KissMeData/357880/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3135,2305,3750,2170,89425639,274025516595,00,0.00,N,2,690,
20241118,2445,2925,3995,2355,32990761,107833587340,00,0.00,N,2,195,
20241111,2250,2120,2685,1495,33164003,62507313287,00,0.00,N,2,130,
20241104,2120,1511,2845,1504,12816812,27949949040,00,0.00,N,2,591,
20241028,1529,1421,1789,1346,6810586,11237319253,00,0.00,N,2,108,
20241021,1421,1482,1679,1293,1303767,1870977888,00,0.00,N,5,-75,
20241014,1496,1579,1661,1446,584007,886426290,00,0.00,N,5,-83,
20241007,1579,1746,1772,1504,319853,530549660,00,0.00,N,5,-167,
20240930,1746,1804,1839,1739,199231,355708065,00,0.00,N,5,-8,
20240923,1754,1746,1893,1614,374993,666618430,00,0.00,N,3,0,
20240919,1754,1839,1850,1746,91427,163050075,00,0.00,N,5,-32,
20240909,1786,2052,2073,1660,1759866,3284340365,00,0.00,N,5,-240,
20240902,2026,1929,2108,1856,1723854,3441364030,00,0.00,N,2,97,
20240826,1929,1883,2114,1768,2816179,5463492700,00,0.00,N,2,41,
20240819,1888,1716,2047,1519,6824990,12666081005,00,0.00,N,2,196,
20240812,1692,1763,1798,1613,708828,1208194235,00,0.00,N,5,-88,
20240805,1780,2178,2260,1716,4418535,8689015110,00,0.00,N,5,-448,
20240729,2228,1921,2307,1798,1812192,3756926630,00,0.00,N,2,304,
20240722,1924,1628,2026,1610,2435560,4408543610,00,0.00,N,2,282,
20240715,1642,1607,1862,1555,1290863,2228656000,00,0.00,N,2,35,
20240708,1607,1440,1812,1435,3883107,6321163770,00,0.00,N,2,155,
20240701,1452,1458,1493,1388,817908,1178007290,00,0.00,N,3,0,
20240624,1452,1537,1657,1323,3999266,5927191335,00,0.00,N,5,-129,
20240617,1581,2278,2342,1470,3459982,5802129260,00,0.00,N,5,-726,
20240610,2307,2310,2360,2243,434343,994886810,00,0.00,N,5,-35,
20240603,2342,2205,2583,2205,965234,2295127900,00,0.00,N,2,131,
20240527,2211,2269,2386,2196,500924,1145991885,00,0.00,N,5,-85,
20240520,2296,2401,2410,2193,501753,1151850775,00,0.00,N,5,-105,
20240513,2401,2460,2533,2392,346734,848330330,00,0.00,N,5,-73,
20240507,2474,2624,2647,2457,437792,1110021190,00,0.00,N,5,-138,
20240429,2612,2454,2691,2448,564569,1448101330,00,0.00,N,2,158,
20240422,2454,2547,2747,2398,1765283,4558653750,00,0.00,N,5,-88,
20240415,2542,2342,3280,2038,12802742,36791499365,00,0.00,N,2,185,
20240408,2357,2577,2580,2325,439057,1059527305,00,0.00,N,5,-211,
20240401,2568,2788,2914,2460,667936,1817265265,00,0.00,N,5,-220,
20240325,2788,3075,3104,2788,687387,2017001195,00,0.00,N,5,-292,
20240318,3080,3180,3215,2981,470840,1453249490,00,0.00,N,5,-135,
20240311,3215,3168,3239,3133,257434,819479750,00,0.00,N,2,41,
20240304,3174,3332,3403,3116,551322,1779832090,00,0.00,N,5,-188,
20240226,3362,3455,3613,3350,400398,1379014200,00,0.00,N,5,-93,
20240219,3455,3561,3602,3444,474837,1668346040,00,0.00,N,5,-106,
20240213,3561,3578,3596,3449,345070,1212909870,00,0.00,N,2,65,
20240205,3496,3584,3584,3367,311142,1075987290,00,0.00,N,5,-59,
20240129,3555,3941,4018,3461,931871,3423739190,00,0.00,N,5,-357,
20240122,3912,3982,4088,3672,1680168,6552562440,00,0.00,N,2,47,
20240115,3865,3772,3977,3467,979645,3665895730,00,0.00,N,2,105,
20240108,3760,3731,3982,3654,1440892,5475108760,00,0.00,N,2,88,
20240102,3672,3467,3684,3444,741184,2641131010,00,0.00,N,2,211,
20231226,3461,3379,3485,3315,417567,1424425840,00,0.00,N,2,82,
20231218,3379,3391,3924,3321,3482001,12631418640,00,0.00,N,5,-12,
20231211,3391,3479,3572,3221,416828,1430896620,00,0.00,N,5,-117,
20231204,3508,3461,3578,3315,534012,1828060010,00,0.00,N,2,47,
20231127,3461,3719,3719,3432,485293,1722545400,00,0.00,N,5,-211,
20231120,3672,3631,3959,3625,835381,3173783630,00,0.00,N,2,35,
20231113,3637,3906,3977,3613,1040243,3946293690,00,0.00,N,5,-258,
20231106,3895,3666,4041,3578,2267063,8699615990,00,0.00,N,2,299,
20231030,3596,3151,3924,3151,7050557,25566138080,00,0.00,N,2,398,
20231023,3198,3274,3473,3198,556567,1839575160,00,0.00,N,5,-146,
20231016,3344,3766,4041,3321,2177012,7992707210,00,0.00,N,5,-469,
20231010,3813,3490,4299,3332,7936384,31692092280,00,0.00,N,2,323,
20231004,3490,3666,3666,3321,412528,1435966640,00,0.00,N,5,-176,
20230925,3666,3725,3789,3420,437761,1585835550,00,0.00,N,5,-106,
20230918,3772,4018,4246,3772,756450,2983102820,00,0.00,N,5,-234,
20230911,4006,4223,4369,3936,750000,3091510560,00,0.00,N,5,-263,
20230904,4269,4152,4803,4129,3564171,15978327580,00,0.00,N,2,76,
20230828,4193,4018,4392,3941,1225739,5125687840,00,0.00,N,2,211,
20230821,3982,3789,4504,3766,4576851,19202636120,00,0.00,N,2,199,
20230814,3783,4105,4111,3719,651558,2528042000,00,0.00,N,5,-322,
20230807,4105,4264,4287,3953,740481,3044263250,00,0.00,N,5,-159,
20230731,4264,4258,4638,4135,1177184,5172954450,00,0.00,N,2,6,
20230724,4258,4662,4726,3818,2485371,10409647880,00,0.00,N,5,-421,
20230717,4679,4685,4931,4580,1250172,5938615620,00,0.00,N,5,-65,
20230710,4744,5318,5781,4726,8496693,44965180730,00,0.00,N,5,-205,
20230703,4949,4662,5300,4416,6957257,34593019790,00,0.00,N,2,293,
20230626,4656,4803,5043,4597,750273,3602456850,00,0.00,N,5,-129,
20230619,4785,5195,5195,4744,725911,3607126720,00,0.00,N,5,-387,
20230612,5172,5236,5371,4926,1002298,5105027670,00,0.00,N,5,-64,
20230605,5236,5195,5447,5037,1798164,9446511990,00,0.00,N,2,100,
20230530,5136,4814,5359,4814,2357750,12043854860,00,0.00,N,2,357,
20230522,4779,5072,5189,4762,1887032,9385389870,00,0.00,N,5,-328,
20230515,5107,4556,5382,4422,3535245,17603417970,00,0.00,N,2,510,
20230508,4597,4797,5236,4574,3263186,16128498320,00,0.00,N,5,-165,
20230502,4762,4879,5043,4685,496485,2401603270,00,0.00,N,5,-140,
20230424,4902,5031,5166,4797,1184157,5889861720,00,0.00,N,5,-170,
20230417,5072,5494,5505,5054,1221730,6431309910,00,0.00,N,5,-375,
20230410,5447,5517,5640,5242,1691096,9161776700,00,0.00,N,5,-94,
20230403,5541,5705,6021,5535,2069800,11936893290,00,0.00,N,5,-128,
20230327,5669,6560,6560,5669,3230492,19479079010,00,0.00,N,5,-873,
20230320,6542,6853,7081,6372,6206579,41684012900,00,0.00,N,5,-141,
20230313,6683,6489,6829,6062,5137955,33119013100,00,0.00,N,2,141,
20230306,6542,7813,8176,6390,5103448,36736896060,00,0.00,N,5,-1271,
20230227,7813,7708,8791,7673,18715323,156616888130,00,0.00,N,2,88,
20230220,7725,7204,8241,7134,11248163,86467279660,00,0.00,N,2,574,
20230213,7151,7837,8832,7099,21085398,171170404970,00,0.00,N,5,-873,
20230206,8024,5974,8580,5710,63049331,490544046520,00,0.00,N,2,2032,
20230130,5992,6296,6905,5980,16649546,107532730110,00,0.00,N,5,-158,
20230125,6150,5570,6724,5541,25610191,160283755170,00,0.00,N,2,697,
20230116,5453,5177,5787,5008,17532479,95220035830,00,0.00,N,2,240,
20230109,5213,4146,5347,4070,35111219,170005134130,00,0.00,N,2,1119,
20230102,4094,4023,4223,3719,1516464,6073089180,00,0.00,N,2,76,
20221226,4018,4299,4363,4018,1024466,4276464640,00,0.00,N,5,-281,
20221219,4299,4293,4738,4217,5247354,23871415700,00,0.00,N,2,18,
20221212,4281,4135,4732,4111,3504008,15518630630,00,0.00,N,2,47,
20221205,4234,5002,5002,3994,3390729,14848589260,00,0.00,N,5,-774,
20221128,7008,6689,7517,6312,5576120,39062402830,00,0.00,N,2,360,
20221121,6648,6156,6812,5918,3483481,22649130230,00,0.00,N,2,435,
20221114,6213,6246,6615,6213,1664482,10649227510,00,0.00,N,5,-172,
20221107,6385,5369,6722,5353,7892438,50118140390,00,0.00,N,2,1016,
20221031,5369,5639,5803,5238,821925,4512634310,00,0.00,N,5,-180,
20221024,5549,5697,5926,5426,438904,2473828450,00,0.00,N,2,49,
20221017,5500,5262,5976,5246,665379,3785748000,00,0.00,N,2,49,
20221011,5451,5861,5976,5213,540797,2961926300,00,0.00,N,5,-566,
20221004,7340,7090,7650,7020,530243,3927922590,00,0.00,N,2,460,
20220926,6880,7550,7930,6790,1393870,10249268200,00,0.00,N,5,-840,
20220919,7720,9850,9940,7650,1431681,12052927360,00,0.00,N,5,-2220,
20220913,9940,9920,10750,9640,1028439,10545390280,00,0.00,N,2,210,
20220905,9730,9930,10150,9700,262543,2600072540,00,0.00,N,5,-320,
20220829,10050,10100,10350,9730,411745,4158712380,00,0.00,N,5,-550,
20220822,10600,11050,11550,10400,737412,8019439650,00,0.00,N,5,-550,
20220816,11150,11500,11550,11000,261191,2944805400,00,0.00,N,5,-250,
20220808,11400,11550,12250,11050,660451,7608035050,00,0.00,N,5,-150,
20220801,11550,11400,11750,10850,645117,7316521350,00,0.00,N,2,250,
20220725,11300,11650,11750,11200,478224,5478037000,00,0.00,N,5,-350,
20220718,11650,11400,12300,11200,1504025,17789480050,00,0.00,N,2,400,
20220711,11250,11900,12500,10800,1115991,12912467800,00,0.00,N,5,-750,
20220704,12000,11200,12750,10250,1882835,21773841450,00,0.00,N,2,800,
20220627,11200,10700,12600,10350,1995054,23234968550,00,0.00,N,2,750,
20220620,10450,11650,11750,9940,826820,8748502680,00,0.00,N,5,-1000,
20220613,11450,12950,13100,11250,815470,10015176500,00,0.00,N,5,-2000,
20220607,13450,14000,14400,12950,429613,5796690850,00,0.00,N,5,-750,
20220530,14200,14650,15300,14200,928912,13704357950,00,0.00,N,5,-400,
20220523,14600,14600,15650,14000,2349773,34752979800,00,0.00,N,2,150,
20220516,14450,13200,15800,12950,1960537,28390361200,00,0.00,N,2,1600,
20220509,12850,14100,14200,12100,892944,11563270750,00,0.00,N,5,-1400,
20220502,14250,14150,15350,14050,550011,8047991250,00,0.00,N,5,-300,
20220425,14550,15350,15750,14100,712560,10536359700,00,0.00,N,5,-1250,
20220418,15800,16150,16400,15100,707192,11194231800,00,0.00,N,5,-350,
20220411,16150,16850,17100,15900,806939,13244719750,00,0.00,N,5,-850,
20220404,17000,18900,19500,16600,3466812,64026778950,00,0.00,N,5,-1700,
20220328,18700,19500,19600,18000,2967149,55183508700,00,0.00,N,5,-800,
20220321,19500,19050,20250,18000,7561620,146247509950,00,0.00,N,2,650,
20220314,18850,16100,19950,15150,18943323,345187269600,00,0.00,N,2,3200,
20220307,15650,15450,15700,14500,1186877,18079607750,00,0.00,N,3,0,
20220228,15650,15200,16950,15150,2144844,34252860500,00,0.00,N,2,450,
20220221,15200,14600,16000,14400,2846197,43168081200,00,0.00,N,2,300,
20220214,14900,14050,15750,13750,2773771,41495453500,00,0.00,N,2,350,
20220207,14550,15700,17950,14550,6345160,104981481850,00,0.00,N,5,-1300,
20220203,15850,14800,17400,13650,5065093,79680849550,00,0.00,N,2,1250,
20220124,14600,17700,17700,13600,4566273,70111800150,00,0.00,N,5,-3350,
20220117,17950,18350,21100,17750,5285887,102539834350,00,0.00,N,5,-400,
20220110,18350,18800,20250,17150,6072639,115077014350,00,0.00,N,5,-800,
20220103,19150,17350,24100,16550,38356853,777996789750,00,0.00,N,2,3950,
20211227,15200,12500,15700,11800,16813410,249248505750,00,0.00,N,2,2700,
20211220,12500,13450,13550,12400,3474060,45114056500,00,0.00,N,5,-550,
20211213,13050,13800,14850,12250,6416306,86341368250,00,0.00,N,5,-550,
20211206,13600,14350,15650,12950,5334203,75281634060,00,0.00,N,5,-1150,
20211129,14750,16300,16600,13350,8868765,131630684600,00,0.00,N,5,-2600,
20211122,17350,17100,21050,16400,31816490,600279981500,00,0.00,N,5,-300,
20211115,17650,10900,19200,10900,22270751,346412956350,00,0.00,N,2,6600,
20211110,11050,15250,16500,10250,14801565,180399864150,00,0.00,N,2,11050,