KissMeData/096760/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2870,2930,2975,2870,151617,443961030,00,0.00,N,5,-60,
20241118,2930,2865,2940,2860,100912,294061870,00,0.00,N,2,65,
20241111,2865,2980,2995,2815,399524,1148948725,00,0.00,N,5,-115,
20241104,2980,2960,3165,2930,423978,1274098145,00,0.00,N,2,30,
20241028,2950,2950,3030,2910,269752,799648320,00,0.00,N,3,0,
20241021,2950,3080,3145,2950,385140,1166333170,00,0.00,N,5,-130,
20241014,3080,3055,3155,3030,242046,747075600,00,0.00,N,2,25,
20241007,3055,3060,3105,3035,150736,462023520,00,0.00,N,2,5,
20240930,3050,3150,3160,3020,233319,717250355,00,0.00,N,5,-85,
20240923,3135,3385,3410,3100,1966429,6306407140,00,0.00,N,5,-355,
20240919,3490,3070,3905,3055,8469579,31098811245,00,0.00,N,2,420,
20240909,3070,3000,3110,2970,126553,386562465,00,0.00,N,2,50,
20240902,3020,3370,3370,3000,416235,1315827165,00,0.00,N,5,-350,
20240826,3370,3475,3530,3195,831463,2869126945,00,0.00,N,5,-80,
20240819,3450,3325,3475,3310,578724,1966512655,00,0.00,N,2,125,
20240812,3325,3230,3325,3230,224700,738378710,00,0.00,N,2,70,
20240805,3255,3150,3265,2830,452576,1378266690,00,0.00,N,2,85,
20240729,3170,3350,3355,3150,549372,1774392560,00,0.00,N,5,-150,
20240722,3320,3340,3360,3250,253562,835553365,00,0.00,N,5,-10,
20240715,3330,3320,3405,3250,387841,1298155625,00,0.00,N,5,-10,
20240708,3340,3130,3345,3130,346406,1131473490,00,0.00,N,2,205,
20240701,3135,3110,3225,3080,365928,1146628810,00,0.00,N,2,20,
20240624,3115,3205,3205,3080,340489,1061503770,00,0.00,N,5,-85,
20240617,3200,3280,3335,3175,480122,1549479455,00,0.00,N,5,-110,
20240610,3310,2910,3555,2880,2486242,8060383805,00,0.00,N,2,400,
20240603,2910,2910,2970,2870,129586,375949595,00,0.00,N,5,-15,
20240527,2925,2960,3010,2885,217180,635874705,00,0.00,N,5,-30,
20240520,2955,3010,3030,2935,159248,473129485,00,0.00,N,5,-55,
20240513,3010,3025,3035,2980,98009,294056180,00,0.00,N,2,15,
20240507,2995,3005,3060,2975,178894,537674815,00,0.00,N,5,-10,
20240429,3005,3000,3030,2970,177654,531082795,00,0.00,N,2,25,
20240422,2980,2965,3075,2900,641957,1890733830,00,0.00,N,2,20,
20240415,2960,3040,3040,2880,359840,1051728140,00,0.00,N,5,-40,
20240408,3000,3045,3085,2970,217237,653103950,00,0.00,N,5,-45,
20240401,3045,3125,3200,3040,276711,858997110,00,0.00,N,5,-80,
20240325,3125,3185,3265,3120,305325,972913510,00,0.00,N,5,-55,
20240318,3180,3195,3255,3105,248903,791487860,00,0.00,N,3,0,
20240311,3180,3270,3320,3165,232356,752024285,00,0.00,N,5,-100,
20240304,3280,3395,3415,3250,219503,725481100,00,0.00,N,5,-115,
20240226,3395,3410,3440,3290,315250,1056689635,00,0.00,N,5,-10,
20240219,3405,3350,3430,3335,237124,801806645,00,0.00,N,2,25,
20240213,3380,3390,3420,3340,146278,493618195,00,0.00,N,5,-20,
20240205,3400,3175,3445,3165,421056,1389232230,00,0.00,N,2,220,
20240129,3180,3250,3330,2995,538737,1689585100,00,0.00,N,5,-75,
20240122,3255,3345,3350,3215,243554,795673595,00,0.00,N,5,-40,
20240115,3295,3365,3385,3180,353177,1153768270,00,0.00,N,5,-85,
20240108,3380,3360,3470,3315,185776,626621040,00,0.00,N,2,20,
20240102,3360,3455,3485,3345,128755,438313535,00,0.00,N,5,-130,
20231226,3490,3565,3633,3455,152691,540926120,00,0.00,N,5,-70,
20231218,3560,3334,3579,3295,311960,1073842370,00,0.00,N,2,275,
20231211,3285,3246,3329,3236,203367,666417010,00,0.00,N,3,0,
20231204,3285,3344,3550,3182,851550,2829030030,00,0.00,N,5,-34,
20231127,3319,3447,3530,3265,293138,990174985,00,0.00,N,5,-123,
20231120,3442,3373,3476,3192,253574,854837340,00,0.00,N,2,59,
20231113,3383,3158,3393,3020,264229,845688635,00,0.00,N,2,250,
20231106,3133,3359,3447,3113,301318,988979560,00,0.00,N,5,-211,
20231030,3344,3153,3383,2981,425049,1373895670,00,0.00,N,2,226,
20231023,3118,3015,3236,2917,452081,1385993955,00,0.00,N,5,-54,
20231016,3172,3619,3658,3133,390004,1307617665,00,0.00,N,5,-476,
20231010,3648,3712,3766,3540,301571,1101481875,00,0.00,N,5,-64,
20231004,3712,3893,3893,3589,200594,736681360,00,0.00,N,5,-108,
20230925,3820,3908,3942,3658,194397,739888940,00,0.00,N,5,-88,
20230918,3908,4075,4099,3869,383985,1517407690,00,0.00,N,5,-191,
20230911,4099,4045,4178,3977,405516,1650465715,00,0.00,N,2,78,
20230904,4021,4050,4050,3864,501785,1979052205,00,0.00,N,5,-29,
20230828,4050,4138,4217,3923,524867,2144779300,00,0.00,N,5,-98,
20230821,4148,4197,4232,4055,500497,2083166415,00,0.00,N,5,-49,
20230814,4197,4197,4398,4114,886989,3771406175,00,0.00,N,2,15,
20230807,4182,3996,4266,3869,1029647,4168693895,00,0.00,N,2,264,
20230731,3918,3687,4016,3643,880737,3375705475,00,0.00,N,2,231,
20230724,3687,3869,3869,3437,763822,2793237180,00,0.00,N,5,-157,
20230717,3844,3697,3932,3609,1026933,3859654790,00,0.00,N,2,235,
20230710,3609,3138,3619,3138,852882,2898905970,00,0.00,N,2,461,
20230703,3148,3212,3241,3113,256431,812912185,00,0.00,N,5,-5,
20230626,3153,3143,3261,3084,230952,733438165,00,0.00,N,5,-5,
20230619,3158,3285,3285,3113,315055,1000751355,00,0.00,N,5,-127,
20230612,3285,3270,3378,3231,280295,922410710,00,0.00,N,3,0,
20230605,3285,3256,3432,3221,154084,501832150,00,0.00,N,2,29,
20230530,3256,3319,3368,3143,126704,413141135,00,0.00,N,5,-83,
20230522,3339,3388,3486,3265,461141,1550425180,00,0.00,N,5,-25,
20230515,3364,3280,3442,3261,194483,652843845,00,0.00,N,2,54,
20230508,3310,3319,3378,3221,430670,1432393730,00,0.00,N,2,30,
20230502,3280,3162,3314,3138,281455,910348810,00,0.00,N,2,127,
20230424,3153,3162,3167,3015,300874,930408525,00,0.00,N,5,-14,
20230417,3167,3202,3261,3118,320667,1023766155,00,0.00,N,5,-45,
20230410,3212,3020,3270,2957,494063,1537369875,00,0.00,N,2,197,
20230403,3015,2991,3074,2942,319500,962022270,00,0.00,N,2,34,
20230327,2981,2922,3030,2814,271944,795149160,00,0.00,N,2,59,
20230320,2922,2854,3015,2795,333751,967727170,00,0.00,N,2,68,
20230313,2854,2952,2957,2809,281628,807902050,00,0.00,N,5,-112,
20230306,2966,3043,3129,2962,252017,766556260,00,0.00,N,5,-77,
20230227,3043,2957,3224,2895,445432,1348238965,00,0.00,N,2,86,
20230220,2957,3047,3186,2923,203704,614848175,00,0.00,N,5,-86,
20230213,3043,3047,3066,2909,175135,527617670,00,0.00,N,5,-4,
20230206,3047,2952,3086,2885,251853,752213460,00,0.00,N,2,138,
20230130,2909,2852,2952,2823,112686,325313145,00,0.00,N,2,57,
20230125,2852,2861,2861,2804,67746,192186605,00,0.00,N,2,57,
20230116,2795,2842,2871,2756,62114,174231330,00,0.00,N,5,-47,
20230109,2842,2785,2861,2785,87324,246461245,00,0.00,N,2,62,
20230102,2780,2814,2861,2694,175125,485810535,00,0.00,N,5,-62,
20221226,2842,2923,3004,2795,212201,611158625,00,0.00,N,5,-81,
20221219,2923,3033,3057,2890,321124,946186410,00,0.00,N,5,-105,
20221212,3028,2947,3076,2919,214696,642741355,00,0.00,N,2,105,
20221205,2923,2895,2957,2861,105286,305855130,00,0.00,N,3,0,
20221128,2923,2880,3043,2766,252990,735298440,00,0.00,N,2,62,
20221121,2861,2847,2885,2723,132229,368687110,00,0.00,N,2,14,
20221114,2847,2728,2852,2723,145769,409068200,00,0.00,N,2,114,
20221107,2733,2642,2761,2556,298340,779456430,00,0.00,N,2,91,
20221031,2642,2647,2737,2580,128169,340059165,00,0.00,N,5,-5,
20221024,2647,2685,2761,2609,177404,471905910,00,0.00,N,5,-38,
20221017,2685,2652,2780,2604,144493,390964750,00,0.00,N,2,5,
20221011,2680,2771,2771,2542,177055,463868405,00,0.00,N,5,-91,
20221004,2771,2756,2799,2680,103568,283955215,00,0.00,N,2,110,
20220926,2661,2823,2823,2551,431198,1159913270,00,0.00,N,5,-162,
20220919,2823,3004,3019,2718,156933,451729305,00,0.00,N,5,-153,
20220913,2976,3004,3052,2799,155964,466597765,00,0.00,N,5,-9,
20220905,2985,3124,3124,2947,204199,618768280,00,0.00,N,5,-139,
20220829,3124,3243,3243,3100,152302,477700335,00,0.00,N,5,-124,
20220822,3248,3243,3253,3114,273416,877466980,00,0.00,N,2,5,
20220816,3243,3272,3357,3243,175387,575896020,00,0.00,N,5,-72,
20220808,3315,3348,3381,3262,126244,417756650,00,0.00,N,5,-47,
20220801,3362,3315,3372,3248,135089,447232180,00,0.00,N,2,47,
20220725,3315,3338,3429,3267,211678,707127485,00,0.00,N,5,-19,
20220718,3334,3167,3410,3090,179261,589681655,00,0.00,N,2,177,
20220711,3157,3195,3329,3133,141281,454799700,00,0.00,N,5,-48,
20220704,3205,3062,3214,2976,208266,645941750,00,0.00,N,2,177,
20220627,3028,3043,3133,3009,147575,451773115,00,0.00,N,5,-5,
20220620,3033,3262,3334,2962,365923,1146272160,00,0.00,N,5,-220,
20220613,3253,3639,3639,3167,271890,924343175,00,0.00,N,5,-395,
20220607,3648,3768,3772,3610,138240,508059730,00,0.00,N,5,-120,
20220530,3768,3815,3877,3749,178284,679884965,00,0.00,N,5,-14,
20220523,3782,3844,3844,3734,172785,654165110,00,0.00,N,2,10,
20220516,3772,3801,3892,3672,215042,807111815,00,0.00,N,2,62,
20220509,3710,4025,4035,3572,246388,939631025,00,0.00,N,5,-330,
20220502,4040,4202,4259,3987,174995,723204185,00,0.00,N,5,-186,
20220425,4226,4144,4249,3911,469418,1921985255,00,0.00,N,2,77,
20220418,4149,4025,4221,4025,279687,1160353520,00,0.00,N,2,90,
20220411,4059,4187,4216,3997,294435,1200124150,00,0.00,N,5,-128,
20220404,4187,3963,4278,3925,942020,3916963080,00,0.00,N,2,219,
20220328,3968,3949,4149,3768,867393,3449362225,00,0.00,N,2,14,
20220321,3954,3725,3963,3529,1232943,4691361600,00,0.00,N,2,248,
20220314,3706,4025,4168,3620,1411116,5535934340,00,0.00,N,5,-314,
20220307,4020,3877,4078,3815,499685,1967730185,00,0.00,N,2,147,
20220228,3873,3625,3882,3572,837309,3140419715,00,0.00,N,2,382,
20220221,3491,3357,3563,3348,385845,1343586290,00,0.00,N,2,124,
20220214,3367,3233,3372,3138,153553,497007200,00,0.00,N,2,134,
20220207,3233,3114,3243,3095,151246,479537315,00,0.00,N,2,124,
20220203,3109,3052,3129,3043,93710,289234140,00,0.00,N,2,71,
20220124,3038,3229,3233,2971,336579,1042951780,00,0.00,N,5,-191,
20220117,3292,3467,3472,3282,150998,503972925,00,0.00,N,5,-151,
20220110,3443,3516,3598,3418,259572,915236670,00,0.00,N,5,-68,
20220103,3511,3355,3598,3336,583587,2038505615,00,0.00,N,2,175,
20211227,3336,3203,3355,3203,209722,688662585,00,0.00,N,2,128,
20211220,3208,3335,3335,3175,233497,753583170,00,0.00,N,5,-104,
20211213,3312,3245,3619,3198,611256,2063692965,00,0.00,N,2,38,
20211206,3274,3231,3397,3198,220449,722581655,00,0.00,N,2,43,
20211129,3231,3330,3330,2986,440904,1377999735,00,0.00,N,5,-99,
20211122,3330,3420,3449,3269,179945,605950290,00,0.00,N,5,-90,
20211115,3420,3449,3515,3401,177318,613368965,00,0.00,N,5,-19,
20211108,3439,3567,3779,3307,577042,2019352250,00,0.00,N,5,-137,
20211101,3576,3690,3746,3496,141782,515859320,00,0.00,N,5,-118,
20211025,3694,3576,3746,3562,189899,690954685,00,0.00,N,2,118,
20211018,3576,3534,3595,3472,125496,444472990,00,0.00,N,2,75,
20211012,3501,3430,3505,3307,166752,569005000,00,0.00,N,2,67,
20211005,3434,3557,3562,3217,345691,1183679360,00,0.00,N,5,-123,
20210927,3557,3798,3798,3553,353433,1288523725,00,0.00,N,5,-227,
20210923,3784,3831,3831,3756,91958,348251920,00,0.00,N,5,-57,
20210913,3841,3850,3949,3803,310707,1197882780,00,0.00,N,5,-9,
20210906,3850,3893,4063,3817,302998,1171547280,00,0.00,N,5,-19,
20210830,3869,3874,3954,3803,241635,939508220,00,0.00,N,2,5,
20210823,3864,3708,3926,3590,255846,977313180,00,0.00,N,2,170,
20210817,3694,3992,4034,3694,523728,2016219790,00,0.00,N,5,-359,
20210809,4053,4176,4181,4030,401567,1654964070,00,0.00,N,5,-123,
20210802,4176,4181,4205,4120,320105,1330381835,00,0.00,N,5,-14,
20210726,4190,4313,4313,4153,537791,2282062805,00,0.00,N,5,-123,
20210719,4313,4351,4394,4290,475882,2060311520,00,0.00,N,5,-76,
20210712,4389,4346,4441,4332,679096,2965212415,00,0.00,N,5,-5,