KissMeData/276730/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3250,2880,3285,2860,806094,2510615725,00,0.00,N,2,350,
20241118,2900,2785,3225,2785,682981,2062942810,00,0.00,N,2,90,
20241111,2810,3090,3130,2705,347409,1000534630,00,0.00,N,5,-280,
20241104,3090,2970,3130,2840,444143,1322476365,00,0.00,N,2,120,
20241028,2970,2575,3230,2535,2486842,7311306470,00,0.00,N,2,450,
20241021,2520,2535,2980,2415,1249873,3320601770,00,0.00,N,5,-30,
20241014,2550,2670,3180,2540,2011164,5778648980,00,0.00,N,5,-150,
20241007,2700,2770,2895,2655,437210,1197783525,00,0.00,N,5,-70,
20240930,2770,3000,3295,2755,1080715,3292709790,00,0.00,N,5,-230,
20240923,3000,3045,3070,2975,524001,1578650915,00,0.00,N,5,-60,
20240919,3060,3100,3270,3035,288745,901228280,00,0.00,N,5,-15,
20240909,3075,3285,3365,2985,1400537,4437136520,00,0.00,N,5,-305,
20240902,3380,3250,3760,2950,3414276,11485040325,00,0.00,N,2,135,
20240826,3245,5010,5180,3235,3411339,13903013765,00,0.00,N,5,-1765,
20240819,5010,5010,5010,5010,0,0,00,0.00,N,3,0,
20240812,5010,5010,5010,5010,0,0,00,0.00,N,3,0,
20240805,5010,5010,5010,5010,0,0,00,0.00,N,3,0,
20240729,5010,5435,6112,4924,3446947,18610754909,00,0.00,N,5,-425,
20240722,5435,5460,5816,5004,4290486,22891397648,00,0.00,N,5,-146,
20240715,5581,9288,9574,5355,11071981,78798421347,00,0.00,N,5,-3647,
20240708,9228,7114,9744,6367,11311904,95437291053,00,0.00,N,2,2114,
20240701,7114,7885,8471,6813,1490866,11508482462,00,0.00,N,5,-771,
20240624,7885,7680,7990,7104,1644098,12475623734,00,0.00,N,2,200,
20240617,7685,7359,8016,4899,11667579,77791007200,00,0.00,N,2,326,
20240610,7359,5956,7499,5611,8114959,53665078482,00,0.00,N,2,1558,
20240603,5801,5921,6387,5656,685196,4135175797,00,0.00,N,5,-160,
20240527,5961,5916,6713,5916,1183948,7360401186,00,0.00,N,2,45,
20240520,5916,6357,6407,5846,373364,2290188118,00,0.00,N,5,-446,
20240513,6362,6798,6918,6167,316511,2050439260,00,0.00,N,5,-431,
20240507,6793,6427,7049,6112,550945,3635939637,00,0.00,N,2,401,
20240429,6392,6482,6507,5941,382500,2368467292,00,0.00,N,2,145,
20240422,6247,7049,7349,6077,1043492,6891870699,00,0.00,N,5,-797,
20240415,7044,7765,8281,6062,3161122,23329911547,00,0.00,N,5,-766,
20240408,7810,7124,8021,7124,843221,6536956969,00,0.00,N,2,351,
20240401,7459,7129,7484,6733,420373,2966216447,00,0.00,N,2,330,
20240325,7129,7540,7665,6813,884041,6421180780,00,0.00,N,5,-355,
20240318,7484,7139,8016,5646,4714793,32776340454,00,0.00,N,2,751,
20240311,6733,5265,6813,5115,1996964,11903275440,00,0.00,N,2,1458,
20240304,5275,5060,5310,4974,422286,2161579237,00,0.00,N,2,240,
20240226,5035,4964,5851,4964,1522888,8175489089,00,0.00,N,2,71,
20240219,4964,4604,5511,4559,1688723,8580507010,00,0.00,N,2,410,
20240213,4554,4519,4559,4503,101817,461651536,00,0.00,N,2,35,
20240205,4519,4679,4684,4493,94686,431015196,00,0.00,N,5,-125,
20240129,4644,4534,5010,4468,297307,1384011259,00,0.00,N,2,130,
20240122,4514,4664,4664,4463,161925,734807831,00,0.00,N,5,-155,
20240115,4669,4989,4989,4589,202175,959601137,00,0.00,N,5,-280,
20240108,4949,5004,5235,4889,217725,1090236044,00,0.00,N,5,-15,
20240102,4964,4854,5030,4839,219240,1081708979,00,0.00,N,2,130,
20231226,4834,4844,5110,4789,469373,2310200609,00,0.00,N,5,-40,
20231218,4874,4934,4944,4859,148543,727689936,00,0.00,N,5,-55,
20231211,4929,4924,5060,4884,194569,961345273,00,0.00,N,2,5,
20231204,4924,4999,5060,4904,190855,944404897,00,0.00,N,5,-75,
20231127,4999,5110,5205,4969,283688,1430358293,00,0.00,N,5,-111,
20231120,5110,5470,5736,5105,1434280,7809013544,00,0.00,N,5,-350,
20231113,5460,4884,6337,4789,6564544,38921965029,00,0.00,N,2,586,
20231106,4874,5025,5135,4864,174379,872455776,00,0.00,N,5,-136,
20231030,5010,4999,5285,4914,268083,1351085459,00,0.00,N,2,26,
20231023,4984,5220,5410,4944,223293,1127254727,00,0.00,N,5,-136,
20231016,5120,5516,5761,5060,179678,959200264,00,0.00,N,5,-330,
20231010,5450,5260,5946,5055,484810,2651317643,00,0.00,N,2,190,
20231004,5260,4979,6262,4959,861454,4824745969,00,0.00,N,2,200,
20230925,5060,5596,5596,5040,120821,631261447,00,0.00,N,5,-355,
20230918,5415,5921,6032,5360,162784,922808337,00,0.00,N,5,-506,
20230911,5921,6077,6077,5836,89852,530740142,00,0.00,N,5,-45,
20230904,5966,6092,6092,5896,121562,726492402,00,0.00,N,5,-141,
20230828,6107,6502,6638,6012,218398,1382808833,00,0.00,N,5,-390,
20230821,6497,5796,7014,5796,682815,4395200155,00,0.00,N,2,591,
20230814,5906,6387,6793,5856,190865,1175286497,00,0.00,N,5,-481,
20230807,6387,6307,6763,5921,309341,1949504554,00,0.00,N,2,120,
20230731,6267,6262,6467,6092,123649,780863784,00,0.00,N,5,-10,
20230724,6277,6703,6718,5951,197516,1229574598,00,0.00,N,5,-511,
20230717,6788,6873,7740,6287,652268,4551269085,00,0.00,N,5,-85,
20230710,6873,6868,7239,6863,114536,795807326,00,0.00,N,5,-50,
20230703,6923,7540,7865,6813,206462,1505692659,00,0.00,N,5,-566,
20230626,7489,7550,7700,7394,171925,1294793697,00,0.00,N,5,-61,
20230619,7550,7885,7915,7525,197301,1523288083,00,0.00,N,5,-335,
20230612,7885,8216,8216,7655,219085,1721254630,00,0.00,N,5,-166,
20230605,8051,7880,8967,7815,967336,8026820918,00,0.00,N,2,171,
20230530,7880,8191,8191,7530,139851,1108858298,00,0.00,N,5,-130,
20230522,8010,7805,8391,7670,228218,1850715850,00,0.00,N,2,245,
20230515,7765,8101,8191,7520,266176,2055174208,00,0.00,N,5,-426,
20230508,8191,8021,8511,7930,317086,2613883160,00,0.00,N,2,150,
20230502,8041,7950,8186,7900,112927,909458409,00,0.00,N,2,91,
20230424,7950,8517,8662,7790,298583,2433991142,00,0.00,N,5,-567,
20230417,8517,8461,8997,8401,670923,5836614575,00,0.00,N,2,11,
20230410,8506,8466,10420,8176,3375677,31107377080,00,0.00,N,5,-56,
20230403,8562,8757,9002,8286,554739,4800000703,00,0.00,N,5,-195,
20230327,8757,7545,9088,7464,1167639,9931028701,00,0.00,N,2,1142,
20230320,7615,7545,7965,7469,279552,2149234709,00,0.00,N,5,-35,
20230313,7650,7765,7855,6908,306211,2288564045,00,0.00,N,5,-230,
20230306,7880,7765,8266,7765,608750,4888895637,00,0.00,N,2,130,
20230227,7750,7540,8291,7515,781803,6217031046,00,0.00,N,2,175,
20230220,7575,8166,9243,7545,4740531,41042055443,00,0.00,N,2,20,
20230213,7555,7800,7865,7249,352732,2649058663,00,0.00,N,5,-240,
20230206,7795,7640,8141,7565,952261,7494214645,00,0.00,N,2,155,
20230130,7640,7645,7965,7424,471390,3598549419,00,0.00,N,3,0,
20230125,7640,7605,8166,7394,1430983,11130723305,00,0.00,N,5,-25,
20230116,7665,7014,8792,6788,3661580,29315735655,00,0.00,N,2,702,
20230109,6963,6638,7064,6638,177359,1219831975,00,0.00,N,2,350,
20230102,6613,6613,6738,6262,178421,1160744205,00,0.00,N,3,0,
20221226,6613,6988,7039,6563,173343,1185902625,00,0.00,N,5,-426,
20221219,7039,7515,7515,7014,254893,1849799155,00,0.00,N,5,-425,
20221212,7464,7665,7690,7389,233977,1762860745,00,0.00,N,5,-76,
20221205,7540,8917,9218,7414,1385236,11603928835,00,0.00,N,5,-726,
20221128,8266,9969,10120,8266,1646622,14662053185,00,0.00,N,5,-1879,
20221121,10145,10395,11773,9794,12830764,140955093625,00,0.00,N,2,1077,
20221114,9068,8667,9443,8466,1287051,11582161040,00,0.00,N,2,401,
20221107,8667,7790,8917,7765,725766,6158460850,00,0.00,N,2,927,
20221031,7740,7515,8316,7339,281537,2217942970,00,0.00,N,2,276,
20221024,7464,7565,7840,7239,92600,696702920,00,0.00,N,5,-25,
20221017,7489,7189,8041,7189,111211,855904960,00,0.00,N,2,50,
20221011,7439,8216,8216,7189,131617,993372550,00,0.00,N,5,-902,
20221004,8341,8216,8667,8216,98007,821997340,00,0.00,N,2,175,
20220926,8166,9544,10495,8116,571334,5299724690,00,0.00,N,5,-1553,
20220919,1940,1960,2110,1900,1629464,3225988790,00,0.00,N,5,-20,
20220913,1960,2010,2030,1945,469205,931348275,00,0.00,N,5,-30,
20220905,1990,2010,2040,1975,537081,1074326005,00,0.00,N,5,-55,
20220829,2045,2080,2105,2040,663978,1374751880,00,0.00,N,5,-100,
20220822,2145,2155,2200,2105,922872,1983683960,00,0.00,N,5,-55,
20220816,2200,2400,2420,2200,1152781,2651280145,00,0.00,N,5,-185,
20220808,2385,2425,2450,2350,1202654,2881284125,00,0.00,N,5,-65,
20220801,2450,2380,2680,2300,11677796,29172814110,00,0.00,N,2,85,
20220725,2365,2200,2560,2150,12992741,30955680120,00,0.00,N,2,195,
20220718,2170,2135,2245,2130,1104492,2418666590,00,0.00,N,2,40,
20220711,2130,2195,2285,2050,1560530,3361606380,00,0.00,N,5,-40,
20220704,2170,2055,2190,2025,945282,1992833520,00,0.00,N,2,130,
20220627,2040,2095,2250,2035,1082454,2333309970,00,0.00,N,5,-20,
20220620,2060,2430,2460,1960,2641226,5734956010,00,0.00,N,5,-360,
20220613,2420,2550,2930,2210,7750890,19916409610,00,0.00,N,5,-160,
20220607,2580,2700,2965,2580,4360422,12209385115,00,0.00,N,5,-140,
20220530,2720,2740,2785,2700,784675,2142328380,00,0.00,N,2,25,
20220523,2695,2700,2720,2605,1135356,3021673135,00,0.00,N,2,10,
20220516,2685,2470,2780,2470,2241633,5909409785,00,0.00,N,2,195,
20220509,2490,2725,2785,2445,2341021,6051332355,00,0.00,N,5,-295,
20220502,2785,2995,3005,2770,2129736,6147125905,00,0.00,N,5,-210,
20220425,2995,3190,3190,2950,3306878,10082443385,00,0.00,N,5,-220,
20220418,3215,3315,3375,3190,11312987,37151208450,00,0.00,N,5,-30,
20220411,3245,3185,3330,3060,7467729,24075113870,00,0.00,N,2,115,
20220404,3130,3290,3525,3110,12355967,41072297630,00,0.00,N,5,-170,
20220328,3300,3100,3570,3075,46865940,157460324840,00,0.00,N,2,245,
20220321,3055,3280,3300,3030,7363403,23074695015,00,0.00,N,5,-205,
20220314,3260,3275,3420,3140,29693542,98666326885,00,0.00,N,5,-40,
20220307,3300,3195,3425,2970,25955869,84290871130,00,0.00,N,2,70,
20220228,3230,3030,3470,3010,53683533,174121810290,00,0.00,N,2,175,
20220221,3055,2950,3190,2825,42447148,130164731325,00,0.00,N,2,70,
20220214,2985,3030,3350,2715,130813924,403683269505,00,0.00,N,5,-125,
20220207,3110,2375,3485,2305,104165845,316308975575,00,0.00,N,2,680,
20220203,2430,2100,2640,2075,9766010,24147418340,00,0.00,N,2,380,
20220124,2050,2330,2335,1955,1415380,2993526265,00,0.00,N,5,-290,
20220117,2340,2500,2500,2295,789645,1865007205,00,0.00,N,5,-120,
20220110,2460,2545,2630,2455,1387468,3523769810,00,0.00,N,5,-70,
20220103,2530,2540,2580,2475,1043390,2639404135,00,0.00,N,3,0,
20211227,2530,2510,2700,2415,1472163,3695073500,00,0.00,N,2,25,
20211220,2505,2490,2620,2395,1354560,3408385265,00,0.00,N,2,5,
20211213,2500,2560,2690,2495,1458691,3800233480,00,0.00,N,5,-60,
20211206,2560,2530,2595,2460,811909,2071468280,00,0.00,N,2,30,
20211129,2530,2455,2530,2280,1767801,4274414345,00,0.00,N,5,-50,
20211122,2580,2765,2770,2580,1386825,3715307020,00,0.00,N,5,-185,
20211115,2765,2680,2900,2680,2136484,5932737355,00,0.00,N,2,85,
20211108,2680,2720,2815,2620,1239542,3353420205,00,0.00,N,5,-55,
20211101,2735,2955,3020,2700,2380045,6836227590,00,0.00,N,5,-220,
20211025,2955,2985,3180,2955,7032725,21571687255,00,0.00,N,5,-40,
20211018,2995,2870,3265,2810,16157083,49527668715,00,0.00,N,2,135,
20211012,2860,2770,2870,2665,1026520,2850002655,00,0.00,N,2,90,
20211005,2770,2820,2885,2570,2509966,6817247775,00,0.00,N,5,-65,
20210927,2835,2995,3020,2820,2133953,6261592830,00,0.00,N,5,-160,
20210923,2995,3025,3030,2970,713306,2136678425,00,0.00,N,5,-25,
20210913,3020,3100,3160,2975,3108350,9493488370,00,0.00,N,5,-65,
20210906,3085,3125,3320,3020,3134048,9868718750,00,0.00,N,5,-40,
20210830,3125,3215,3225,3085,3390902,10623497430,00,0.00,N,5,-75,
20210823,3200,3240,3615,3155,4129671,13624669650,00,0.00,N,2,20,
20210817,3180,3610,3630,3180,2598253,8754905415,00,0.00,N,5,-430,
20210809,3610,3950,3970,3575,3537529,13395453995,00,0.00,N,5,-335,
20210802,3945,3965,4035,3910,2781355,11028815790,00,0.00,N,5,-20,
20210726,3965,4075,4090,3945,3287591,13145730990,00,0.00,N,5,-110,
20210719,4075,4130,4355,4055,14040160,58949686970,00,0.00,N,5,-35,
20210712,4110,3965,4595,3920,21162499,89981557045,00,0.00,N,2,150,