KissMeData/377190/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2775,2880,2900,2765,658813,1860104570,00,0.00,N,5,-90,
20241118,2865,2715,2935,2685,629424,1790322460,00,0.00,N,2,180,
20241111,2685,2750,2780,2620,601603,1613403845,00,0.00,N,5,-70,
20241104,2755,2855,2895,2755,468091,1321264980,00,0.00,N,5,-100,
20241028,2855,2860,2920,2735,930692,2610812805,00,0.00,N,5,-30,
20241021,2885,3263,3263,2840,1939263,5777098645,00,0.00,N,5,-358,
20241014,3243,3312,3322,3213,512651,1676982895,00,0.00,N,5,-49,
20241007,3292,3431,3436,3238,392285,1305831595,00,0.00,N,5,-124,
20240930,3416,3466,3490,3377,164331,563998285,00,0.00,N,5,-74,
20240923,3490,3530,3614,3466,582239,2066073120,00,0.00,N,3,0,
20240919,3490,3684,3708,3490,721145,2567205760,00,0.00,N,5,-194,
20240909,3684,3698,3708,3639,284676,1046844685,00,0.00,N,5,-19,
20240902,3703,3693,3713,3644,387950,1431210765,00,0.00,N,2,10,
20240826,3693,3723,3748,3644,341547,1260932715,00,0.00,N,5,-30,
20240819,3723,3565,3728,3550,447228,1639340490,00,0.00,N,2,153,
20240812,3570,3431,3570,3431,263323,926032240,00,0.00,N,2,129,
20240805,3441,3565,3585,3396,494033,1727139675,00,0.00,N,5,-124,
20240729,3565,3456,3634,3451,452627,1621590535,00,0.00,N,2,109,
20240722,3456,3362,3456,3362,249464,854014970,00,0.00,N,2,65,
20240715,3391,3317,3391,3312,309147,1036214880,00,0.00,N,2,74,
20240708,3317,3347,3347,3258,312755,1030062100,00,0.00,N,5,-30,
20240701,3347,3382,3396,3302,282148,942645035,00,0.00,N,5,-30,
20240624,3377,3342,3382,3268,162223,539304870,00,0.00,N,2,40,
20240617,3337,3476,3500,3218,481706,1612328640,00,0.00,N,5,-139,
20240610,3476,3481,3520,3436,257488,894199695,00,0.00,N,5,-14,
20240603,3490,3495,3540,3471,99983,349860900,00,0.00,N,5,-5,
20240527,3495,3560,3594,3466,208829,738284560,00,0.00,N,5,-60,
20240520,3555,3535,3575,3515,197159,699791595,00,0.00,N,3,0,
20240513,3555,3485,3565,3456,222856,783610940,00,0.00,N,2,74,
20240507,3481,3495,3520,3377,297897,1029116725,00,0.00,N,2,5,
20240429,3476,3476,3505,3441,154514,535886005,00,0.00,N,3,0,
20240422,3476,3352,3500,3347,176353,606170095,00,0.00,N,2,124,
20240415,3352,3421,3421,3327,220452,741591155,00,0.00,N,5,-69,
20240408,3421,3604,3604,3391,244290,845785755,00,0.00,N,5,-178,
20240401,3599,3530,3609,3520,417235,1489962050,00,0.00,N,2,69,
20240325,3530,3585,3614,3436,566094,2008341400,00,0.00,N,5,-35,
20240318,3565,3520,3565,3451,428660,1504787720,00,0.00,N,2,45,
20240311,3520,3495,3565,3476,405324,1433193415,00,0.00,N,2,25,
20240304,3495,3372,3565,3312,671919,2326043575,00,0.00,N,2,158,
20240226,3337,3297,3377,3297,231689,775383820,00,0.00,N,5,-5,
20240219,3342,3287,3347,3268,220723,728569370,00,0.00,N,2,64,
20240213,3278,3248,3332,3193,306546,1004849915,00,0.00,N,2,30,
20240205,3248,3223,3248,3070,322485,1029003495,00,0.00,N,3,0,
20240129,3248,3178,3248,3154,246063,788138285,00,0.00,N,2,70,
20240122,3178,3129,3178,3089,228026,716325755,00,0.00,N,2,64,
20240115,3114,3178,3193,3109,141364,444992700,00,0.00,N,5,-64,
20240108,3178,3203,3213,3164,185718,591033630,00,0.00,N,5,-25,
20240102,3203,3169,3223,3159,291364,929610675,00,0.00,N,2,39,
20231226,3164,3174,3174,3119,154213,486562020,00,0.00,N,5,-10,
20231218,3174,3139,3198,3065,334381,1040173510,00,0.00,N,2,40,
20231211,3134,3119,3243,3074,412839,1312121690,00,0.00,N,2,30,
20231204,3104,3070,3109,3035,269149,826918645,00,0.00,N,2,44,
20231127,3060,3065,3089,3035,226414,692815365,00,0.00,N,5,-5,
20231120,3065,3070,3119,3025,242229,744182090,00,0.00,N,5,-5,
20231113,3070,3020,3070,2956,172029,520805405,00,0.00,N,2,75,
20231106,2995,2985,3060,2956,231535,692270950,00,0.00,N,2,15,
20231030,2980,2911,2980,2862,166159,487228455,00,0.00,N,2,69,
20231023,2911,2995,2995,2832,298949,872205990,00,0.00,N,5,-79,
20231016,2990,3060,3060,2971,133951,404266770,00,0.00,N,5,-70,
20231010,3060,3010,3065,3000,107868,327107110,00,0.00,N,2,50,
20231004,3010,2990,3030,2951,275133,819784560,00,0.00,N,5,-25,
20230925,3035,3169,3183,2980,383087,1175886815,00,0.00,N,5,-139,
20230918,3174,3149,3198,3134,423053,1342616380,00,0.00,N,2,25,
20230911,3149,3060,3149,3050,421080,1307074520,00,0.00,N,2,89,
20230904,3060,3084,3084,2975,334020,1006174745,00,0.00,N,5,-19,
20230828,3079,2946,3119,2936,401562,1218814450,00,0.00,N,2,138,
20230821,2941,2946,2966,2916,235032,689032700,00,0.00,N,5,-5,
20230814,2946,2985,2990,2911,223238,657194720,00,0.00,N,5,-39,
20230807,2985,3050,3055,2936,471132,1398438280,00,0.00,N,5,-65,
20230731,3050,2995,3050,2971,262637,791274725,00,0.00,N,2,55,
20230724,2995,3134,3139,2961,726607,2192894505,00,0.00,N,5,-144,
20230717,3139,3198,3198,3119,215099,676549445,00,0.00,N,5,-59,
20230710,3198,3178,3218,3119,318225,1003462430,00,0.00,N,2,20,
20230703,3178,3243,3243,3159,331565,1062738040,00,0.00,N,5,-55,
20230626,3233,3238,3263,3218,365714,1183741040,00,0.00,N,3,0,
20230619,3233,3278,3302,3223,471120,1535045540,00,0.00,N,5,-40,
20230612,3273,3377,3377,3263,301818,999870225,00,0.00,N,5,-84,
20230605,3357,3297,3386,3292,337161,1127876210,00,0.00,N,2,79,
20230530,3278,3278,3337,3253,403408,1322908220,00,0.00,N,3,0,
20230522,3278,3307,3337,3268,444667,1466469635,00,0.00,N,5,-24,
20230515,3302,3337,3396,3273,577557,1918376830,00,0.00,N,5,-30,
20230508,3332,3297,3362,3268,457373,1513442070,00,0.00,N,2,59,
20230502,3273,3238,3297,3228,299880,979454800,00,0.00,N,2,35,
20230424,3238,3302,3302,3218,262453,854005840,00,0.00,N,5,-49,
20230417,3287,3322,3327,3273,476221,1567423705,00,0.00,N,5,-35,
20230410,3322,3372,3377,3228,649528,2133504225,00,0.00,N,5,-35,
20230403,3357,3495,3585,3352,615490,2120511860,00,0.00,N,5,-148,
20230327,3505,3624,3659,3481,628624,2246571105,00,0.00,N,5,-139,
20230320,3644,3644,3649,3599,397667,1441553600,00,0.00,N,5,-10,
20230313,3654,3654,3659,3589,289411,1049322525,00,0.00,N,5,-15,
20230306,3669,3639,3802,3624,392952,1443646145,00,0.00,N,2,30,
20230227,3639,3604,3654,3565,233633,846131440,00,0.00,N,2,45,
20230220,3594,3535,3604,3476,390268,1375831740,00,0.00,N,2,64,
20230213,3530,3693,3698,3520,395637,1420128905,00,0.00,N,5,-134,
20230206,3664,3713,3743,3639,521317,1921795205,00,0.00,N,5,-79,
20230130,3743,3778,3807,3654,494753,1835797440,00,0.00,N,5,-35,
20230125,3778,3807,3832,3738,473306,1798347690,00,0.00,N,5,-10,
20230116,3788,3743,3812,3718,607546,2287651760,00,0.00,N,2,45,
20230109,3743,3604,3748,3560,695255,2538815115,00,0.00,N,2,149,
20230102,3594,3372,3609,3367,673104,2335992880,00,0.00,N,2,222,
20221226,3372,3426,3431,3357,262344,888626505,00,0.00,N,5,-24,
20221219,3396,3396,3476,3362,415307,1409550165,00,0.00,N,5,-30,
20221212,3426,3431,3461,3352,293329,995430645,00,0.00,N,5,-5,
20221205,3431,3436,3495,3386,455042,1563766015,00,0.00,N,5,-5,
20221128,3436,3322,3476,3292,597766,2027918285,00,0.00,N,2,114,
20221121,3322,3268,3327,3188,560175,1812440635,00,0.00,N,2,74,
20221114,3280,3320,3350,3210,472628,1544954500,00,0.00,N,5,-45,
20221107,3325,3150,3350,3120,531538,1711763115,00,0.00,N,2,195,
20221031,3130,3175,3195,3075,805593,2523270730,00,0.00,N,5,-10,
20221024,3140,3155,3205,3015,910852,2828017110,00,0.00,N,2,80,
20221017,3060,3290,3310,3045,1707846,5420069855,00,0.00,N,5,-275,
20221011,3335,3830,3830,3280,1703756,5884523765,00,0.00,N,5,-495,
20221004,3830,4200,4200,3800,1035319,4067818590,00,0.00,N,5,-305,
20220926,4135,4335,4410,4125,562508,2419403440,00,0.00,N,5,-230,
20220919,4365,4380,4470,4330,436287,1915092305,00,0.00,N,5,-15,
20220913,4380,4510,4550,4365,363329,1610508990,00,0.00,N,5,-125,
20220905,4505,4530,4565,4400,339279,1522192775,00,0.00,N,5,-25,
20220829,4530,4500,4655,4470,416115,1902410480,00,0.00,N,5,-100,
20220822,4630,4625,4640,4525,419325,1917322930,00,0.00,N,2,5,
20220816,4625,4790,4790,4560,355685,1639537075,00,0.00,N,5,-25,
20220808,4650,4615,4660,4580,263954,1223787300,00,0.00,N,2,60,
20220801,4590,4535,4600,4480,509904,2317519060,00,0.00,N,2,65,
20220725,4525,4155,4525,4120,524542,2287070775,00,0.00,N,2,375,
20220718,4150,4220,4250,3950,823704,3416334855,00,0.00,N,5,-45,
20220711,4195,4405,4405,4145,757046,3205405735,00,0.00,N,5,-215,
20220704,4410,4635,4660,4375,985942,4380047805,00,0.00,N,5,-205,
20220627,4615,4900,4900,4515,826301,3918928355,00,0.00,N,5,-225,
20220620,4840,5120,5120,4800,708741,3498023630,00,0.00,N,5,-290,
20220613,5130,5260,5280,5120,509959,2644959730,00,0.00,N,5,-140,
20220607,5270,5340,5340,5270,311254,1649302330,00,0.00,N,5,-70,
20220530,5340,5320,5350,5290,298747,1590849810,00,0.00,N,2,10,
20220523,5330,5310,5340,5290,354864,1888963040,00,0.00,N,2,20,
20220516,5310,5320,5340,5270,275144,1461394270,00,0.00,N,5,-10,
20220509,5320,5350,5360,5260,361503,1923696860,00,0.00,N,5,-40,
20220502,5360,5380,5400,5330,283224,1518462220,00,0.00,N,5,-50,
20220425,5410,5410,5440,5360,627032,3387403210,00,0.00,N,3,0,
20220418,5410,5440,5440,5360,669905,3616038410,00,0.00,N,5,-50,
20220411,5460,5340,5460,5330,1335665,7204176850,00,0.00,N,2,110,
20220404,5350,5350,5360,5290,667160,3556794290,00,0.00,N,3,0,
20220328,5350,5390,5400,5280,1066909,5706352490,00,0.00,N,5,-30,
20220321,5380,5390,5410,5350,651836,3509268550,00,0.00,N,2,20,
20220314,5360,5350,5410,5330,1165230,6254308050,00,0.00,N,3,0,
20220307,5360,5350,5370,5320,548876,2937655020,00,0.00,N,2,10,
20220228,5350,5360,5380,5310,738274,3940017070,00,0.00,N,5,-50,
20220221,5400,5380,5400,5320,324855,1744474550,00,0.00,N,2,10,
20220214,5390,5340,5390,5280,276155,1477942290,00,0.00,N,2,60,
20220207,5330,5290,5340,5250,487370,2580283890,00,0.00,N,2,70,
20220203,5260,5270,5270,5210,183608,964674390,00,0.00,N,2,50,
20220124,5210,5290,5290,5150,558773,2906407300,00,0.00,N,5,-90,
20220117,5300,5320,5320,5230,192165,1013028000,00,0.00,N,5,-10,
20220110,5310,5340,5380,5280,467264,2491395770,00,0.00,N,5,-60,
20220103,5370,5400,5400,5330,606250,3252460800,00,0.00,N,5,-30,
20211227,5400,5420,5420,5320,201795,1085443470,00,0.00,N,2,20,
20211220,5380,5310,5480,5280,1475630,7995332300,00,0.00,N,2,70,
20211213,5310,5300,5310,5270,271958,1439539840,00,0.00,N,2,10,
20211206,5300,5300,5350,5240,488375,2582644150,00,0.00,N,5,-40,
20211129,5340,5330,5360,5120,714367,3764773780,00,0.00,N,5,-30,
20211122,5370,5390,5400,5340,376264,2020675330,00,0.00,N,3,0,
20211115,5370,5430,5470,5370,551196,2989827680,00,0.00,N,5,-50,
20211108,5420,5390,5460,5340,548226,2964541200,00,0.00,N,2,40,
20211101,5380,5480,5480,5330,599420,3232403720,00,0.00,N,5,-70,
20211025,5450,5450,5500,5420,712539,3889424750,00,0.00,N,3,0,
20211018,5450,5320,5480,5290,1033004,5585765710,00,0.00,N,2,120,
20211012,5330,5280,5330,5260,527946,2792960610,00,0.00,N,2,50,
20211005,5280,5270,5280,5220,807151,4241042650,00,0.00,N,2,20,
20210927,5260,5280,5330,5230,1586286,8388210600,00,0.00,N,5,-40,
20210923,5300,5290,5310,5260,499148,2642385180,00,0.00,N,5,-20,
20210913,5320,5330,5370,5280,1716264,9117440070,00,0.00,N,5,-40,
20210906,5360,5360,5420,5290,2257406,12114970510,00,0.00,N,5,-10,
20210830,5370,5290,5390,5180,5222435,27624222610,00,0.00,N,2,80,
20210827,5290,5390,5400,5150,11496664,60704689280,00,0.00,N,2,5290,