KissMeData/298060/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1835,2170,2325,1819,1177684,2346778004,00,0.00,N,5,-295,
20241118,2130,1700,2200,1660,1822064,3442265863,00,0.00,N,2,430,
20241111,1700,2505,2510,1609,1809997,3647536676,00,0.00,N,5,-755,
20241104,2455,2500,3155,2300,18445840,51329547960,00,0.00,N,2,25,
20241028,2430,1973,2430,1790,1093081,2536462376,00,0.00,N,2,475,
20241021,1955,2060,2160,1948,169127,339290044,00,0.00,N,5,-60,
20241014,2015,2175,2185,1976,210991,436397035,00,0.00,N,5,-160,
20241007,2175,2285,2430,2170,403425,923839725,00,0.00,N,5,-110,
20240930,2285,2070,2460,2010,1253271,2830635995,00,0.00,N,2,180,
20240923,2105,2100,2125,1950,350716,712092594,00,0.00,N,2,10,
20240919,2095,2100,2280,2020,207094,446308480,00,0.00,N,5,-5,
20240909,2100,2090,2190,2010,151687,317451255,00,0.00,N,5,-5,
20240902,2105,2270,2280,2050,263913,567630715,00,0.00,N,5,-165,
20240826,2270,2275,2335,2210,248411,565012180,00,0.00,N,2,20,
20240819,2250,2395,2500,2225,546572,1271098885,00,0.00,N,5,-145,
20240812,2395,2385,2745,2350,1639597,4258834700,00,0.00,N,2,5,
20240805,2390,2270,2440,2030,572258,1284421450,00,0.00,N,2,75,
20240729,2315,2535,2540,2305,280837,675116645,00,0.00,N,5,-185,
20240722,2500,2645,2740,2370,586091,1502937130,00,0.00,N,5,-120,
20240715,2620,2185,2865,2150,6332381,16530797010,00,0.00,N,2,430,
20240708,2190,2140,2500,2140,670973,1544155970,00,0.00,N,5,-40,
20240701,2230,2710,2855,2085,742580,1821508695,00,0.00,N,5,-475,
20240624,2705,2710,2800,2640,190998,524989825,00,0.00,N,5,-55,
20240617,2760,3010,3010,2745,349444,997059835,00,0.00,N,5,-270,
20240610,3030,3010,3135,2820,438636,1297070470,00,0.00,N,2,30,
20240603,3000,2895,3055,2835,313463,926725770,00,0.00,N,2,105,
20240527,2895,2915,2935,2760,193556,553126895,00,0.00,N,5,-20,
20240520,2915,3030,3100,2900,236738,706994305,00,0.00,N,5,-115,
20240513,3030,2750,3055,2700,387463,1117885735,00,0.00,N,2,235,
20240507,2795,2865,3260,2795,833216,2522463080,00,0.00,N,5,-65,
20240429,2860,2880,2880,2685,232845,641494925,00,0.00,N,5,-35,
20240422,2895,2560,2895,2560,190847,501814515,00,0.00,N,2,335,
20240415,2560,2750,2765,2520,240179,629715885,00,0.00,N,5,-220,
20240408,2780,2775,2870,2740,175877,490338590,00,0.00,N,2,15,
20240401,2765,3130,3135,2725,612633,1786270465,00,0.00,N,5,-345,
20240325,3110,3035,3250,2950,907516,2800874230,00,0.00,N,2,130,
20240318,2980,2930,3135,2835,664454,1991127085,00,0.00,N,2,45,
20240311,2935,3080,3195,2880,594105,1791621680,00,0.00,N,5,-155,
20240304,3090,2830,3300,2720,1799335,5455550820,00,0.00,N,2,275,
20240226,2815,3195,3195,2665,1054934,3009125390,00,0.00,N,5,-440,
20240219,3255,2645,4300,2590,6822674,25001271415,00,0.00,N,2,580,
20240213,2675,2665,2735,2615,269951,720513655,00,0.00,N,2,10,
20240205,2665,2955,2960,2600,541927,1485708945,00,0.00,N,5,-320,
20240129,2985,3195,3350,2960,1443948,4523239535,00,0.00,N,5,-190,
20240122,3175,3060,3450,3000,1268432,4118081310,00,0.00,N,2,115,
20240115,3060,3355,3400,2985,740952,2356159320,00,0.00,N,5,-340,
20240108,3400,3720,3720,3335,1021522,3573320125,00,0.00,N,5,-290,
20240102,3690,3825,4200,3640,2016434,7827176795,00,0.00,N,5,-90,
20231226,3780,3195,4600,3135,10167673,39550238140,00,0.00,N,2,575,
20231218,3205,2700,3445,2650,6335290,20373092420,00,0.00,N,2,505,
20231211,2700,2790,2950,2680,536315,1501721035,00,0.00,N,5,-90,
20231204,2790,2740,2795,2650,384732,1044927020,00,0.00,N,2,55,
20231127,2735,2880,2925,2685,957760,2667545325,00,0.00,N,5,-180,
20231120,2915,2900,3215,2760,1596674,4771057320,00,0.00,N,5,-35,
20231113,2950,2875,3430,2715,5958657,18490406095,00,0.00,N,2,25,
20231106,2925,2350,3340,2300,4619998,13434310315,00,0.00,N,2,600,
20231030,2325,2280,2400,2180,287104,657434575,00,0.00,N,2,45,
20231023,2280,2250,2370,2135,336414,760210555,00,0.00,N,2,30,
20231016,2250,2460,2460,2060,611274,1367581825,00,0.00,N,5,-230,
20231010,2480,2400,2570,2220,1040618,2462113605,00,0.00,N,5,-70,
20231004,2550,3005,3010,2550,728054,1964021175,00,0.00,N,5,-460,
20230925,3010,3050,3120,2850,1233772,3687416190,00,0.00,N,5,-850,
20230918,3860,4655,4655,3845,303448,1276299790,00,0.00,N,5,-780,
20230911,4640,4199,4890,4166,1110014,4999281010,00,0.00,N,2,424,
20230904,4216,3987,4366,3833,396669,1616306600,00,0.00,N,2,221,
20230828,3995,3974,4424,3937,486956,2048939085,00,0.00,N,2,21,
20230821,3974,3962,4099,3837,234253,914176145,00,0.00,N,2,12,
20230814,3962,4416,4608,3945,192206,794361470,00,0.00,N,5,-354,
20230807,4316,4199,4408,4058,301094,1263902325,00,0.00,N,2,117,
20230731,4199,4358,4508,4149,374342,1608564705,00,0.00,N,5,-109,
20230724,4308,4799,4808,4133,363566,1603580815,00,0.00,N,5,-508,
20230717,4816,5241,5249,4666,264842,1314242390,00,0.00,N,5,-475,
20230710,5291,4795,5708,4734,592199,3065029710,00,0.00,N,2,450,
20230703,4841,4956,5245,4811,381475,1890325410,00,0.00,N,5,-38,
20230626,4879,5078,5268,4727,546525,2710230810,00,0.00,N,5,-199,
20230619,5078,5024,5123,4742,646833,3178102630,00,0.00,N,2,46,
20230612,5032,5870,6076,4986,2763376,15340280660,00,0.00,N,5,-2104,
20230605,7136,8699,8707,7098,1279598,9865608230,00,0.00,N,5,-1632,
20230530,8768,10178,10201,8676,1615121,15281111440,00,0.00,N,5,-1220,
20230522,9988,9858,10110,9225,964774,9371418300,00,0.00,N,2,130,
20230515,9858,8897,10201,8638,566869,5319236560,00,0.00,N,2,991,
20230508,8867,9561,10110,8867,1015030,9740327140,00,0.00,N,5,-816,
20230502,9683,8562,9706,8005,616436,5625433770,00,0.00,N,2,1052,
20230424,8631,9683,10598,8615,1137083,10831155280,00,0.00,N,5,-915,
20230417,9546,9774,11185,8844,2782268,27930933140,00,0.00,N,5,-106,
20230410,9652,7380,9820,7243,2939990,25566793040,00,0.00,N,2,2272,
20230403,7380,7365,7914,7129,905690,6774470530,00,0.00,N,5,-15,
20230327,7395,7472,7700,7090,558784,4093016430,00,0.00,N,5,-31,
20230320,7426,7289,8463,7113,1344943,10279897230,00,0.00,N,2,145,
20230313,7281,7617,7830,6869,529543,3840252330,00,0.00,N,5,-336,
20230306,7617,7609,8082,7266,941895,7202242290,00,0.00,N,2,8,
20230227,7609,7342,8158,6991,1020274,7821493480,00,0.00,N,2,267,
20230220,7342,7174,9164,7129,4971445,41850011330,00,0.00,N,2,290,
20230213,7052,6999,7800,6953,874683,6413505350,00,0.00,N,2,68,
20230206,6984,7815,8432,6976,1054819,8117886590,00,0.00,N,5,-846,
20230130,7830,8234,8295,7472,803825,6238090540,00,0.00,N,5,-473,
20230125,8303,8044,8920,7876,1206719,10140841040,00,0.00,N,2,69,
20230116,8234,9302,9873,8120,1834429,16307258400,00,0.00,N,5,-991,
20230109,9225,10369,11360,9149,3371435,34835004700,00,0.00,N,5,-1258,
20230102,10483,10598,11932,9568,6893287,73864375450,00,0.00,N,5,-534,
20221226,11017,10217,12275,9683,8241760,91240897050,00,0.00,N,2,343,
20221219,10674,11017,13228,8844,12570825,132659478600,00,0.00,N,5,-343,
20221212,11017,6541,11017,5985,11199532,93196645010,00,0.00,N,2,4575,
20221205,6442,6183,8997,5588,14330671,109106040070,00,0.00,N,2,1105,
20221128,5337,4048,5337,3934,761602,3662068220,00,0.00,N,2,1296,
20221121,4041,4422,4429,3941,187408,771296810,00,0.00,N,5,-358,
20221114,4399,4353,4574,4277,162490,719370580,00,0.00,N,2,53,
20221107,4346,4140,4368,4086,175772,745707510,00,0.00,N,2,244,
20221031,4102,4300,4307,4063,144283,603368130,00,0.00,N,5,-198,
20221024,4300,4483,4521,4193,135313,587532630,00,0.00,N,5,-84,
20221017,4384,4399,4643,4285,154372,697783250,00,0.00,N,5,-76,
20221011,4460,4803,4803,4124,229340,1002412090,00,0.00,N,5,-351,
20221004,4811,5055,5116,4757,204599,1008560510,00,0.00,N,5,-289,
20220926,5100,4956,5139,4628,426073,2060413870,00,0.00,N,5,-31,
20220919,5131,5329,6267,4994,1494676,8494964110,00,0.00,N,5,-213,
20220913,5344,5870,6008,5299,508011,2827893110,00,0.00,N,5,-572,
20220905,5916,7014,7068,5870,684932,4319287630,00,0.00,N,5,-1121,
20220829,7037,8692,9950,7037,1868911,15336638740,00,0.00,N,5,-1921,
20220822,8958,8120,9263,8082,341614,2968961800,00,0.00,N,2,800,
20220816,8158,9111,9111,8120,270468,2321869200,00,0.00,N,5,-839,
20220808,8997,8997,9111,8310,282035,2472404400,00,0.00,N,3,0,
20220801,8997,8158,9530,7967,841186,7516630850,00,0.00,N,2,839,
20220725,8158,8310,8463,7853,128133,1040301350,00,0.00,N,5,-343,
20220718,8501,8692,8958,8387,132974,1150320100,00,0.00,N,5,-153,
20220711,8654,8234,8920,8158,175449,1495654000,00,0.00,N,2,305,
20220704,8349,7258,8539,7022,386918,3093881060,00,0.00,N,2,1129,
20220627,7220,7334,7700,7075,118587,884354680,00,0.00,N,5,-99,
20220620,7319,8044,8082,6877,235988,1757217220,00,0.00,N,5,-725,
20220613,8044,8196,8196,7563,197881,1547967070,00,0.00,N,5,-228,
20220607,8272,8958,9073,7929,187522,1555028700,00,0.00,N,5,-686,
20220530,8958,8844,9149,8654,151074,1341288300,00,0.00,N,2,190,
20220523,8768,8234,9950,8158,1329048,12371259750,00,0.00,N,2,610,
20220516,8158,8844,8882,7929,297733,2492894400,00,0.00,N,5,-381,
20220509,8539,8120,8920,7815,301361,2576005200,00,0.00,N,2,419,
20220502,8120,8082,8501,7967,109278,896236050,00,0.00,N,5,-190,
20220425,8310,8577,8654,7624,335985,2730937050,00,0.00,N,5,-344,
20220418,8654,9073,9073,8615,252524,2220134650,00,0.00,N,5,-343,
20220411,8997,10522,10522,8615,657196,6067604850,00,0.00,N,5,-1486,
20220404,10483,11132,11246,10369,206518,2228853150,00,0.00,N,5,-649,
20220328,11132,11055,11627,10674,186157,2070923650,00,0.00,N,2,153,
20220321,10979,11513,11513,10788,160004,1762252250,00,0.00,N,5,-305,
20220314,11284,10979,11437,10598,187675,2067001550,00,0.00,N,2,305,
20220307,10979,11398,11437,10331,183364,1995436000,00,0.00,N,5,-458,
20220228,11437,10827,11780,10560,172643,1921038050,00,0.00,N,2,687,
20220221,10750,10712,11017,10560,173160,1859333650,00,0.00,N,5,-267,
20220214,11017,11055,11322,10522,275099,2981405600,00,0.00,N,5,-381,
20220207,11398,11856,12161,11398,220972,2584166900,00,0.00,N,5,-382,
20220203,11780,11437,12351,11437,110611,1310161700,00,0.00,N,2,343,
20220124,11437,11437,11551,10331,394368,4335859700,00,0.00,N,3,0,
20220117,11437,12046,12351,11322,258821,3042601050,00,0.00,N,5,-953,
20220110,12390,13228,13381,11894,400649,5005891300,00,0.00,N,5,-876,
20220103,13266,15134,15173,12656,730014,10081285550,00,0.00,N,5,-1563,
20211227,14829,14334,15859,14334,1448215,21957323550,00,0.00,N,2,648,
20211220,14181,17193,17308,14181,1952113,30051670250,00,0.00,N,5,-3165,
20211213,17346,14677,21120,13495,9111358,171996314650,00,0.00,N,2,2669,
20211206,14677,11627,15783,11284,1906984,26669412450,00,0.00,N,2,2707,
20211129,11970,10903,12008,10217,453948,5005472250,00,0.00,N,2,724,
20211122,11246,12580,13266,11055,564132,6745129250,00,0.00,N,5,-1334,
20211115,12580,14105,14105,11551,694348,8725165350,00,0.00,N,5,-1106,
20211108,13686,15973,15973,13190,509592,7256056150,00,0.00,N,5,-2363,
20211101,16049,15249,17041,15020,328343,5271009700,00,0.00,N,2,800,
20211025,15249,15973,16583,15211,272503,4299460650,00,0.00,N,5,-495,
20211018,15744,16774,17079,15249,126227,2029250850,00,0.00,N,5,-915,
20211012,16659,15859,17079,15478,142524,2305053950,00,0.00,N,2,343,
20211005,19580,20174,20174,17887,345928,6559577400,00,0.00,N,5,-1052,
20210927,20632,23514,23743,20449,301870,6653302200,00,0.00,N,5,-3156,
20210923,23788,24841,24886,23651,105669,2535173550,00,0.00,N,5,-1053,
20210913,24841,24566,26762,23697,361371,8993069600,00,0.00,N,3,0,
20210906,24841,26808,26899,24612,170983,4385189350,00,0.00,N,5,-1921,
20210830,26762,25115,27311,24612,343454,8999833650,00,0.00,N,2,1647,
20210823,25115,22462,25344,22050,245169,5890898400,00,0.00,N,2,2470,
20210817,22645,25756,26030,22416,464051,11214234025,00,0.00,N,5,-3522,
20210809,26167,28272,28363,25984,256656,6885646700,00,0.00,N,5,-1922,
20210802,30700,28750,31500,28550,247841,7404174750,00,0.00,N,2,1950,
20210726,28750,30700,30800,28650,356129,10505484800,00,0.00,N,5,-1900,
20210719,30650,31200,31750,30600,259382,8034902550,00,0.00,N,5,-700,
20210712,31350,30450,31500,30450,288681,8905552850,00,0.00,N,2,100,