KissMeData/179530/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2820,2770,2855,2605,130794,358036950,00,0.00,N,2,50,
20241118,2770,2675,2905,2645,95914,269640070,00,0.00,N,2,95,
20241111,2675,3010,3070,2600,262534,745645440,00,0.00,N,5,-345,
20241104,3020,3160,3205,2750,410792,1201535705,00,0.00,N,5,-130,
20241028,3150,3375,3375,3055,193983,621601685,00,0.00,N,5,-170,
20241021,3320,3540,3585,3175,228171,769861300,00,0.00,N,5,-280,
20241014,3600,3450,3850,3345,745555,2662824095,00,0.00,N,2,260,
20241007,3340,3415,3530,3270,289394,985277305,00,0.00,N,5,-85,
20240930,3425,3480,3640,3370,426094,1476620800,00,0.00,N,2,5,
20240923,3420,3290,4675,3090,3655936,14388868850,00,0.00,N,2,130,
20240919,3290,3440,3530,3210,43533,145498120,00,0.00,N,5,-175,
20240909,3465,3245,3465,3060,104857,346745990,00,0.00,N,2,155,
20240902,3310,3605,3940,3275,242373,861776525,00,0.00,N,5,-330,
20240826,3640,3780,4100,3585,935664,3655726040,00,0.00,N,5,-190,
20240819,3830,3150,3830,3150,474187,1658674280,00,0.00,N,2,680,
20240812,3150,3330,3410,3090,162020,523868225,00,0.00,N,5,-150,
20240805,3300,3175,3300,2600,276474,845878135,00,0.00,N,2,90,
20240729,3210,3055,3480,2955,506116,1654501285,00,0.00,N,2,130,
20240722,3080,3040,3330,2785,447378,1369071895,00,0.00,N,2,70,
20240715,3010,3005,3185,2925,149106,455031205,00,0.00,N,5,-5,
20240708,3015,3030,3380,2900,276517,863192785,00,0.00,N,5,-50,
20240701,3065,2860,3355,2805,418206,1314235710,00,0.00,N,2,230,
20240624,2835,3155,3160,2755,126674,369380390,00,0.00,N,5,-290,
20240617,3125,3190,3340,3020,293450,927274180,00,0.00,N,5,-20,
20240610,3145,2890,3755,2835,2789448,9417718780,00,0.00,N,2,255,
20240603,2890,3760,3900,2750,902805,2919156380,00,0.00,N,5,-850,
20240527,3740,3650,4400,3500,2804030,11141108600,00,0.00,N,2,240,
20240520,3500,2625,3815,2625,1285804,4256884630,00,0.00,N,2,880,
20240513,2620,2620,2680,2565,43337,113265195,00,0.00,N,5,-5,
20240507,2625,2510,2685,2480,62085,161145470,00,0.00,N,2,145,
20240429,2480,2490,2610,2415,42664,106402395,00,0.00,N,3,0,
20240422,2480,2430,2645,2405,51539,127212035,00,0.00,N,2,25,
20240415,2455,2660,2680,2390,145657,361489680,00,0.00,N,5,-205,
20240408,2660,2750,2780,2605,72118,193352065,00,0.00,N,5,-140,
20240401,2800,2970,3035,2785,141827,410631850,00,0.00,N,5,-200,
20240325,3000,2985,3090,2950,69170,208288465,00,0.00,N,5,-45,
20240318,3045,2965,3130,2905,117989,356430730,00,0.00,N,2,80,
20240311,2965,3000,3010,2880,67747,198342070,00,0.00,N,2,20,
20240304,2945,2915,3035,2870,97000,285866925,00,0.00,N,2,30,
20240226,2915,3135,3180,2820,123439,375437885,00,0.00,N,5,-220,
20240219,3135,3175,3330,3060,210849,673488270,00,0.00,N,5,-40,
20240213,3175,3100,3415,3040,108412,345914715,00,0.00,N,2,75,
20240205,3100,3210,3215,3040,133410,413891000,00,0.00,N,5,-65,
20240129,3165,3270,3335,3010,209161,655689785,00,0.00,N,5,-105,
20240122,3270,3330,3410,3090,290272,949859320,00,0.00,N,5,-115,
20240115,3385,3600,3745,3305,458589,1592138970,00,0.00,N,5,-225,
20240108,3610,4550,4555,3585,1197902,4876717245,00,0.00,N,5,-795,
20240102,4405,3280,4850,3280,4213333,17986655290,00,0.00,N,2,1130,
20231226,3275,3580,3590,3200,348282,1170546060,00,0.00,N,5,-350,
20231218,3625,3545,4320,3515,1935241,7580863435,00,0.00,N,2,140,
20231211,3485,3625,3680,3300,319180,1094447925,00,0.00,N,5,-140,
20231204,3625,3540,3695,3145,431908,1470345450,00,0.00,N,2,50,
20231127,3575,4195,4365,3450,843865,3276340125,00,0.00,N,5,-425,
20231120,4000,3500,4300,3500,1532440,6025459215,00,0.00,N,2,520,
20231113,3480,3200,3845,2940,793570,2713156845,00,0.00,N,2,280,
20231106,3200,3180,3295,3105,94210,301984000,00,0.00,N,2,20,
20231030,3180,3055,3250,2980,90025,278355780,00,0.00,N,2,125,
20231023,3055,3400,4080,3010,1783604,6314641900,00,0.00,N,5,-205,
20231016,3260,3255,3330,2935,122125,387547375,00,0.00,N,5,-5,
20231010,3265,3180,3385,2935,264682,840412445,00,0.00,N,2,85,
20231004,3180,3465,3475,3150,260753,843305965,00,0.00,N,5,-295,
20230925,3475,3850,3850,3360,324526,1178949920,00,0.00,N,5,-410,
20230918,3885,4515,4665,3860,1218493,5184742235,00,0.00,N,5,-620,
20230911,4505,3630,5680,3600,5378470,25555179140,00,0.00,N,2,875,
20230904,3630,3540,3750,3540,199526,723639635,00,0.00,N,2,10,
20230828,3620,3490,3660,3485,85846,304866400,00,0.00,N,2,75,
20230821,3545,3490,3580,3355,103210,357204505,00,0.00,N,2,20,
20230814,3525,3560,3565,3265,95703,326080395,00,0.00,N,5,-35,
20230807,3560,3650,3650,3375,95945,333978970,00,0.00,N,5,-90,
20230731,3650,3355,3660,3130,173676,585462680,00,0.00,N,2,295,
20230724,3355,3495,3495,3135,136239,450190330,00,0.00,N,5,-140,
20230717,3495,3615,3745,3430,83063,292899990,00,0.00,N,5,-115,
20230710,3610,3690,3940,3540,140028,508416550,00,0.00,N,5,-140,
20230703,3750,3930,4050,3730,151502,587147370,00,0.00,N,5,-180,
20230626,3930,4050,4070,3870,156414,619440100,00,0.00,N,5,-120,
20230619,4050,4165,4165,3900,90597,366040850,00,0.00,N,5,-115,
20230612,4165,4250,4275,4050,126647,523862810,00,0.00,N,5,-45,
20230605,4210,4195,4300,4050,81779,341582495,00,0.00,N,2,15,
20230530,4195,4105,4200,4000,117796,485362925,00,0.00,N,2,90,
20230522,4105,4190,4220,4000,100512,413336585,00,0.00,N,5,-45,
20230515,4150,4100,4240,3855,266607,1077415300,00,0.00,N,2,75,
20230508,4075,4090,4585,4020,489500,2091725070,00,0.00,N,5,-20,
20230502,4095,4115,4155,3990,86138,349186350,00,0.00,N,5,-15,
20230424,4110,4050,4110,3805,129685,509826495,00,0.00,N,2,100,
20230417,4010,4190,4285,3925,151715,619978340,00,0.00,N,5,-170,
20230410,4180,4125,4180,3850,184816,738718335,00,0.00,N,2,120,
20230403,4060,4060,4290,3960,238888,989919310,00,0.00,N,2,65,
20230327,3995,3820,4550,3670,1039153,4253017685,00,0.00,N,2,140,
20230320,3855,4015,4015,3535,202853,772521550,00,0.00,N,5,-165,
20230313,4020,3955,4075,3850,175750,690273775,00,0.00,N,5,-55,
20230306,4075,3975,4370,3915,372800,1547638635,00,0.00,N,2,95,
20230227,3980,4010,4010,3780,152397,588636550,00,0.00,N,5,-40,
20230220,4020,4075,4400,3950,303132,1253581340,00,0.00,N,5,-125,
20230213,4145,4375,4450,3915,302586,1243016865,00,0.00,N,5,-315,
20230206,4460,4490,4495,4315,150526,661363755,00,0.00,N,5,-30,
20230130,4490,4420,4495,4215,174151,754228605,00,0.00,N,2,70,
20230125,4420,4435,4555,4330,74428,327368455,00,0.00,N,5,-15,
20230116,4435,4230,4595,4205,412008,1820786750,00,0.00,N,2,205,
20230109,4230,4070,4295,3975,225904,937134490,00,0.00,N,2,170,
20230102,4060,3330,4195,3305,382597,1466946760,00,0.00,N,2,700,
20221226,3360,3610,3670,3305,115848,400718850,00,0.00,N,5,-270,
20221219,3630,4015,4085,3630,206919,792910895,00,0.00,N,5,-385,
20221212,4015,4305,4385,3950,602406,2468576065,00,0.00,N,5,-275,
20221205,4290,3900,5030,3900,2427544,10794269050,00,0.00,N,2,445,
20221128,3845,3760,3935,3555,203943,765281520,00,0.00,N,2,90,
20221121,3755,4000,4050,3665,296226,1114480160,00,0.00,N,5,-205,
20221114,3960,3510,4760,3510,1599928,6681592510,00,0.00,N,2,450,
20221107,3510,3465,3680,3340,153273,536435605,00,0.00,N,2,55,
20221031,3455,3800,3800,3340,121452,425834875,00,0.00,N,5,-5,
20221024,3460,3490,3810,3415,255036,914397730,00,0.00,N,2,100,
20221017,3360,3300,3560,3135,240726,790624425,00,0.00,N,2,60,
20221011,3300,3930,3930,3210,313526,1111448440,00,0.00,N,5,-660,
20221004,3960,3395,4485,3395,1080944,4382048820,00,0.00,N,2,575,
20220926,3385,3555,4275,3170,2579063,9629408065,00,0.00,N,5,-275,
20220919,3660,4200,4200,3610,313658,1201623385,00,0.00,N,5,-540,
20220913,4200,4365,4425,4180,71701,306971370,00,0.00,N,5,-80,
20220905,4280,4585,4620,4265,151232,670440070,00,0.00,N,5,-305,
20220829,4585,4530,4720,4480,152254,697828325,00,0.00,N,5,-105,
20220822,4690,4730,4880,4495,297355,1393108215,00,0.00,N,5,-45,
20220816,4735,5260,5330,4720,356622,1779476690,00,0.00,N,5,-535,
20220808,5270,5080,5890,4870,1419769,7703723015,00,0.00,N,2,190,
20220801,5080,4695,5190,4640,424376,2096474455,00,0.00,N,2,375,
20220725,4705,4770,4980,4655,244600,1160156905,00,0.00,N,5,-75,
20220718,4780,4780,5080,4650,487761,2358386670,00,0.00,N,2,145,
20220711,4635,4780,5230,4600,577344,2816653645,00,0.00,N,5,-145,
20220704,4780,4965,4985,4485,574366,2691651525,00,0.00,N,5,-185,
20220627,4965,5640,6270,4955,2318765,13307919570,00,0.00,N,5,-585,
20220620,5550,5830,7040,5490,8268748,52601221690,00,0.00,N,5,-350,
20220613,5900,5030,7250,4900,20562960,130098934215,00,0.00,N,2,870,
20220607,5030,5310,5390,4970,152842,786446595,00,0.00,N,5,-320,
20220530,5350,5250,5460,5140,250473,1334592440,00,0.00,N,2,160,
20220523,5190,5220,5350,4910,341851,1741741630,00,0.00,N,2,30,
20220516,5160,5060,5380,4900,441950,2270194010,00,0.00,N,2,80,
20220509,5080,5670,5690,5000,454481,2377111410,00,0.00,N,5,-440,
20220502,5520,5940,6240,5470,476456,2825688420,00,0.00,N,5,-480,
20220425,6000,6780,7080,5870,2157085,13901292650,00,0.00,N,5,-990,
20220418,6990,5700,7650,5700,10404858,70959722120,00,0.00,N,2,1260,
20220411,5730,5950,6350,5510,2329238,13643343760,00,0.00,N,5,-280,
20220404,6010,6900,6910,5790,2206143,13996633910,00,0.00,N,5,-830,
20220328,6840,7500,9510,6660,20001719,159282510320,00,0.00,N,5,-270,
20220321,7110,5170,7600,5050,8912933,57808351200,00,0.00,N,2,1990,
20220314,5120,4855,5140,4655,270058,1315128880,00,0.00,N,2,265,
20220307,4855,5150,5170,4790,363766,1791510725,00,0.00,N,5,-325,
20220228,5180,4975,5270,4805,471121,2375068620,00,0.00,N,2,205,
20220221,4975,6420,6480,4955,1738056,9724167920,00,0.00,N,5,-1585,
20220214,6560,6510,7730,5880,5555411,37771419220,00,0.00,N,2,230,
20220207,6330,5410,7100,5180,6500151,42128036450,00,0.00,N,2,940,
20220203,5390,5220,5880,5010,789418,4232264200,00,0.00,N,2,200,
20220124,5190,6730,7980,5000,8016770,52990258950,00,0.00,N,5,-1990,
20220117,7180,7550,7790,6960,48591,340571280,00,0.00,N,5,-470,
20220110,7650,8600,8780,7450,33581,257811500,00,0.00,N,5,-1130,
20220103,8780,9390,10300,8400,31225,280813660,00,0.00,N,5,-320,
20211227,9100,7990,9170,7600,7763,61747870,00,0.00,N,2,1390,
20211220,7710,8600,8800,7710,9293,73262880,00,0.00,N,5,-630,
20211213,8340,8800,9000,8000,8035,65976250,00,0.00,N,5,-460,
20211206,8800,8000,8800,7820,9601,77245050,00,0.00,N,2,810,
20211129,7990,9350,9390,7510,24691,204274820,00,0.00,N,5,-1360,
20211122,9350,9590,9590,9000,3999,36913600,00,0.00,N,2,20,
20211115,9330,9390,9400,9280,1404,13086240,00,0.00,N,3,0,
20211108,9330,9800,9800,9000,17653,163885440,00,0.00,N,5,-450,
20211101,9780,10250,10450,9600,30061,294948230,00,0.00,N,5,-320,
20211025,10100,9500,11400,9140,66154,667150690,00,0.00,N,2,570,
20211018,9530,9800,9990,9300,16943,162490800,00,0.00,N,5,-240,
20211012,9770,10100,10150,9410,10669,104112560,00,0.00,N,5,-430,
20211005,10200,9800,11250,9400,10066,99479540,00,0.00,N,2,260,
20210927,9940,10200,10800,9400,41372,417496800,00,0.00,N,5,-310,
20210923,10250,10300,10350,10250,2991,30849700,00,0.00,N,3,0,
20210913,10250,9000,10300,9000,22919,220796250,00,0.00,N,2,1590,
20210906,8660,9400,9780,8600,3001,27621900,00,0.00,N,5,-740,
20210830,9400,10150,10150,9400,7547,72322060,00,0.00,N,5,-530,
20210823,9930,9960,10200,9450,11016,107714020,00,0.00,N,2,230,
20210817,9700,9800,9990,8940,6015,58268380,00,0.00,N,5,-100,
20210809,9800,9800,11000,9200,13894,136951710,00,0.00,N,2,60,
20210802,9740,9800,9990,9200,5852,55751510,00,0.00,N,2,240,
20210726,9500,9380,9590,9010,8006,74283230,00,0.00,N,2,310,
20210719,9190,9980,9980,9100,8028,74184390,00,0.00,N,5,-460,
20210712,9650,9700,9990,9420,7352,70914370,00,0.00,N,5,-340,