KissMeData/365550/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,4520,4890,4905,4410,876744,4019668305,00,0.00,N,5,-280,
20241125,4800,4895,4975,4800,763700,3728884610,00,0.00,N,5,-40,
20241118,4840,4695,4890,4605,774503,3683662970,00,0.00,N,2,180,
20241111,4660,4705,4750,4500,1041465,4811973130,00,0.00,N,5,-45,
20241104,4705,4980,4980,4600,1001093,4740674945,00,0.00,N,5,-265,
20241028,4970,4940,5030,4830,946414,4645750450,00,0.00,N,2,30,
20241021,4940,5070,5120,4870,870405,4357900460,00,0.00,N,5,-90,
20241014,5030,4925,5140,4920,817023,4115082955,00,0.00,N,2,110,
20241007,4920,4950,5070,4740,1470896,7232608955,00,0.00,N,2,10,
20240930,4910,5040,5130,4745,1223146,6026817660,00,0.00,N,5,-180,
20240923,5090,5250,5330,4985,1791298,9291591875,00,0.00,N,5,-160,
20240919,5250,5210,5340,5200,986342,5216911740,00,0.00,N,2,110,
20240909,5140,5020,5320,4965,1333316,6878085340,00,0.00,N,2,50,
20240902,5090,5140,5210,4985,1218753,6199725025,00,0.00,N,5,-50,
20240826,5140,4905,5140,4905,873638,4404066925,00,0.00,N,2,170,
20240819,4970,4950,5020,4850,734822,3620181550,00,0.00,N,3,0,
20240812,4970,4830,5150,4830,1360567,6846164449,00,0.00,N,2,105,
20240805,4865,4950,5020,4640,1656237,8041427475,00,0.00,N,5,-85,
20240729,4950,4870,5050,4840,1268302,6283770945,00,0.00,N,2,80,
20240722,4870,4840,4900,4780,894226,4334073160,00,0.00,N,2,65,
20240715,4805,4680,4850,4560,1258683,5989034650,00,0.00,N,2,150,
20240708,4655,4675,4705,4350,890090,4082897015,00,0.00,N,5,-20,
20240701,4675,4605,4800,4570,866061,4037640415,00,0.00,N,2,60,
20240624,4615,4565,4730,4540,740261,3437769160,00,0.00,N,2,50,
20240617,4565,4605,4745,4345,2038622,9131862195,00,0.00,N,5,-40,
20240610,4605,4900,4955,4600,1374935,6529965910,00,0.00,N,5,-290,
20240603,4895,4830,4965,4750,1073121,5215586250,00,0.00,N,2,70,
20240527,4825,4850,4920,4710,1082034,5238915320,00,0.00,N,2,20,
20240520,4805,4855,4880,4725,1082360,5203134555,00,0.00,N,5,-75,
20240513,4880,4745,4910,4745,1022609,4932082420,00,0.00,N,2,135,
20240507,4745,4515,4960,4490,1411431,6665113280,00,0.00,N,2,230,
20240429,4515,4540,4680,4480,1245064,5678490547,00,0.00,N,5,-25,
20240422,4540,4310,4540,4310,1016866,4520405510,00,0.00,N,2,230,
20240415,4310,4390,4430,4235,1397121,6038346620,00,0.00,N,5,-80,
20240408,4390,4500,4550,4210,1127495,4937226205,00,0.00,N,5,-115,
20240401,4505,4440,4595,4370,1940272,8748507655,00,0.00,N,2,145,
20240325,4360,4400,4590,4340,2186270,9799026395,00,0.00,N,5,-40,
20240318,4400,4240,4400,4015,1559249,6535468805,00,0.00,N,2,245,
20240311,4155,4205,4300,4150,1759524,7404755905,00,0.00,N,5,-45,
20240304,4200,3985,4320,3940,2712373,11291879480,00,0.00,N,2,215,
20240226,3985,3785,3990,3785,1350412,5308110025,00,0.00,N,2,85,
20240219,3900,3900,3940,3850,626159,2430399950,00,0.00,N,2,20,
20240213,3880,3875,3920,3845,687788,2667417330,00,0.00,N,2,25,
20240205,3855,3850,3930,3830,1142880,4440775455,00,0.00,N,2,5,
20240129,3850,3645,3850,3615,1225263,4585400240,00,0.00,N,2,240,
20240122,3610,3580,3680,3580,976834,3548537720,00,0.00,N,2,30,
20240115,3580,3650,3675,3530,1168152,4197168391,00,0.00,N,5,-70,
20240108,3650,3645,3725,3635,886976,3249730145,00,0.00,N,2,5,
20240102,3645,3650,3765,3555,824177,3027087000,00,0.00,N,5,-5,
20231226,3650,3670,3690,3620,349643,1279228230,00,0.00,N,5,-20,
20231218,3670,3700,3730,3610,659183,2415692200,00,0.00,N,5,-55,
20231211,3725,3780,3780,3600,1384777,5102383775,00,0.00,N,5,-25,
20231204,3750,3540,3775,3515,1552432,5605160750,00,0.00,N,2,210,
20231127,3540,3710,3710,3460,1537807,5433718071,00,0.00,N,5,-160,
20231120,3700,3475,3715,3450,1357539,4877392120,00,0.00,N,2,225,
20231113,3475,3310,3480,3265,1067089,3580580505,00,0.00,N,2,145,
20231106,3330,3320,3420,3275,1179618,3936155510,00,0.00,N,2,20,
20231030,3310,3230,3310,3165,1258292,4042243890,00,0.00,N,2,85,
20231023,3225,3390,3405,3205,1200970,3937021180,00,0.00,N,5,-165,
20231016,3390,3500,3570,3385,958179,3324757808,00,0.00,N,5,-110,
20231010,3500,3620,3655,3480,896038,3181542265,00,0.00,N,5,-125,
20231004,3625,3785,3810,3610,714362,2604704640,00,0.00,N,5,-160,
20230925,3785,3775,3825,3730,414091,1565694476,00,0.00,N,2,70,
20230918,3715,3660,3840,3655,699656,2616852085,00,0.00,N,5,-45,
20230911,3760,3965,3965,3760,1176700,4531807800,00,0.00,N,5,-205,
20230904,3965,4000,4020,3885,546521,2167152415,00,0.00,N,5,-30,
20230828,3995,3900,4005,3890,598207,2373464765,00,0.00,N,2,105,
20230821,3890,3880,3965,3835,341288,1332739725,00,0.00,N,2,10,
20230814,3880,3870,3970,3825,427712,1661660895,00,0.00,N,2,10,
20230807,3870,3940,3945,3765,891792,3440450070,00,0.00,N,5,-70,
20230731,3940,3860,4065,3830,523205,2062992130,00,0.00,N,2,40,
20230724,3900,3905,3930,3815,900370,3483605765,00,0.00,N,5,-10,
20230717,3910,3980,4010,3880,590860,2326251850,00,0.00,N,5,-100,
20230710,4010,3945,4010,3820,622731,2432591515,00,0.00,N,2,125,
20230703,3885,4010,4095,3885,1082966,4331083975,00,0.00,N,5,-125,
20230626,4010,4000,4095,3960,932843,3742523890,00,0.00,N,2,10,
20230619,4000,4090,4240,3980,1006355,4134638905,00,0.00,N,5,-45,
20230612,4045,4255,4255,4035,1023990,4231965075,00,0.00,N,5,-210,
20230605,4255,4210,4300,4190,743763,3148835835,00,0.00,N,2,25,
20230530,4230,4120,4250,4050,1040841,4320552480,00,0.00,N,2,70,
20230522,4160,4205,4235,4125,897364,3745026430,00,0.00,N,5,-45,
20230515,4205,3990,4280,3970,1255208,5174300060,00,0.00,N,2,215,
20230508,3990,3780,3990,3780,886375,3461230565,00,0.00,N,2,215,
20230502,3775,3760,3850,3750,487290,1847772500,00,0.00,N,2,15,
20230424,3760,3835,3835,3670,1340568,5000017280,00,0.00,N,5,-35,
20230417,3795,3885,3965,3785,1231580,4756855020,00,0.00,N,5,-90,
20230410,3885,3970,4080,3770,815524,3132871050,00,0.00,N,5,-85,
20230403,3970,3895,4005,3850,810930,3179455465,00,0.00,N,2,80,
20230327,3890,3740,3930,3510,783468,2973438450,00,0.00,N,2,160,
20230320,3730,3810,3810,3630,974368,3614497295,00,0.00,N,5,-85,
20230313,3815,3740,3870,3700,1171921,4436058567,00,0.00,N,2,20,
20230306,3795,3950,3995,3700,1138474,4353967840,00,0.00,N,5,-150,
20230227,3945,4060,4155,3920,660210,2639841295,00,0.00,N,5,-115,
20230220,4060,4195,4195,3980,635035,2581622915,00,0.00,N,5,-135,
20230213,4195,4205,4205,4085,677327,2795782275,00,0.00,N,5,-10,
20230206,4205,4275,4275,4140,1016218,4264731925,00,0.00,N,5,-65,
20230130,4270,4310,4325,4075,1541605,6426951240,00,0.00,N,2,15,
20230125,4255,4495,4495,4245,912566,3950027950,00,0.00,N,5,-205,
20230116,4460,4200,4465,4190,1616092,6981450425,00,0.00,N,2,280,
20230109,4180,4060,4200,4000,902613,3699660340,00,0.00,N,2,125,
20230102,4055,4060,4105,3870,704541,2816680345,00,0.00,N,2,65,
20221226,3990,3970,4145,3875,1316386,5235937940,00,0.00,N,2,45,
20221219,3945,4020,4020,3835,1079287,4213183655,00,0.00,N,5,-45,
20221212,3990,3870,4085,3750,1347666,5284715869,00,0.00,N,2,115,
20221205,3875,4010,4035,3820,1165069,4570334110,00,0.00,N,5,-105,
20221128,3980,4070,4075,3875,1376867,5495557775,00,0.00,N,5,-120,
20221121,4100,3985,4140,3830,1688228,6737263865,00,0.00,N,2,105,
20221114,3995,3860,3995,3705,2426485,9237193510,00,0.00,N,2,140,
20221107,3855,3675,3930,3545,2198534,8127334571,00,0.00,N,2,180,
20221031,3675,3650,3790,3440,2300297,8337201075,00,0.00,N,2,75,
20221024,3600,3440,3645,3230,2699696,9195828238,00,0.00,N,2,250,
20221017,3350,4185,4250,3260,3925428,14379543917,00,0.00,N,5,-835,
20221011,4185,4900,4900,4055,1076686,4745111725,00,0.00,N,5,-740,
20221004,4925,5220,5220,4900,941739,4777255195,00,0.00,N,5,-125,
20220926,5050,5400,5460,5030,712891,3708983030,00,0.00,N,5,-330,
20220919,5380,5530,5730,5360,591965,3306860970,00,0.00,N,5,-280,
20220913,5660,5410,5660,5330,1082771,6063540782,00,0.00,N,2,210,
20220905,5450,5540,5560,5310,396990,2154576312,00,0.00,N,5,-90,
20220829,5540,5350,5550,5350,554071,3044673660,00,0.00,N,2,50,
20220822,5490,5540,5540,5230,468068,2520910600,00,0.00,N,5,-60,
20220816,5550,5540,5560,5460,321332,1770250550,00,0.00,N,2,50,
20220808,5500,5510,5570,5400,602703,3309796540,00,0.00,N,2,10,
20220801,5490,5200,5640,5190,1258429,6859016623,00,0.00,N,2,300,
20220725,5190,5160,5190,5070,1304419,6663014851,00,0.00,N,2,60,
20220718,5130,5150,5290,5040,1040674,5327398510,00,0.00,N,5,-20,
20220711,5150,5500,5510,5100,1056873,5565861470,00,0.00,N,5,-310,
20220704,5460,5650,5800,5350,1026830,5670104650,00,0.00,N,5,-190,
20220627,5650,5800,5990,5570,1316007,7505408410,00,0.00,N,5,-70,
20220620,5720,6000,6000,5440,1921670,10766156220,00,0.00,N,5,-180,
20220613,5900,6560,6610,5800,1775171,10816114060,00,0.00,N,5,-630,
20220607,6530,6650,6810,6530,746317,5009108100,00,0.00,N,5,-270,
20220530,6800,7010,7010,6730,1800328,12263480415,00,0.00,N,5,-230,
20220523,7030,6700,7030,6650,2382980,16289430763,00,0.00,N,2,240,
20220516,6790,6800,7030,6660,1615689,11047954590,00,0.00,N,5,-70,
20220509,6860,6890,7060,6560,1759929,11912346910,00,0.00,N,5,-80,
20220502,6940,7170,7230,6710,1070773,7505744860,00,0.00,N,5,-390,
20220425,7330,7200,7330,6970,2485188,17895102696,00,0.00,N,2,100,
20220418,7230,7290,7320,7100,1819725,13135443500,00,0.00,N,5,-110,
20220411,7340,6940,7350,6850,2085691,14727221520,00,0.00,N,2,400,
20220404,6940,6890,6980,6670,2110068,14474122435,00,0.00,N,2,80,
20220328,6860,6820,7020,6730,1938053,13390247112,00,0.00,N,2,40,
20220321,6820,6800,6860,6630,1782792,12054410180,00,0.00,N,2,20,
20220314,6800,6730,6930,6640,9542722,64671157635,00,0.00,N,2,70,
20220307,6730,6540,6740,6400,3452610,22895662530,00,0.00,N,2,180,
20220228,6550,6240,6580,6150,2050102,13133005750,00,0.00,N,2,350,
20220221,6200,6110,6250,6030,756572,4612234570,00,0.00,N,2,90,
20220214,6110,6040,6110,6000,684318,4156340350,00,0.00,N,2,50,
20220207,6060,6220,6220,6030,1196983,7328107090,00,0.00,N,5,-80,
20220203,6140,5900,6240,5890,864889,5297567370,00,0.00,N,2,320,
20220124,5820,6180,6180,5590,1678225,9951408760,00,0.00,N,5,-340,
20220117,6160,6210,6240,6060,934137,5744998990,00,0.00,N,5,-50,
20220110,6210,6310,6320,6140,1113593,6910668160,00,0.00,N,5,-110,
20220103,6320,6350,6360,6200,1453482,9148929050,00,0.00,N,5,-10,
20211227,6330,6400,6400,6310,2126775,13407005050,00,0.00,N,5,-50,
20211220,6380,6330,6810,6330,2452089,15984081090,00,0.00,N,2,50,
20211213,6330,6390,6390,6330,1915843,12152318090,00,0.00,N,5,-40,
20211206,6370,6530,6530,6300,1557651,9919275780,00,0.00,N,5,-160,
20211129,6530,6370,6640,6350,1345098,8786889940,00,0.00,N,5,-40,
20211122,6570,6600,6660,6500,1624118,10666128450,00,0.00,N,2,40,
20211115,6530,6510,6540,6410,1025157,6640871600,00,0.00,N,2,50,
20211108,6480,6650,6720,6390,723924,4729881750,00,0.00,N,5,-150,
20211101,6630,6778,6827,6480,1755178,11675765890,00,0.00,N,5,-69,
20211025,6699,6414,6748,6345,1504712,9913584150,00,0.00,N,2,285,
20211018,6414,6325,6453,6266,1169288,7399682320,00,0.00,N,2,99,
20211012,6315,6355,6374,6217,633765,3987312220,00,0.00,N,5,-30,
20211005,6345,6394,6394,6168,979102,6123920810,00,0.00,N,5,-88,
20210927,6433,6522,6571,6158,1494705,9508575007,00,0.00,N,5,-89,
20210923,6522,6679,6679,6473,509371,3312151720,00,0.00,N,5,-167,
20210913,6689,6630,6728,6473,1031060,6769317090,00,0.00,N,2,148,
20210906,6541,6492,6689,6453,965854,6302367860,00,0.00,N,2,19,
20210830,6522,6915,6915,6453,1985859,13137180810,00,0.00,N,5,-305,
20210823,6827,6492,6886,6492,1216502,8138656753,00,0.00,N,2,345,
20210817,6482,6748,6876,6325,1822328,11887284352,00,0.00,N,5,-266,
20210809,6748,6758,6866,6689,1230005,8317455400,00,0.00,N,2,89,
20210802,6659,6738,6915,6561,1659238,11151912090,00,0.00,N,5,-50,
20210726,6709,7043,7073,6709,1332389,9193968600,00,0.00,N,5,-285,
20210719,6994,7279,7309,6915,1080779,7648050250,00,0.00,N,5,-305,
20210712,7299,7525,7574,7132,1193089,8727462030,00,0.00,N,5,-226,