KissMeData/376190/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,3540,3750,3990,3465,65500,241687540,00,0.00,N,5,-295,
20241125,3835,3775,4170,3775,104388,412856185,00,0.00,N,2,65,
20241118,3770,3790,3900,3715,49037,187271165,00,0.00,N,2,25,
20241111,3745,4300,4320,3650,138871,542449430,00,0.00,N,5,-595,
20241104,4340,4560,4570,4340,179066,799172680,00,0.00,N,5,-255,
20241028,4595,4670,4730,4505,371497,1708164935,00,0.00,N,5,-150,
20241021,4745,4590,5940,4320,7628402,41009384850,00,0.00,N,2,170,
20241014,4575,4695,5100,4545,147971,707071425,00,0.00,N,5,-150,
20241007,4725,4705,4880,4660,32482,154568125,00,0.00,N,2,20,
20240930,4705,4645,4730,4545,15256,70466560,00,0.00,N,2,60,
20240923,4645,4630,4735,4540,40857,189310895,00,0.00,N,2,10,
20240919,4635,4505,4690,4495,11063,50601275,00,0.00,N,2,85,
20240909,4550,4410,4780,4230,45425,203789750,00,0.00,N,2,50,
20240902,4500,4980,4980,4430,63504,294008550,00,0.00,N,5,-360,
20240826,4860,4970,5000,4705,38028,183670170,00,0.00,N,5,-110,
20240819,4970,4960,5040,4850,39215,193969810,00,0.00,N,5,-40,
20240812,5010,4945,5090,4795,51588,253916690,00,0.00,N,2,210,
20240805,4800,5220,5300,4200,167184,788234595,00,0.00,N,5,-490,
20240729,5290,5530,5630,5280,70861,385301250,00,0.00,N,5,-300,
20240722,5590,5940,5950,5420,81942,465541970,00,0.00,N,5,-390,
20240715,5980,6020,6050,5860,51145,304771760,00,0.00,N,5,-40,
20240708,6020,6000,6070,5930,44485,266414510,00,0.00,N,2,90,
20240701,5930,6120,6200,5900,73569,440808890,00,0.00,N,5,-190,
20240624,6120,6020,6130,5860,78391,466998070,00,0.00,N,2,100,
20240617,6020,6150,6220,6010,89140,541589350,00,0.00,N,5,-130,
20240610,6150,6270,6290,6120,64668,400864000,00,0.00,N,5,-60,
20240603,6210,6210,6300,6140,72122,446024140,00,0.00,N,2,10,
20240527,6200,6350,6550,6160,194441,1229759800,00,0.00,N,5,-200,
20240520,6400,6440,6630,6360,298285,1937176750,00,0.00,N,5,-90,
20240513,6490,6610,6700,6480,385464,2545843880,00,0.00,N,5,-130,
20240507,6620,6700,8490,6620,4835092,37208523310,00,0.00,N,5,-70,
20240429,6690,6690,6710,6470,64893,426078410,00,0.00,N,2,140,
20240422,6550,6470,6670,6310,66391,430654350,00,0.00,N,2,80,
20240415,6470,6790,6860,6260,158101,1039800170,00,0.00,N,5,-440,
20240408,6910,7160,7190,6700,95327,656985190,00,0.00,N,5,-250,
20240401,7160,7510,7580,7080,211778,1553865550,00,0.00,N,5,-350,
20240325,7510,7490,7740,7250,306983,2306419410,00,0.00,N,2,20,
20240318,7490,7100,7520,6800,236256,1720153490,00,0.00,N,2,230,
20240311,7260,6900,7330,6780,230999,1618512010,00,0.00,N,2,340,
20240304,6920,7130,7440,6920,230097,1648136100,00,0.00,N,5,-210,
20240226,7130,7570,7570,7110,231906,1680681890,00,0.00,N,5,-410,
20240219,7540,7320,8110,7250,1033306,8020140140,00,0.00,N,2,190,
20240213,7350,7400,7700,7300,489735,3668909490,00,0.00,N,5,-20,
20240205,7370,7380,7800,7180,827328,6113199690,00,0.00,N,5,-40,
20240129,7410,8560,8750,7160,3105535,24606609270,00,0.00,N,5,-1150,
20240122,8560,6570,9700,6570,11552395,97839558460,00,0.00,N,2,1990,
20240115,6570,6530,7200,6300,451125,3078431940,00,0.00,N,5,-40,
20240108,6610,6840,7020,6500,151539,1030025590,00,0.00,N,5,-180,
20240102,6790,6240,7110,6240,401346,2739047830,00,0.00,N,2,550,
20231226,6240,6380,6430,6030,64991,402233570,00,0.00,N,5,-140,
20231218,6380,6460,6560,6290,54936,351268750,00,0.00,N,5,-120,
20231211,6500,6410,6580,6290,50566,327687030,00,0.00,N,2,80,
20231204,6420,6430,6510,6220,31638,200945350,00,0.00,N,5,-10,
20231127,6430,6190,6650,6190,71199,460222920,00,0.00,N,2,170,
20231120,6260,6210,6440,6130,43997,276274860,00,0.00,N,2,160,
20231113,6100,6030,6250,5930,43662,267040840,00,0.00,N,2,70,
20231106,6030,6200,6290,6000,36655,224564130,00,0.00,N,2,20,
20231030,6010,5910,6080,5730,34055,201433080,00,0.00,N,2,110,
20231023,5900,5850,6110,5840,28790,170392050,00,0.00,N,5,-60,
20231016,5960,6340,6340,5880,51065,308262310,00,0.00,N,5,-250,
20231010,6210,6400,6400,6010,22874,142810370,00,0.00,N,5,-30,
20231004,6240,6380,6380,6020,36010,221944870,00,0.00,N,5,-140,
20230925,6380,6520,6520,6180,37312,235498670,00,0.00,N,5,-80,
20230918,6460,6880,6960,6230,87924,580911350,00,0.00,N,5,-440,
20230911,6900,6780,6940,6700,70541,481859990,00,0.00,N,2,100,
20230904,6800,7290,7290,6760,125449,874768490,00,0.00,N,5,-470,
20230828,7270,7090,7290,6920,71134,509121770,00,0.00,N,2,270,
20230821,7000,6930,7200,6800,81923,572916550,00,0.00,N,5,-30,
20230814,7030,7310,7380,6750,114866,809469260,00,0.00,N,5,-340,
20230807,7370,7300,7380,7100,116208,837730650,00,0.00,N,2,110,
20230731,7260,7700,7750,7140,173718,1299350870,00,0.00,N,5,-440,
20230724,7700,8240,8260,7080,345298,2591462430,00,0.00,N,5,-410,
20230717,8110,8680,8880,8100,351115,2991227500,00,0.00,N,5,-450,
20230710,8560,8120,8840,7810,272366,2270175850,00,0.00,N,2,460,
20230703,8100,8770,9000,7920,466498,3996322440,00,0.00,N,5,-540,
20230626,8640,8600,8950,8280,602625,5210791400,00,0.00,N,2,180,
20230619,8460,8250,8940,8040,794815,6734867750,00,0.00,N,2,210,
20230612,8250,8210,8420,7940,436481,3582375910,00,0.00,N,2,50,
20230605,8200,8320,8350,7970,436074,3578354140,00,0.00,N,5,-170,
20230530,8370,7740,9500,7690,5559347,48438443850,00,0.00,N,2,740,
20230522,7630,7740,7740,7430,128734,975416090,00,0.00,N,3,0,
20230515,7630,7300,7690,7070,164806,1214822230,00,0.00,N,2,320,
20230508,7310,7450,7600,7240,62471,459002910,00,0.00,N,5,-40,
20230502,7350,7310,7490,7200,42708,313697890,00,0.00,N,2,40,
20230424,7310,7800,7800,7180,139161,1025922000,00,0.00,N,5,-420,
20230417,7730,8090,8090,7650,245176,1927903020,00,0.00,N,5,-360,
20230410,8090,8220,8440,7800,484187,3952172700,00,0.00,N,5,-100,
20230403,8190,8110,8360,7720,334048,2691973570,00,0.00,N,2,80,
20230327,8110,7640,8580,7480,1365076,11168748880,00,0.00,N,2,490,
20230320,7620,7420,7700,7150,157236,1167235670,00,0.00,N,2,290,
20230313,7330,7100,7430,6830,186798,1320019620,00,0.00,N,2,50,
20230306,7280,7550,7740,7140,159722,1187253130,00,0.00,N,5,-320,
20230227,7600,7820,7820,7480,133855,1021446860,00,0.00,N,5,-220,
20230220,7820,7610,8040,7450,379266,2932943290,00,0.00,N,2,170,
20230213,7650,7930,8290,7650,619187,4950279470,00,0.00,N,5,-210,
20230206,7860,7850,8170,7750,790706,6282509670,00,0.00,N,5,-30,
20230130,7890,6950,8650,6870,4899245,39768220730,00,0.00,N,2,950,
20230125,6940,6990,7070,6900,77516,540593860,00,0.00,N,2,30,
20230116,6910,6890,6950,6770,50539,347071100,00,0.00,N,2,50,
20230109,6860,6740,6870,6710,37573,254570540,00,0.00,N,2,170,
20230102,6690,6530,6770,6180,60094,393470400,00,0.00,N,2,160,
20221226,6530,6770,6850,6510,54154,361740870,00,0.00,N,5,-290,
20221219,6820,7000,7070,6770,62414,430045610,00,0.00,N,5,-250,
20221212,7070,7040,7130,6720,68414,479053390,00,0.00,N,2,30,
20221205,7040,7320,7350,6960,74423,530606360,00,0.00,N,5,-250,
20221128,7290,7260,7400,7060,117806,849353060,00,0.00,N,2,50,
20221121,7240,7360,7400,7060,144817,1053031150,00,0.00,N,5,-150,
20221114,7390,7330,7550,7210,211621,1570935850,00,0.00,N,5,-30,
20221107,7420,7030,7560,7030,205788,1507099850,00,0.00,N,2,370,
20221031,7050,6890,7200,6870,98010,688596870,00,0.00,N,2,170,
20221024,6880,6920,7170,6850,121542,848344800,00,0.00,N,2,90,
20221017,6790,6850,7270,6750,124629,869331990,00,0.00,N,5,-250,
20221011,7040,7490,7490,6760,146754,1029004700,00,0.00,N,5,-450,
20221004,7490,6900,8390,6900,1044209,8142731270,00,0.00,N,2,690,
20220926,6800,7550,7780,6720,279091,1985627510,00,0.00,N,5,-900,
20220919,7700,8540,9140,7700,798479,6837087690,00,0.00,N,5,-810,
20220913,8510,8810,9010,8400,633661,5507200740,00,0.00,N,5,-180,
20220905,8690,7410,9660,7260,5595834,50586319480,00,0.00,N,2,1230,
20220829,7460,7500,7690,7390,75911,568096050,00,0.00,N,5,-270,
20220822,7730,7700,7790,7560,57009,436030900,00,0.00,N,5,-70,
20220816,7800,7950,8090,7740,52828,414866850,00,0.00,N,5,-150,
20220808,7950,7970,8100,7700,105765,833846490,00,0.00,N,5,-20,
20220801,7970,7950,8000,7730,58686,460821470,00,0.00,N,2,40,
20220725,7930,7720,8010,7660,78075,614276470,00,0.00,N,2,200,
20220718,7730,7400,7790,7400,74995,573545200,00,0.00,N,2,330,
20220711,7400,7380,7470,7070,100424,730298340,00,0.00,N,2,90,
20220704,7310,7060,7380,6860,190257,1358148110,00,0.00,N,2,250,
20220627,7060,7490,7540,6800,148577,1065566070,00,0.00,N,5,-190,
20220620,7250,8190,8190,6720,296652,2171411460,00,0.00,N,5,-900,
20220613,8150,9420,9420,8020,247472,2131055280,00,0.00,N,5,-1380,
20220607,9530,9650,9730,9330,85912,815003100,00,0.00,N,5,-200,
20220530,9730,9610,9750,9570,67954,656310110,00,0.00,N,2,140,
20220523,9590,9710,9790,9430,91105,867966150,00,0.00,N,5,-60,
20220516,9650,9630,9840,9420,152708,1472527650,00,0.00,N,2,130,
20220509,9520,10050,10050,9310,262098,2521430280,00,0.00,N,5,-530,
20220502,10050,10200,10350,10000,171667,1740523900,00,0.00,N,5,-250,
20220425,10300,10500,10600,10200,217244,2239845950,00,0.00,N,5,-200,
20220418,10500,10350,10800,10300,244050,2568341800,00,0.00,N,2,50,
20220411,10450,10400,10600,10250,153258,1591837050,00,0.00,N,2,50,
20220404,10400,10800,10850,10250,287626,3035066050,00,0.00,N,5,-350,
20220328,10750,10600,10950,10600,222484,2396056350,00,0.00,N,2,150,
20220321,10600,10500,10700,10400,179400,1894054050,00,0.00,N,2,100,
20220314,10500,10300,10600,10000,215194,2201383150,00,0.00,N,2,250,
20220307,10250,10350,10450,10000,132566,1351452100,00,0.00,N,5,-200,
20220228,10450,10300,10800,10250,177652,1863222100,00,0.00,N,2,150,
20220221,10300,10350,10600,10000,219379,2257508350,00,0.00,N,5,-150,
20220214,10450,10400,10700,10000,297738,3072585100,00,0.00,N,5,-250,
20220207,10700,11450,11500,10600,354474,3906313750,00,0.00,N,5,-700,
20220203,11400,11500,11500,11100,155477,1760510850,00,0.00,N,2,150,
20220124,11250,12000,12000,10600,879691,9925189150,00,0.00,N,5,-800,
20220117,12050,12750,12900,11800,991583,12254801550,00,0.00,N,5,-550,
20220110,12600,11550,13100,11150,1972752,24373452750,00,0.00,N,2,1050,
20220103,11550,11750,12250,11150,841499,9980377950,00,0.00,N,5,-100,
20211227,11650,11500,11700,11100,331076,3785891750,00,0.00,N,2,150,
20211220,11500,11000,11650,10550,424039,4770684700,00,0.00,N,2,450,
20211213,11050,11300,11550,10900,299183,3321974700,00,0.00,N,5,-150,
20211206,11200,10700,11750,10500,487130,5481052800,00,0.00,N,2,400,
20211129,10800,10250,10850,9890,481992,4990469150,00,0.00,N,2,300,
20211122,10500,11250,11700,10450,568551,6361448000,00,0.00,N,5,-750,
20211115,11250,10400,11350,10300,472010,5137785600,00,0.00,N,2,900,
20211108,10350,10550,10550,9990,211583,2156116620,00,0.00,N,5,-50,
20211101,10400,11050,11050,10350,214328,2276838550,00,0.00,N,5,-600,
20211025,11000,10800,11350,10650,315143,3480602950,00,0.00,N,2,100,
20211018,10900,10800,11150,10550,285273,3114282350,00,0.00,N,2,150,
20211012,10750,10200,10900,9920,348074,3611691220,00,0.00,N,2,550,
20211005,10200,10850,10850,9980,666425,6867461460,00,0.00,N,5,-850,
20210927,11050,12600,12600,10900,785828,9163744300,00,0.00,N,5,-1550,
20210923,12600,12800,13000,12600,197074,2512642550,00,0.00,N,5,-500,
20210913,13100,13800,13850,12650,929439,12250216450,00,0.00,N,5,-800,
20210906,13900,14200,14200,13750,508480,7080819800,00,0.00,N,5,-250,
20210830,14150,14200,14200,13850,634874,8887489550,00,0.00,N,2,150,
20210823,14000,13850,14300,13750,934051,13076940500,00,0.00,N,2,200,
20210817,13800,15050,15100,13700,983184,14099715100,00,0.00,N,5,-1150,
20210809,14950,15500,16300,14700,2422336,37251250950,00,0.00,N,5,-400,
20210802,15350,16300,16650,15350,2895211,45751336250,00,0.00,N,5,-650,
20210726,16000,15200,16850,14700,7364244,117690664400,00,0.00,N,2,950,
20210719,15050,15500,15750,14600,2250995,33916773400,00,0.00,N,5,-350,
20210712,15400,13900,16000,13750,3741892,56107057750,00,0.00,N,2,1550,