KissMeData/361670/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,4895,5200,5330,4710,47643,238917605,00,0.00,N,5,-465,
20241125,5360,5200,5390,4995,53243,274039425,00,0.00,N,2,400,
20241118,4960,5210,5560,4810,58851,299415965,00,0.00,N,5,-260,
20241111,5220,6350,6370,5020,80107,451473970,00,0.00,N,5,-1160,
20241104,6380,6110,6700,5600,120058,756330420,00,0.00,N,2,320,
20241028,6060,6620,6690,5780,139795,877704590,00,0.00,N,5,-620,
20241021,6680,7290,7450,6290,445771,3076706720,00,0.00,N,5,-610,
20241014,7290,5410,7890,5390,3053795,20946787710,00,0.00,N,2,1890,
20241007,5400,5310,5620,5250,45878,245908320,00,0.00,N,2,90,
20240930,5310,5820,6010,5210,56903,308845360,00,0.00,N,5,-510,
20240923,5820,5220,6010,5090,115812,648469680,00,0.00,N,2,600,
20240919,5220,5440,5680,5220,23850,127236660,00,0.00,N,5,-220,
20240909,5440,5150,5720,5120,34310,185698410,00,0.00,N,2,20,
20240902,5420,6230,6670,5170,168859,992823090,00,0.00,N,5,-800,
20240826,6220,6230,6330,5960,85417,519449470,00,0.00,N,2,40,
20240819,6180,6360,6580,6000,80009,497683830,00,0.00,N,5,-180,
20240812,6360,6330,6680,6060,80509,516548170,00,0.00,N,5,-40,
20240805,6400,6590,6590,5850,154219,954017160,00,0.00,N,5,-240,
20240729,6640,7000,7450,6320,202458,1395370760,00,0.00,N,5,-510,
20240722,7150,7900,7900,6990,182380,1342699160,00,0.00,N,5,-750,
20240715,7900,8040,8370,7300,192037,1518670720,00,0.00,N,5,-150,
20240708,8050,8000,8480,7680,280997,2281227040,00,0.00,N,2,170,
20240701,7880,8580,8700,7620,354565,2854128790,00,0.00,N,5,-700,
20240624,8580,9330,9330,8280,501128,4367105490,00,0.00,N,5,-750,
20240617,9330,10550,10900,8900,945334,9382953650,00,0.00,N,5,-1920,
20240610,11250,10860,12970,10700,1521149,18208099250,00,0.00,N,2,450,
20240603,10800,10750,11300,9820,790531,8294803800,00,0.00,N,2,100,
20240527,10700,10340,11500,9440,6624518,70803137050,00,0.00,N,2,1860,
20240520,8840,6200,8840,5580,3647052,26366191300,00,0.00,N,2,2640,
20240513,6200,7300,7520,6000,3160365,20801256110,00,0.00,N,5,-1060,
20240507,7260,4245,7260,4130,1728955,11256556860,00,0.00,N,2,3015,
20240429,4245,4045,4280,4005,74494,311156150,00,0.00,N,2,200,
20240422,4045,4390,4390,4000,269873,1109628355,00,0.00,N,5,-345,
20240415,4390,4545,5660,4210,2236647,11710146055,00,0.00,N,5,-155,
20240408,4545,4410,4680,4335,14814,65906535,00,0.00,N,2,45,
20240401,4500,4660,4715,4425,22465,102106335,00,0.00,N,5,-160,
20240325,4660,4530,4715,4530,13551,62424265,00,0.00,N,2,60,
20240318,4600,4335,4665,4335,23120,104062095,00,0.00,N,2,270,
20240311,4330,4330,4500,4300,23589,103824585,00,0.00,N,2,30,
20240304,4300,4625,4625,4295,44335,196378795,00,0.00,N,5,-315,
20240226,4615,4675,4750,4560,32023,147671125,00,0.00,N,5,-60,
20240219,4675,4805,4970,4650,30231,145846440,00,0.00,N,5,-130,
20240213,4805,4805,4875,4680,19454,92766565,00,0.00,N,3,0,
20240205,4805,4805,4915,4590,21947,103695995,00,0.00,N,2,40,
20240129,4765,4775,5010,4605,51820,247410220,00,0.00,N,5,-25,
20240122,4790,4900,5100,4725,38850,189405090,00,0.00,N,5,-110,
20240115,4900,5010,5140,4800,39135,192637240,00,0.00,N,5,-240,
20240108,5140,5330,5400,5050,30041,156839410,00,0.00,N,5,-190,
20240102,5330,5080,5410,5020,40987,213307870,00,0.00,N,2,250,
20231226,5080,5130,5200,5000,25356,129041730,00,0.00,N,5,-50,
20231218,5130,5050,5390,4945,90391,464199080,00,0.00,N,2,80,
20231211,5050,4680,5190,4680,81340,404278390,00,0.00,N,2,370,
20231204,4680,4680,4740,4540,45112,208134985,00,0.00,N,3,0,
20231127,4680,4780,4860,4650,21748,102683215,00,0.00,N,5,-130,
20231120,4810,4675,5000,4635,54605,261735050,00,0.00,N,2,135,
20231113,4675,4525,4700,4400,37483,171193675,00,0.00,N,2,195,
20231106,4480,4660,4775,4470,58639,268937935,00,0.00,N,5,-180,
20231030,4660,4455,4685,4285,140435,629262315,00,0.00,N,2,170,
20231023,4490,4700,4905,4355,140221,645869045,00,0.00,N,5,-330,
20231016,4820,5310,5330,4530,107876,533689650,00,0.00,N,5,-510,
20231010,5330,5630,5670,5310,62717,342070340,00,0.00,N,5,-280,
20231004,5610,5840,5840,5440,20591,114464530,00,0.00,N,5,-230,
20230925,5840,5720,5870,5600,19915,113402900,00,0.00,N,2,10,
20230918,5830,6100,6150,5760,45877,271894090,00,0.00,N,5,-260,
20230911,6090,6100,6200,5900,43555,261656090,00,0.00,N,2,80,
20230904,6010,6070,6260,5920,68425,413212170,00,0.00,N,5,-80,
20230828,6090,6120,6350,6060,38544,239095530,00,0.00,N,5,-30,
20230821,6120,6240,6450,6020,45258,279244690,00,0.00,N,5,-140,
20230814,6260,6370,6370,5890,66932,407824420,00,0.00,N,5,-110,
20230807,6370,6250,6570,6000,33013,203477510,00,0.00,N,2,60,
20230731,6310,6210,6550,6190,41483,261508940,00,0.00,N,2,110,
20230724,6200,6810,6840,5880,101101,636570870,00,0.00,N,5,-610,
20230717,6810,6840,7080,6790,47735,329777990,00,0.00,N,5,-20,
20230710,6830,6710,7030,6650,37051,251887340,00,0.00,N,2,20,
20230703,6810,6880,7390,6680,71583,502774730,00,0.00,N,5,-70,
20230626,6880,7110,7290,6830,51935,362283490,00,0.00,N,5,-230,
20230619,7110,7320,7430,6910,73873,525421210,00,0.00,N,5,-210,
20230612,7320,7300,7530,7120,54442,396766020,00,0.00,N,2,60,
20230605,7260,7150,7380,7120,34409,250200610,00,0.00,N,2,120,
20230530,7140,7090,7210,6910,53677,376269470,00,0.00,N,2,90,
20230522,7050,7290,7440,7050,57856,416091650,00,0.00,N,5,-240,
20230515,7290,7600,7600,7040,70294,509783630,00,0.00,N,5,-230,
20230508,7520,7950,8090,7460,88420,680257160,00,0.00,N,5,-310,
20230502,7830,7670,8240,7630,38247,297924020,00,0.00,N,2,160,
20230424,7670,8500,8610,7510,215744,1707210190,00,0.00,N,5,-810,
20230417,8480,8100,8900,7910,416255,3483449360,00,0.00,N,2,390,
20230410,8090,8090,8280,7550,164537,1313654810,00,0.00,N,3,0,
20230403,8090,7740,8340,7740,261003,2101952870,00,0.00,N,2,350,
20230327,7740,7380,8040,7180,200004,1525026540,00,0.00,N,2,350,
20230320,7390,7450,9280,7140,1683265,14019230160,00,0.00,N,5,-60,
20230313,7450,7210,7450,6750,183293,1289589700,00,0.00,N,2,10,
20230306,7440,7390,7820,7180,126187,931296560,00,0.00,N,2,50,
20230227,7390,7150,7650,6990,84374,617014270,00,0.00,N,2,240,
20230220,7150,7730,7920,7130,107387,801524620,00,0.00,N,5,-510,
20230213,7660,7960,8150,7590,122507,956137840,00,0.00,N,5,-390,
20230206,8050,8260,8420,8050,118183,974027710,00,0.00,N,5,-210,
20230130,8260,8190,8450,8020,192539,1586809970,00,0.00,N,2,70,
20230125,8190,7990,8280,7990,106027,866325110,00,0.00,N,2,200,
20230116,7990,7960,8230,7870,184526,1484231630,00,0.00,N,2,130,
20230109,7860,7880,8110,7700,204286,1617291620,00,0.00,N,2,130,
20230102,7730,7790,7900,7260,201259,1532559450,00,0.00,N,2,80,
20221226,7650,7490,7840,7490,129215,986148960,00,0.00,N,2,160,
20221219,7490,7730,8130,7430,238477,1830571550,00,0.00,N,5,-240,
20221212,7730,7850,8240,7610,342080,2724720450,00,0.00,N,5,-120,
20221205,7850,8150,8340,7590,495318,3956047880,00,0.00,N,5,-310,
20221128,8160,7150,9270,6770,6114394,52431450620,00,0.00,N,2,1010,
20221121,7150,7490,7490,6930,192932,1383710700,00,0.00,N,5,-390,
20221114,7540,7090,7570,7030,423930,3111118780,00,0.00,N,2,460,
20221107,7080,6970,7230,6970,330440,2348542150,00,0.00,N,2,130,
20221031,6950,7450,7620,6850,596804,4318318410,00,0.00,N,5,-480,
20221024,7430,6080,8690,6080,3568469,27524765430,00,0.00,N,2,1400,
20221017,6030,6250,6820,5950,283091,1803738360,00,0.00,N,5,-10,
20221011,6040,6320,6440,5880,175557,1058178830,00,0.00,N,5,-470,
20221004,6510,6360,6730,6360,108540,707006500,00,0.00,N,2,210,
20220926,6300,8210,8650,6100,716553,5239636790,00,0.00,N,5,-2000,
20220919,8300,8110,8780,7690,1665770,13772336760,00,0.00,N,2,130,
20220913,8170,8520,8730,8060,696288,5850034740,00,0.00,N,5,-320,
20220905,8490,7300,11000,7300,5219441,50276200600,00,0.00,N,2,1700,
20220829,6790,6800,7070,6660,37246,255096880,00,0.00,N,5,-290,
20220822,7080,7330,7330,6800,43243,301709690,00,0.00,N,5,-250,
20220816,7330,7710,7730,7190,52850,392106080,00,0.00,N,5,-380,
20220808,7710,7890,7910,7430,43370,331054130,00,0.00,N,5,-100,
20220801,7810,7550,8460,7430,107488,844232160,00,0.00,N,2,260,
20220725,7550,7170,7660,7080,62812,464806890,00,0.00,N,2,250,
20220718,7300,7150,7330,7050,37337,268790750,00,0.00,N,2,200,
20220711,7100,7080,7150,6800,47370,328713670,00,0.00,N,2,100,
20220704,7000,6650,7140,6340,63349,432243920,00,0.00,N,2,290,
20220627,6710,6530,6970,6460,49257,332172980,00,0.00,N,2,210,
20220620,6500,7250,7250,6070,122398,802629720,00,0.00,N,5,-750,
20220613,7250,8360,8360,7010,120451,903209520,00,0.00,N,5,-1180,
20220607,8430,8750,8750,8300,33204,283555920,00,0.00,N,5,-320,
20220530,8750,8520,8880,8430,54565,469846880,00,0.00,N,2,240,
20220523,8510,8320,8580,8210,40151,338334730,00,0.00,N,2,220,
20220516,8290,8450,8800,8200,58116,486289430,00,0.00,N,5,-160,
20220509,8450,9050,9300,8340,80367,697358150,00,0.00,N,5,-630,
20220502,9080,9240,9380,9030,45266,414300670,00,0.00,N,5,-160,
20220425,9240,9500,9580,9050,64497,596480250,00,0.00,N,5,-350,
20220418,9590,9550,9890,9510,63971,620942770,00,0.00,N,3,0,
20220411,9590,9650,10200,9210,206952,2007095780,00,0.00,N,2,10,
20220404,9580,10000,10200,9400,111648,1094817510,00,0.00,N,5,-420,
20220328,10000,9720,10500,9600,209574,2111967970,00,0.00,N,2,270,
20220321,9730,9600,9880,9560,95327,922551510,00,0.00,N,2,130,
20220314,9600,9360,9730,9020,130787,1232432050,00,0.00,N,2,250,
20220307,9350,9890,9900,9150,66651,627313780,00,0.00,N,5,-570,
20220228,9920,9140,9950,8990,107761,1018279500,00,0.00,N,2,870,
20220221,9050,9400,9600,8900,120190,1100468850,00,0.00,N,5,-430,
20220214,9480,9700,9810,8900,227198,2124798470,00,0.00,N,5,-470,
20220207,9950,10500,10600,9950,256385,2613004890,00,0.00,N,5,-650,
20220203,10600,10400,10700,10300,67695,710911050,00,0.00,N,2,450,
20220124,10150,12000,12100,9870,446656,4824054610,00,0.00,N,5,-1950,
20220117,12100,12900,12900,11750,251424,3077878150,00,0.00,N,5,-550,
20220110,12650,12600,12850,12050,273208,3384218100,00,0.00,N,2,100,
20220103,12550,13150,13450,12400,374241,4850857150,00,0.00,N,5,-600,
20211227,13150,13300,13600,12600,367352,4809798700,00,0.00,N,5,-150,
20211220,13300,12250,13950,12050,881035,11642025200,00,0.00,N,2,1050,
20211213,12250,13300,13400,12100,391762,4946481250,00,0.00,N,5,-1050,
20211206,13300,12150,14100,11950,1173741,15371247900,00,0.00,N,2,1000,
20211129,12300,11950,12450,11400,1071945,12822764050,00,0.00,N,5,-400,
20211122,12700,14250,15300,12500,3522653,49128387400,00,0.00,N,5,-1900,
20211115,14600,11950,17500,11850,8273471,125678981200,00,0.00,N,2,2700,
20211108,11900,11850,12550,11650,332819,4007334150,00,0.00,N,3,0,
20211101,11900,12550,12700,11850,304919,3736723100,00,0.00,N,5,-650,
20211025,12550,13150,13150,12400,412261,5229036050,00,0.00,N,5,-400,
20211018,12950,14900,15050,12750,847478,11853651950,00,0.00,N,5,-1700,
20211012,14650,14250,14750,13400,1134751,15829383250,00,0.00,N,2,100,
20211005,14550,13300,16350,12400,9854581,150071121800,00,0.00,N,2,1000,
20210927,13550,13500,15750,11650,4240157,62387008950,00,0.00,N,2,100,
20210923,13450,12800,13750,12550,129069,1709364750,00,0.00,N,2,650,
20210913,12800,12650,13000,12450,132419,1675492900,00,0.00,N,3,0,
20210906,12800,13600,13850,12650,156362,2071414400,00,0.00,N,5,-900,
20210830,13700,13450,13850,13050,212250,2861851350,00,0.00,N,2,350,
20210823,13350,13200,14200,12350,392719,5219913700,00,0.00,N,2,200,
20210817,13150,16800,16800,12950,549404,8051750100,00,0.00,N,5,-3600,
20210809,16750,17800,17850,16350,699397,12007350900,00,0.00,N,5,-1100,
20210802,17850,17350,18300,16600,1465573,25973154800,00,0.00,N,2,450,
20210726,17400,15600,18800,15300,5544500,97684924100,00,0.00,N,2,2000,
20210719,15400,14300,17150,14150,3856367,61548605150,00,0.00,N,2,1200,
20210712,14200,13950,14300,13800,189741,2670674800,00,0.00,N,2,400,