KissMeData/093380/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2550,2710,2715,2510,58974,155467875,00,0.00,N,5,-160,
20241118,2710,2590,2750,2480,119811,315489865,00,0.00,N,2,230,
20241111,2480,2690,2690,2360,70195,176642405,00,0.00,N,5,-210,
20241104,2690,2730,2805,2645,63572,173388670,00,0.00,N,5,-40,
20241028,2730,2755,2755,2650,63793,172832180,00,0.00,N,2,25,
20241021,2705,3000,3000,2685,53850,152067275,00,0.00,N,5,-295,
20241014,3000,3100,3100,2985,30849,94021825,00,0.00,N,5,-100,
20241007,3100,3135,3155,3080,25311,78751625,00,0.00,N,5,-35,
20240930,3135,3130,3160,3115,18060,56689610,00,0.00,N,2,5,
20240923,3130,3170,3215,3130,53955,170904190,00,0.00,N,5,-40,
20240919,3170,3190,3205,3160,8603,27390980,00,0.00,N,2,15,
20240909,3155,3335,3520,3130,96065,310970705,00,0.00,N,5,-145,
20240902,3300,3425,3455,3285,24638,82927460,00,0.00,N,5,-125,
20240826,3425,3600,3615,3405,66214,233071050,00,0.00,N,5,-190,
20240819,3615,3580,3635,3525,56843,202889345,00,0.00,N,2,35,
20240812,3580,3570,3625,3350,41714,147883520,00,0.00,N,5,-15,
20240805,3595,3575,3620,3405,81768,287043095,00,0.00,N,5,-55,
20240729,3650,3550,3650,3545,37863,135421710,00,0.00,N,2,70,
20240722,3580,3575,3590,3515,42602,151270425,00,0.00,N,5,-5,
20240715,3585,3560,3595,3495,26818,95079845,00,0.00,N,5,-10,
20240708,3595,3505,3595,3470,41046,144252060,00,0.00,N,2,55,
20240701,3540,3530,3600,3430,56740,198551985,00,0.00,N,5,-60,
20240624,3600,3585,3650,3525,57748,206594575,00,0.00,N,5,-20,
20240617,3620,3645,3715,3590,49923,180741490,00,0.00,N,5,-25,
20240610,3645,3610,3990,3400,341093,1266317310,00,0.00,N,2,15,
20240603,3630,3660,3680,3565,47733,173109765,00,0.00,N,3,0,
20240527,3630,3645,3700,3565,50272,182970950,00,0.00,N,5,-15,
20240520,3645,3665,3700,3625,28541,104264450,00,0.00,N,5,-20,
20240513,3665,3645,3715,3610,32806,120098580,00,0.00,N,2,20,
20240507,3645,3605,3645,3560,39280,141882165,00,0.00,N,2,45,
20240429,3600,3625,3655,3600,73912,267651935,00,0.00,N,5,-45,
20240422,3645,3595,3695,3595,67360,244852540,00,0.00,N,2,40,
20240415,3605,3670,3705,3560,139732,504904910,00,0.00,N,5,-75,
20240408,3680,3685,3730,3615,112038,411480020,00,0.00,N,5,-5,
20240401,3685,3700,3745,3615,192908,708784205,00,0.00,N,5,-15,
20240325,3700,3635,3705,3575,105543,383662230,00,0.00,N,2,65,
20240318,3635,3650,3660,3560,73901,266229405,00,0.00,N,2,10,
20240311,3625,3700,3710,3600,86089,314499000,00,0.00,N,5,-75,
20240304,3700,3710,3770,3635,63426,234715605,00,0.00,N,5,-40,
20240226,3740,3745,3785,3720,41627,156168340,00,0.00,N,5,-5,
20240219,3745,3795,3865,3740,91571,345996895,00,0.00,N,5,-15,
20240213,3760,3875,3895,3735,98493,374917955,00,0.00,N,5,-115,
20240205,3875,3865,3920,3815,84038,324962720,00,0.00,N,2,10,
20240129,3865,3695,4175,3650,387497,1516415155,00,0.00,N,2,170,
20240122,3695,3800,3845,3675,85879,322080720,00,0.00,N,5,-105,
20240115,3800,3800,3850,3730,81907,310894065,00,0.00,N,5,-25,
20240108,3825,3805,3855,3795,76548,291848035,00,0.00,N,3,0,
20240102,3825,3840,3870,3795,106326,407183425,00,0.00,N,5,-15,
20231226,3840,3800,3845,3780,64756,246692420,00,0.00,N,2,20,
20231218,3820,3810,3875,3790,160485,612545805,00,0.00,N,2,5,
20231211,3815,3835,3860,3785,129325,494669665,00,0.00,N,5,-20,
20231204,3835,3810,3845,3750,154490,585481640,00,0.00,N,5,-10,
20231127,3845,3740,3850,3730,220928,837915720,00,0.00,N,2,80,
20231120,3765,3720,3770,3685,241876,901873075,00,0.00,N,2,40,
20231113,3725,3685,3795,3615,211997,787661515,00,0.00,N,2,35,
20231106,3690,3665,3740,3630,172700,637304125,00,0.00,N,2,25,
20231030,3665,3475,3695,3475,190801,683740840,00,0.00,N,2,200,
20231023,3465,3410,3780,3375,422728,1487635570,00,0.00,N,2,5,
20231016,3460,3690,4295,3415,6809667,27328333535,00,0.00,N,5,-230,
20231010,3690,3790,3840,3640,164881,614421925,00,0.00,N,5,-110,
20231004,3800,3850,4120,3725,377775,1460362940,00,0.00,N,5,-70,
20230925,3870,3935,3935,3660,53900,205359040,00,0.00,N,5,-65,
20230918,3935,4060,4060,3875,81369,321283470,00,0.00,N,5,-125,
20230911,4060,4005,4060,3935,59519,238080970,00,0.00,N,2,55,
20230904,4005,3885,4045,3865,138368,548985325,00,0.00,N,2,85,
20230828,3920,4140,4200,3915,262715,1058886515,00,0.00,N,5,-230,
20230821,4150,3930,4150,3930,167400,675382855,00,0.00,N,2,165,
20230814,3985,4000,4060,3905,170871,678785205,00,0.00,N,5,-15,
20230807,4000,4100,4100,3960,86129,344601860,00,0.00,N,5,-90,
20230731,4090,4000,4090,3900,105018,417843910,00,0.00,N,2,90,
20230724,4000,4125,4125,3710,229685,898154470,00,0.00,N,5,-140,
20230717,4140,4130,4175,4080,116773,481539135,00,0.00,N,5,-25,
20230710,4165,4185,4300,4120,144737,609357235,00,0.00,N,5,-60,
20230703,4225,4190,4335,4145,215235,909666210,00,0.00,N,2,35,
20230626,4190,4060,4210,4050,147033,610637485,00,0.00,N,2,80,
20230619,4110,4155,4200,4090,157469,652524945,00,0.00,N,5,-45,
20230612,4155,4200,4215,4085,154454,637797595,00,0.00,N,5,-60,
20230605,4215,4120,4265,4085,178780,745055560,00,0.00,N,2,95,
20230530,4120,4210,4285,4030,252347,1043601810,00,0.00,N,5,-95,
20230522,4215,4250,4280,4115,213488,903143010,00,0.00,N,5,-45,
20230515,4260,4265,4330,4105,387854,1636014350,00,0.00,N,5,-80,
20230508,4340,4195,4350,4015,342839,1448884345,00,0.00,N,2,145,
20230502,4195,4000,4200,4000,173349,712381580,00,0.00,N,2,210,
20230424,3985,3930,3995,3820,317197,1236678210,00,0.00,N,2,55,
20230417,3930,4350,4550,3930,422369,1783023670,00,0.00,N,5,-420,
20230410,4350,4405,4460,4160,189625,828968445,00,0.00,N,5,-15,
20230403,4365,4140,4490,4140,605724,2589850370,00,0.00,N,2,235,
20230327,4130,3890,4135,3865,184013,735836950,00,0.00,N,2,230,
20230320,3900,3960,3970,3855,103128,402948885,00,0.00,N,5,-60,
20230313,3960,3885,4010,3825,139320,542501415,00,0.00,N,5,-45,
20230306,4005,4125,4175,3995,117639,481166295,00,0.00,N,5,-120,
20230227,4125,4005,4170,3935,175808,716081820,00,0.00,N,2,120,
20230220,4005,3855,4060,3840,168108,663998310,00,0.00,N,2,165,
20230213,3840,3905,3910,3760,99073,381476410,00,0.00,N,5,-65,
20230206,3905,3970,4000,3900,99778,393890455,00,0.00,N,5,-45,
20230130,3950,3945,4065,3905,107284,422242230,00,0.00,N,2,5,
20230125,3945,3905,3970,3870,66515,260120490,00,0.00,N,2,75,
20230116,3870,3910,3920,3775,74265,286541080,00,0.00,N,3,0,
20230109,3870,3750,3915,3715,107597,409589930,00,0.00,N,2,120,
20230102,3750,3545,3750,3405,112235,400557880,00,0.00,N,2,170,
20221226,3580,3710,3805,3550,76201,280733625,00,0.00,N,5,-150,
20221219,3730,3755,3785,3690,104678,391297450,00,0.00,N,5,-80,
20221212,3810,3800,3900,3800,106962,411065120,00,0.00,N,2,10,
20221205,3800,3930,3990,3760,176110,679004130,00,0.00,N,5,-130,
20221128,3930,3880,3975,3710,221260,854269130,00,0.00,N,2,50,
20221121,3880,3800,3880,3730,169165,644822245,00,0.00,N,2,80,
20221114,3800,3815,3865,3725,260744,988138295,00,0.00,N,5,-30,
20221107,3830,3750,3840,3705,164385,620763195,00,0.00,N,2,115,
20221031,3715,3805,3865,3625,300784,1108527825,00,0.00,N,2,70,
20221024,3645,3590,3805,3590,152844,567230475,00,0.00,N,2,55,
20221017,3590,3420,3700,3355,116893,418985400,00,0.00,N,2,125,
20221011,3465,3780,3785,3385,141477,498225150,00,0.00,N,5,-355,
20221004,3820,3590,3835,3590,129468,480275390,00,0.00,N,2,250,
20220926,3570,3825,3905,3440,298653,1076136975,00,0.00,N,5,-385,
20220919,3955,3980,4090,3870,146840,583602780,00,0.00,N,5,-35,
20220913,3990,4075,4160,3965,155603,632925870,00,0.00,N,5,-45,
20220905,4035,4070,4300,4000,247656,1022651195,00,0.00,N,5,-35,
20220829,4070,4115,4255,3970,268174,1090484735,00,0.00,N,5,-220,
20220822,4290,4285,4380,4150,241604,1022858895,00,0.00,N,5,-35,
20220816,4325,4370,4440,4250,204660,890476060,00,0.00,N,5,-45,
20220808,4370,4365,4390,4315,143204,622643600,00,0.00,N,2,5,
20220801,4365,4300,4385,4255,147811,637610810,00,0.00,N,2,100,
20220725,4265,4270,4290,4185,187910,794148675,00,0.00,N,2,80,
20220718,4185,4085,4250,4045,128200,530966630,00,0.00,N,2,100,
20220711,4085,4070,4090,3985,160290,645662325,00,0.00,N,2,15,
20220704,4070,3800,4310,3590,650573,2612505700,00,0.00,N,2,235,
20220627,3835,3780,3980,3635,207320,794316115,00,0.00,N,2,235,
20220620,3600,3965,4000,3400,344341,1271364430,00,0.00,N,5,-365,
20220613,3965,4125,4235,3820,433228,1744729240,00,0.00,N,5,-335,
20220607,4300,4705,4915,4300,995045,4680951665,00,0.00,N,5,-390,
20220530,4690,4505,4690,4500,268967,1237696425,00,0.00,N,2,190,
20220523,4500,4565,4585,4400,186359,840085370,00,0.00,N,5,-65,
20220516,4565,4420,4715,4420,548008,2528970400,00,0.00,N,2,160,
20220509,4405,4595,4640,4310,418734,1867931530,00,0.00,N,5,-190,
20220502,4595,4460,4690,4435,505356,2321687725,00,0.00,N,2,115,
20220425,4480,4505,4750,4395,740101,3343668895,00,0.00,N,5,-90,
20220418,4570,4490,4710,4435,575338,2634822925,00,0.00,N,2,80,
20220411,4490,4430,4545,4260,351918,1562332885,00,0.00,N,2,80,
20220404,4410,4405,4580,4325,469130,2095613330,00,0.00,N,5,-55,
20220328,4465,4280,4750,4255,1612521,7344792955,00,0.00,N,2,195,
20220321,4270,4190,4305,4170,385278,1634128260,00,0.00,N,2,80,
20220314,4190,4100,4210,4000,422228,1727521570,00,0.00,N,2,120,
20220307,4070,4140,4170,3965,253164,1026278440,00,0.00,N,5,-30,
20220228,4100,4015,4165,3990,290337,1186940885,00,0.00,N,2,100,
20220221,4000,4120,4200,3950,519827,2095398760,00,0.00,N,5,-120,
20220214,4120,4005,4500,3930,1570016,6601887495,00,0.00,N,2,30,
20220207,4090,4375,4400,4085,666497,2800804345,00,0.00,N,5,-285,
20220203,4375,4285,4390,4190,472328,2012621655,00,0.00,N,2,225,
20220124,4150,4580,4665,3900,2644611,10977348180,00,0.00,N,5,-480,
20220117,4630,4995,6740,4520,26669881,155323025650,00,0.00,N,5,-380,
20220110,5010,4665,5750,4490,8029626,42434318755,00,0.00,N,2,390,
20220103,4620,4420,4850,4390,386120,1754432150,00,0.00,N,2,200,
20211227,4420,4390,4425,4260,132026,575659165,00,0.00,N,2,50,
20211220,4370,4315,4390,4135,258699,1103257765,00,0.00,N,2,15,
20211213,4355,4285,4490,4240,298434,1298425440,00,0.00,N,2,70,
20211206,4285,4230,4380,4205,292281,1244051215,00,0.00,N,2,55,
20211129,4230,4030,4240,3815,386719,1561970770,00,0.00,N,2,20,
20211122,4210,4770,4770,4150,396433,1771256160,00,0.00,N,5,-560,
20211115,4770,4615,4920,4615,386027,1857174420,00,0.00,N,2,165,
20211108,4605,4740,4940,4415,376436,1769162460,00,0.00,N,5,-230,
20211101,4835,4820,5000,4500,291293,1418064820,00,0.00,N,2,15,
20211025,4820,5080,5120,4780,397253,1952759390,00,0.00,N,5,-260,
20211018,5080,4720,5280,4690,1271011,6432604605,00,0.00,N,2,370,
20211012,4710,4475,4730,4370,304794,1379027240,00,0.00,N,2,255,
20211005,4455,4415,4800,3985,1236259,5533663550,00,0.00,N,2,20,
20210927,4435,4725,4725,4375,285491,1296529165,00,0.00,N,5,-305,
20210923,4740,4940,4940,4635,100397,478223775,00,0.00,N,5,-245,
20210913,4985,4945,5190,4865,221791,1104560805,00,0.00,N,2,40,
20210906,4945,5100,5200,4815,318726,1604310845,00,0.00,N,5,-155,
20210830,5100,5110,5200,4965,285356,1448241670,00,0.00,N,5,-10,
20210823,5110,4225,5170,4175,739695,3569263275,00,0.00,N,2,865,
20210817,4245,4705,5080,4175,1462457,6620124065,00,0.00,N,5,-525,
20210809,4770,5200,5240,4705,629289,3121674940,00,0.00,N,5,-430,
20210802,5200,5140,5260,4970,465696,2390967260,00,0.00,N,2,10,
20210726,5190,5480,5500,5150,1152762,6062085870,00,0.00,N,5,-280,
20210719,5470,5210,5490,5020,1692990,9021157450,00,0.00,N,2,260,
20210712,5210,4805,5350,4800,792635,4040208690,00,0.00,N,2,355,