,2,730,
20230102,5060,4935,5230,4665,240003,1170445655,00,0.00,N,2,120,
20221226,4940,5120,5160,4880,121502,604334940,00,0.00,N,5,-190,
20221219,5130,5310,5380,5090,129140,674104430,00,0.00,N,5,-180,
20221212,5310,5480,5530,5280,93718,506505950,00,0.00,N,5,-160,
20221205,5470,5690,5730,5400,120871,670271460,00,0.00,N,5,-100,
20221128,5570,5600,5610,5360,132198,726138550,00,0.00,N,5,-20,
20221121,5590,5590,5600,5430,77109,424910330,00,0.00,N,5,-50,
20221114,5640,5860,5940,5550,327195,1882926310,00,0.00,N,5,-90,
20221107,5730,5340,5840,5280,294636,1633770280,00,0.00,N,2,390,
20221031,5340,5080,5430,5010,167305,881314620,00,0.00,N,2,270,
20221024,5070,5130,5150,4905,187708,939676820,00,0.00,N,2,20,
20221017,5050,4950,5240,4865,135597,692774265,00,0.00,N,2,80,
20221011,4970,5110,5180,4720,243632,1198351155,00,0.00,N,5,-230,
20221004,5200,4960,5850,4900,767734,4111774550,00,0.00,N,2,245,
20220926,4955,5930,5930,4770,602167,3122783900,00,0.00,N,5,-985,
20220919,5940,6050,6170,5800,202298,1203790530,00,0.00,N,5,-150,
20220913,6090,6090,6310,6050,119726,738387740,00,0.00,N,3,0,
20220905,6090,6300,7180,6080,1599329,10797458170,00,0.00,N,5,-210,
20220829,6300,6370,6410,6150,131172,821930170,00,0.00,N,5,-170,
20220822,6470,6790,6790,6310,175392,1132399170,00,0.00,N,5,-260,
20220816,6730,6780,7000,6700,189448,1290832010,00,0.00,N,5,-30,
20220808,6760,6830,6980,6620,246492,1669588920,00,0.00,N,5,-40,
20220801,6800,6570,6990,6400,413554,2754174000,00,0.00,N,2,260,
20220725,6540,6520,7090,6400,400601,2674526240,00,0.00,N,5,-60,
20220718,6600,6400,6650,6320,121063,786174720,00,0.00,N,2,260,
20220711,6340,6340,6450,6150,130751,823921660,00,0.00,N,5,-30,
20220704,6370,6030,6400,5910,125528,772019820,00,0.00,N,2,320,
20220627,6050,6090,6420,6000,146100,910283170,00,0.00,N,5,-30,
20220620,6080,6800,6900,5670,465865,2872078140,00,0.00,N,5,-740,
20220613,6820,7510,7560,6460,549105,3855342130,00,0.00,N,5,-880,
20220607,7700,7810,7920,7590,314712,2432633020,00,0.00,N,5,-140,
20220530,7840,7520,9000,7510,5521971,46755558970,00,0.00,N,2,350,
20220523,7490,7500,7690,7360,183434,1372203580,00,0.00,N,5,-10,
20220516,7500,7660,7730,7410,235581,1779864620,00,0.00,N,5,-150,
20220509,7650,8090,8090,7550,360861,2786408970,00,0.00,N,5,-400,
20220502,8050,8120,9290,8000,1935474,16961212100,00,0.00,N,5,-190,
20220425,8240,8490,8600,8010,349544,2872078660,00,0.00,N,5,-370,
20220418,8610,9030,9080,8610,419551,3724485960,00,0.00,N,5,-420,
20220411,9030,9050,9200,8600,648536,5809392090,00,0.00,N,5,-20,
20220404,9050,8460,9340,8460,1721484,15465207690,00,0.00,N,2,620,
20220328,8430,8470,8500,8260,291864,2446086420,00,0.00,N,5,-10,
20220321,8440,8200,8550,8140,344341,2864556410,00,0.00,N,2,230,
20220314,8210,8000,8330,7810,500302,4048906990,00,0.00,N,2,210,
20220307,8000,7840,8110,7510,355427,2794342800,00,0.00,N,2,100,
20220228,7900,7410,8410,7380,826045,6587429580,00,0.00,N,2,490,
20220221,7410,7560,7950,7340,392957,2989353210,00,0.00,N,5,-290,
20220214,7700,7740,7890,7220,537287,4077735220,00,0.00,N,5,-60,
20220207,7760,7970,8310,7750,556882,4467806580,00,0.00,N,5,-190,
20220203,7950,7710,8070,7610,288847,2260078600,00,0.00,N,2,440,
20220124,7510,7670,8650,7010,5479001,44126478990,00,0.00,N,5,-160,
20220117,7670,8050,8130,7530,631474,4922112440,00,0.00,N,5,-460,
20220110,8130,8320,9420,7900,1475763,12528203000,00,0.00,N,5,-240,
20220103,8370,8700,8920,8340,415715,3566941630,00,0.00,N,5,-330,
20211227,8700,8870,8930,8700,213285,1878445720,00,0.00,N,5,-190,
20211220,8890,8820,8890,8500,553558,4801020150,00,0.00,N,3,0,
20211213,8890,9290,9290,8850,310973,2798270380,00,0.00,N,5,-290,
20211206,9180,9040,9250,8930,351384,3191508360,00,0.00,N,2,80,
20211129,9100,8990,9170,8400,819901,7218493670,00,0.00,N,5,-110,
20211122,9210,9350,9550,9130,521147,4891488620,00,0.00,N,5,-140,
20211115,9350,9290,9580,9100,480264,4497748660,00,0.00,N,2,20,
20211108,9330,9410,9710,9060,662898,6199353860,00,0.00,N,5,-170,
20211101,9500,9780,10200,9500,831091,8187343440,00,0.00,N,5,-280,
20211025,9780,9970,10250,9780,920815,9218925500,00,0.00,N,5,-180,
20211018,9960,10400,10750,9880,1072741,10911880690,00,0.00,N,5,-440,
20211012,10400,9820,10400,9230,580557,5806401750,00,0.00,N,2,430,
20211005,9970,10050,10450,9250,1749476,17253923150,00,0.00,N,5,-330,
20210927,10300,11150,11150,10250,1299084,13828585900,00,0.00,N,5,-850,
20210923,11150,11100,11500,11000,405384,4527036700,00,0.00,N,5,-150,
20210913,11300,11700,11900,11000,1352433,15539937800,00,0.00,N,5,-450,
20210906,11750,13050,13100,11600,2026896,24986799500,00,0.00,N,5,-1350,
20210830,13100,13650,13700,12900,2084079,27637210000,00,0.00,N,5,-400,
20210823,13500,13250,14400,13150,4141193,57112973250,00,0.00,N,2,250,
20210817,13250,15050,20400,13150,39039879,659142905950,00,0.00,N,5,-1650,
20210809,14900,14500,15200,12900,14241133,203760598100,00,0.00,N,2,100,
20210802,14800,14850,15550,13400,16398482,242347272250,00,0.00,N,5,-200,
20210726,15000,18850,19500,14850,28059717,485651800050,00,0.00,N,5,-2550,
20210719,17550,13450,17550,13150,22627677,364777633150,00,0.00,N,2,4100,
20210712,13450,13200,13650,13050,1705316,22777495000,00,0.00,N,2,250,