KissMeData/038110/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2400,2470,2570,2400,795621,1962721120,00,0.00,N,5,-70,
20241118,2470,2450,2575,2445,435335,1090772890,00,0.00,N,2,10,
20241111,2460,2700,2725,2385,954187,2410857285,00,0.00,N,5,-265,
20241104,2725,2770,2865,2695,499314,1386964155,00,0.00,N,5,-55,
20241028,2780,2745,2845,2730,376403,1048234195,00,0.00,N,2,40,
20241021,2740,2960,2960,2730,676610,1910967850,00,0.00,N,5,-185,
20241014,2925,3050,3090,2915,593891,1766463855,00,0.00,N,5,-145,
20241007,3070,3055,3110,3035,287479,881962710,00,0.00,N,2,25,
20240930,3045,3205,3235,3020,313896,973430405,00,0.00,N,5,-165,
20240923,3210,3145,3255,3065,651139,2059277695,00,0.00,N,2,25,
20240919,3185,3145,3210,3090,189393,596608925,00,0.00,N,2,55,
20240909,3130,2935,3215,2900,587550,1795810885,00,0.00,N,2,135,
20240902,2995,3285,3290,2955,795408,2453755620,00,0.00,N,5,-280,
20240826,3275,3335,3360,3220,503846,1650523790,00,0.00,N,5,-50,
20240819,3325,3400,3440,3250,622126,2087062620,00,0.00,N,5,-65,
20240812,3390,3300,3720,3300,1367521,4752933985,00,0.00,N,2,100,
20240805,3290,3495,3495,2945,1899232,6078894190,00,0.00,N,5,-230,
20240729,3520,3620,3730,3505,699968,2526225000,00,0.00,N,5,-95,
20240722,3615,3720,3760,3495,967635,3508923595,00,0.00,N,5,-145,
20240715,3760,3975,4015,3735,941501,3651846430,00,0.00,N,5,-195,
20240708,3955,3880,4010,3880,820520,3240473035,00,0.00,N,2,55,
20240701,3900,4085,4115,3830,1141346,4511714800,00,0.00,N,5,-190,
20240624,4090,4205,4280,4075,1302446,5423860730,00,0.00,N,5,-145,
20240617,4235,4415,4640,4225,2459901,11067937885,00,0.00,N,5,-165,
20240610,4400,4225,4460,4200,1695068,7386260500,00,0.00,N,2,175,
20240603,4225,4130,4350,4130,833910,3526686200,00,0.00,N,2,100,
20240527,4125,4460,4475,4090,1533352,6539079785,00,0.00,N,5,-305,
20240520,4430,4605,4715,4420,2192317,9976378050,00,0.00,N,5,-160,
20240513,4590,4585,4650,4550,1375508,6319606230,00,0.00,N,3,0,
20240507,4590,4540,4610,4485,851827,3857241680,00,0.00,N,2,55,
20240429,4535,4525,4645,4505,856691,3930488870,00,0.00,N,2,30,
20240422,4505,4520,4660,4440,1254290,5708630655,00,0.00,N,5,-45,
20240415,4550,4365,4745,4305,3953705,17998581900,00,0.00,N,2,100,
20240408,4450,4345,4515,4280,867620,3830264360,00,0.00,N,2,105,
20240401,4345,4520,4625,4290,1640539,7322139100,00,0.00,N,5,-165,
20240325,4510,4760,4770,4495,2165001,10012628920,00,0.00,N,5,-250,
20240318,4760,4895,4945,4700,2538400,12158562910,00,0.00,N,5,-130,
20240311,4890,5390,5460,4820,6141538,31597235605,00,0.00,N,5,-580,
20240304,5470,5430,5540,5020,5511284,29503649630,00,0.00,N,2,50,
20240226,5420,5050,5460,4935,5473146,28690504955,00,0.00,N,2,370,
20240219,5050,5250,5300,4915,3281734,16787759575,00,0.00,N,5,-150,
20240213,5200,5130,5270,5030,4251240,21961485020,00,0.00,N,2,90,
20240205,5110,5600,5750,5020,21258049,113994769370,00,0.00,N,5,-400,
20240129,5510,4525,5570,4420,16398487,85763132930,00,0.00,N,2,985,
20240122,4525,4585,4680,4385,2036998,9199093670,00,0.00,N,5,-50,
20240115,4575,4820,4905,4400,3047055,14087738585,00,0.00,N,5,-265,
20240108,4840,4855,5190,4830,5346746,26856641835,00,0.00,N,5,-55,
20240102,4895,4970,5090,4825,2358764,11658131740,00,0.00,N,5,-55,
20231226,4950,4950,5020,4720,2444076,11945732535,00,0.00,N,5,-5,
20231218,4955,4970,5170,4865,6178640,30895425720,00,0.00,N,2,75,
20231211,4880,4750,5040,4600,4462685,21443241010,00,0.00,N,2,230,
20231204,4650,4915,5070,4580,3517239,16753493020,00,0.00,N,5,-275,
20231127,4925,5000,5150,4675,6374980,31369111870,00,0.00,N,5,-70,
20231120,4995,5500,5650,4840,7792814,40985337570,00,0.00,N,5,-515,
20231113,5510,4375,5800,4345,28641821,151308777205,00,0.00,N,2,1180,
20231106,4330,4830,5250,4215,16719884,82009065535,00,0.00,N,5,-500,
20231030,4830,5250,5540,4505,41384899,210028699065,00,0.00,N,5,-330,
20231023,5160,3710,5160,3600,28008865,132822825460,00,0.00,N,2,1405,
20231016,3755,4130,4685,3710,7499956,32666136415,00,0.00,N,5,-390,
20231010,4145,4190,4345,4015,1926078,8132386660,00,0.00,N,5,-30,
20231004,4175,4345,4345,4020,746605,3103077425,00,0.00,N,5,-175,
20230925,4350,4347,4429,4055,1071573,4596424540,00,0.00,N,5,-45,
20230918,4395,4830,4888,4371,4581264,21300823465,00,0.00,N,5,-396,
20230911,4791,4409,4888,4337,8645437,40508314340,00,0.00,N,2,386,
20230904,4405,4661,4752,4380,3090243,14125039865,00,0.00,N,5,-260,
20230828,4665,4492,5061,4400,5796233,27760380550,00,0.00,N,5,-111,
20230821,4776,5148,5177,4776,4398695,21658368580,00,0.00,N,5,-372,
20230814,5148,5767,5883,4917,4447160,23546511160,00,0.00,N,5,-648,
20230807,5796,5409,6027,5226,6546838,37117082890,00,0.00,N,2,348,
20230731,5448,5941,6163,5303,4256788,24284487770,00,0.00,N,5,-444,
20230724,5892,6337,6713,5516,9892619,60505644300,00,0.00,N,5,-493,
20230717,6385,6820,6955,6192,8653296,57487601400,00,0.00,N,5,-435,
20230710,6820,7264,7274,6665,15081541,105001039850,00,0.00,N,5,-357,
20230703,7177,6288,7583,6250,39503593,278657224330,00,0.00,N,2,947,
20230626,6230,6172,6559,5970,9057251,57466517970,00,0.00,N,3,0,
20230619,6230,5941,6520,5805,9211814,56697621780,00,0.00,N,2,241,
20230612,5989,6259,6443,5950,6866816,42687617490,00,0.00,N,5,-270,
20230605,6259,6424,6800,6192,10161886,66471466990,00,0.00,N,5,-107,
20230530,6366,6511,6626,6269,6768647,43486145470,00,0.00,N,5,-77,
20230522,6443,6781,7235,6356,15508908,106056212020,00,0.00,N,5,-357,
20230515,6800,6733,8104,6713,74029965,561550342150,00,0.00,N,5,-49,
20230508,6849,6771,7477,6424,61335399,434071688260,00,0.00,N,5,-58,
20230502,6907,5979,8153,5970,78937955,574341226060,00,0.00,N,2,976,
20230424,5931,5815,6501,5747,32650364,201750434850,00,0.00,N,2,39,
20230417,5892,6646,7196,5767,50048667,324635154220,00,0.00,N,5,-879,
20230410,6771,4419,7293,4298,189616726,1132613261915,00,0.00,N,2,2308,
20230403,4463,4211,4994,4163,58820932,268638938945,00,0.00,N,2,310,
20230327,4153,3907,4690,3868,56524667,245626816810,00,0.00,N,2,251,
20230320,3902,4066,4129,3810,21224147,84698249195,00,0.00,N,5,-242,
20230313,4144,4057,4429,3888,84500789,351965768585,00,0.00,N,2,34,
20230306,4110,3129,4767,3086,149161311,614537209325,00,0.00,N,2,990,
20230227,3120,2956,3154,2951,3084329,9472638990,00,0.00,N,2,131,
20230220,2989,3110,3255,2970,7003510,21925783170,00,0.00,N,5,-136,
20230213,3125,3009,3197,2927,8439716,25976200525,00,0.00,N,2,126,
20230206,2999,2956,3076,2931,6118614,18389760840,00,0.00,N,2,48,
20230130,2951,2922,2980,2849,3902711,11453451245,00,0.00,N,2,34,
20230125,2917,2782,2994,2772,3027061,8773230640,00,0.00,N,2,155,
20230116,2762,2840,3062,2748,6957492,20135258550,00,0.00,N,5,-87,
20230109,2849,3076,3105,2835,14958899,44284147200,00,0.00,N,2,48,
20230102,2801,2550,3062,2458,24475166,69536257700,00,0.00,N,2,256,
20221226,2545,2656,2695,2526,1596851,4201974355,00,0.00,N,5,-130,
20221219,2675,2902,2902,2661,2856914,7876057215,00,0.00,N,5,-232,
20221212,2907,2912,2999,2878,1969157,5771220525,00,0.00,N,5,-29,
20221205,2936,3337,3342,2902,4405247,13524022610,00,0.00,N,5,-391,
20221128,3327,3245,3385,3226,6401763,21195870445,00,0.00,N,2,111,
20221121,3216,3241,3352,3154,5668121,18438540040,00,0.00,N,5,-25,
20221114,3241,3424,3477,3241,12024842,40799637715,00,0.00,N,5,-101,
20221107,3342,3009,3608,3004,44683395,150283639805,00,0.00,N,2,377,
20221031,2965,2946,3086,2888,6779491,20352490760,00,0.00,N,2,77,
20221024,2888,3023,3120,2806,6522497,19312237015,00,0.00,N,5,-77,
20221017,2965,2796,3303,2758,13466911,41434220180,00,0.00,N,2,92,
20221011,2873,3004,3038,2714,8154335,23369058315,00,0.00,N,5,-281,
20221004,3154,3154,3410,3134,10053988,32915981085,00,0.00,N,2,63,
20220926,3091,3873,3897,3076,24890401,88984529690,00,0.00,N,5,-608,
20220919,3699,4057,4284,3675,71376312,286467192685,00,0.00,N,5,-49,
20220913,3748,3535,4129,3477,75722845,291526890995,00,0.00,N,2,189,
20220905,3559,2782,3902,2753,128078940,443951487665,00,0.00,N,2,835,
20220829,2724,2617,2878,2588,3641479,9832941930,00,0.00,N,2,10,
20220822,2714,2733,2796,2613,2128595,5767266690,00,0.00,N,5,-97,
20220816,2811,2898,3042,2796,3883440,11264614835,00,0.00,N,5,-77,
20220808,2888,2883,2994,2825,3767676,10967509440,00,0.00,N,5,-14,
20220801,2902,2965,2980,2811,5113605,14824688010,00,0.00,N,5,-68,
20220725,2970,2815,3129,2806,11456884,34324239850,00,0.00,N,2,101,
20220718,2869,2888,3081,2738,13964582,40918733555,00,0.00,N,2,150,
20220711,2719,2617,2907,2482,18122101,50111199085,00,0.00,N,2,77,
20220704,2642,2637,2917,2424,15702621,42423594025,00,0.00,N,2,131,
20220627,2511,2671,2811,2458,6914049,18438882265,00,0.00,N,2,72,
20220620,2439,2825,2849,2313,3675921,9320798135,00,0.00,N,5,-381,
20220613,2820,2907,3178,2559,6541445,19039462895,00,0.00,N,5,-213,
20220607,3033,3125,3540,2970,39505349,131664905120,00,0.00,N,5,-63,
20220530,3096,3115,3255,3047,6619667,20909912200,00,0.00,N,2,10,
20220523,3086,3289,3289,2927,8125193,24934545175,00,0.00,N,5,-208,
20220516,3294,3221,3497,3139,23646107,79175697110,00,0.00,N,2,68,
20220509,3226,3545,3912,3158,115078635,414375851390,00,0.00,N,5,-377,
20220502,3603,2753,3936,2738,68879584,240758126255,00,0.00,N,2,807,
20220425,2796,2772,2922,2695,5914661,16677195460,00,0.00,N,5,-24,
20220418,2820,2564,2820,2530,9087617,24846050875,00,0.00,N,2,256,
20220411,2564,2468,2608,2444,981414,2486949980,00,0.00,N,2,96,
20220404,2468,2646,2646,2463,1314564,3375697265,00,0.00,N,5,-174,
20220328,2642,2608,2695,2444,2504035,6578476385,00,0.00,N,2,39,
20220321,2603,2598,2666,2540,2057080,5384791005,00,0.00,N,2,5,
20220314,2598,2521,2627,2453,2855686,7257460115,00,0.00,N,2,5,
20220307,2593,2526,2753,2376,6154647,16021779635,00,0.00,N,2,53,
20220228,2540,2482,2637,2405,4421088,11209307855,00,0.00,N,2,82,
20220221,2458,2361,2671,2361,7658890,19192051735,00,0.00,N,2,39,
20220214,2419,2294,2453,2246,1463980,3450686270,00,0.00,N,2,33,
20220207,2386,2371,2530,2313,1655158,3956982955,00,0.00,N,2,10,
20220203,2376,2265,2395,2265,573781,1343654035,00,0.00,N,2,126,
20220124,2250,2502,2516,2105,2894747,6581919100,00,0.00,N,5,-266,
20220117,2516,2830,2859,2497,2418658,6338861205,00,0.00,N,5,-314,
20220110,2830,2830,2917,2646,4402095,12331195595,00,0.00,N,3,0,
20220103,2830,2849,2893,2719,3433815,9689864455,00,0.00,N,2,10,
20211227,2820,2888,2941,2729,5443375,15379497575,00,0.00,N,5,-49,
20211220,2869,2608,3187,2482,18712226,54182732490,00,0.00,N,2,247,
20211213,2622,2743,2782,2569,1849243,4907175075,00,0.00,N,5,-121,
20211206,2743,2622,2791,2608,2307084,6284393380,00,0.00,N,2,77,
20211129,2666,2743,2796,2444,4922664,12905332730,00,0.00,N,5,-174,
20211122,2840,3004,3125,2782,2736220,7963794210,00,0.00,N,5,-164,
20211115,3004,3187,3294,2946,2281457,7118143495,00,0.00,N,5,-203,
20211108,3207,3574,3574,3062,4343041,14247296635,00,0.00,N,5,-347,
20211101,3554,3709,3733,3419,6505810,23337737030,00,0.00,N,5,-150,
20211025,3704,3873,3975,3699,6133225,23712659835,00,0.00,N,5,-179,
20211018,4020,4185,4295,3825,13802781,56483001545,00,0.00,N,5,-195,
20211012,4215,4055,4750,4050,25919318,113752316885,00,0.00,N,2,180,
20211005,4035,4300,4525,3645,16705781,67790217335,00,0.00,N,5,-250,
20210927,4285,4059,4891,3865,115844328,517549383795,00,0.00,N,2,240,
20210923,4045,3953,4427,3770,49828367,206151734075,00,0.00,N,2,9,
20210913,4036,3898,4413,3549,104987700,424526445270,00,0.00,N,2,165,
20210906,3871,3613,5002,3530,157236074,672738548915,00,0.00,N,2,396,
20210830,3475,3025,3737,2937,37245202,130260720770,00,0.00,N,2,459,
20210823,3016,2795,3181,2730,2522506,7434409680,00,0.00,N,2,230,
20210817,2786,3356,3360,2735,2888185,8803922505,00,0.00,N,5,-565,
20210809,3351,3567,3586,3181,5096453,17149031370,00,0.00,N,5,-248,
20210802,3599,3549,3898,3466,28085573,103715510555,00,0.00,N,2,220,
20210726,3379,3259,3852,3108,20969006,75514401665,00,0.00,N,2,120,
20210719,3259,3756,3829,3176,6043241,21064211310,00,0.00,N,5,-580,
20210712,3839,3494,4045,3448,22184323,83594675170,00,0.00,N,2,299,