KissMeData/323280/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,25800,24950,30700,24900,3601226,101435198850,00,0.00,N,2,1150,
20241118,24650,26000,27300,21000,4482043,108376716050,00,0.00,N,5,-2000,
20241111,26650,31700,32600,24950,3238262,92433853450,00,0.00,N,5,-5050,
20241104,31700,30000,35750,29200,5833739,189650627700,00,0.00,N,2,2250,
20241028,29450,30150,31200,26200,5943611,170197570350,00,0.00,N,2,600,
20241021,28850,43000,45750,25350,12974604,409545176400,00,0.00,N,5,-13800,
20241014,42650,38700,44700,35200,3406732,135262389700,00,0.00,N,2,3950,
20241007,38700,33000,41900,30500,9124183,327900348450,00,0.00,N,2,5000,
20240930,33700,24250,34400,23200,6575879,188612958000,00,0.00,N,2,9450,
20240923,24250,16850,24550,16410,9719773,211895281040,00,0.00,N,2,6950,
20240919,17300,18900,18940,17120,1367388,24252514230,00,0.00,N,5,-1580,
20240909,18880,17450,20250,17090,4799361,89182698700,00,0.00,N,2,1430,
20240902,17450,18500,19930,15060,7017183,123076494020,00,0.00,N,5,-1350,
20240826,18800,18000,23000,17060,8367162,165178599970,00,0.00,N,2,1270,
20240819,17530,18150,18590,16110,7185410,123294938380,00,0.00,N,5,-780,
20240812,18310,11830,18730,11720,22313921,358102549650,00,0.00,N,2,6810,
20240805,11500,9600,12210,8130,7693725,81136098850,00,0.00,N,2,1270,
20240729,10230,10990,11500,10040,4664687,51382862790,00,0.00,N,5,-440,
20240722,10670,9970,11600,9550,13006850,137583800830,00,0.00,N,2,740,
20240715,9930,8990,10080,7620,14528837,133271914400,00,0.00,N,2,1050,
20240708,8880,10110,10400,8720,6581647,62530299180,00,0.00,N,5,-1200,
20240701,10080,11170,11290,9500,7710529,78568383930,00,0.00,N,5,-1330,
20240624,11410,12200,14210,11280,6975857,89481434790,00,0.00,N,5,-1220,
20240617,12630,12660,13830,11220,8680129,108609212350,00,0.00,N,2,350,
20240610,12280,10370,13420,10000,40988714,468607580980,00,0.00,N,2,2810,
20240603,9470,7110,9470,7010,36094738,288501506388,00,0.00,N,2,2520,
20240527,6950,5590,7440,5440,53851956,365393437000,00,0.00,N,2,1400,
20240520,5550,5440,5940,5240,16897960,94447885160,00,0.00,N,2,140,
20240513,5410,4765,6100,4400,36446144,201205098045,00,0.00,N,2,585,
20240507,4825,4190,5340,4100,38774607,182264049855,00,0.00,N,2,775,
20240429,4050,3685,4470,3650,12313306,51234214065,00,0.00,N,2,370,
20240422,3680,3560,3865,3260,3508008,12406642995,00,0.00,N,2,160,
20240415,3520,3680,3730,3390,1851246,6590319690,00,0.00,N,5,-180,
20240408,3700,4045,4190,3605,3083559,11940272115,00,0.00,N,5,-340,
20240401,4040,4310,4430,3880,2992797,12400472550,00,0.00,N,5,-240,
20240325,4280,4380,4770,4155,6930744,31068848785,00,0.00,N,5,-110,
20240318,4390,4170,4495,4095,2954600,12635933735,00,0.00,N,2,220,
20240311,4170,4390,4455,4030,2315349,9797217330,00,0.00,N,5,-260,
20240304,4430,4330,4690,4275,5988756,26800669050,00,0.00,N,2,115,
20240226,4315,4170,4530,4070,3044639,13072062470,00,0.00,N,2,145,
20240219,4170,4215,4875,4005,14702145,66319321415,00,0.00,N,5,-80,
20240213,4250,4275,4720,4250,4588828,20644161425,00,0.00,N,2,20,
20240205,4230,4055,4260,3790,3783536,15256998060,00,0.00,N,2,175,
20240129,4055,4755,4875,4055,5225819,23152512260,00,0.00,N,5,-700,
20240122,4755,4585,5870,4325,44885270,233677919030,00,0.00,N,2,375,
20240115,4380,3870,4630,3785,10837244,46021218720,00,0.00,N,2,570,
20240108,3810,4250,4575,3730,8236650,34953996385,00,0.00,N,5,-530,
20240102,4340,3905,4700,3895,15776409,67943923450,00,0.00,N,2,430,
20231226,3910,3840,4165,3605,6392204,25316509770,00,0.00,N,2,75,
20231218,3835,3790,4620,3750,26348940,109515481400,00,0.00,N,5,-65,
20231211,3900,2905,4925,2845,81093357,333496643965,00,0.00,N,2,1000,
20231204,2900,2740,2920,2540,4470246,12429206290,00,0.00,N,2,165,
20231127,2735,2555,2960,2425,8133249,22444349380,00,0.00,N,2,180,
20231120,2555,2675,2760,2520,771485,2030102635,00,0.00,N,5,-120,
20231113,2675,2660,2930,2530,4753995,13181305135,00,0.00,N,5,-5,
20231106,2680,2790,2830,2585,906025,2454725915,00,0.00,N,2,10,
20231030,2670,2505,2680,2370,1119631,2818038530,00,0.00,N,2,165,
20231023,2505,2495,2920,2465,3140285,8355204425,00,0.00,N,5,-50,
20231016,2555,2805,3450,2530,8051263,24870903315,00,0.00,N,5,-250,
20231010,2805,2890,2960,2735,918837,2621105115,00,0.00,N,2,5,
20231004,2800,2920,2945,2750,583387,1654441010,00,0.00,N,5,-150,
20230925,2950,3090,3165,2800,1000171,2939468675,00,0.00,N,5,-170,
20230918,3120,3225,3425,3045,2228624,7317019075,00,0.00,N,5,-190,
20230911,3310,3560,3875,3310,10548063,37686150290,00,0.00,N,5,-215,
20230904,3525,3290,3960,3150,21031465,75563212025,00,0.00,N,2,230,
20230828,3295,3410,3520,3140,5597873,18505600890,00,0.00,N,5,-75,
20230821,3370,3405,3635,3090,27249514,93207955710,00,0.00,N,3,0,
20230814,3370,2850,4080,2625,56937140,206614004900,00,0.00,N,2,515,
20230807,2855,2925,3035,2710,3150464,9056805775,00,0.00,N,5,-70,
20230731,2925,3465,3720,2915,7577496,25410550305,00,0.00,N,5,-490,
20230724,3415,3900,3945,2725,10043947,34829993735,00,0.00,N,5,-385,
20230717,3800,3840,4065,3505,17929534,67613261090,00,0.00,N,2,5,
20230710,3795,2330,4280,2290,96222161,341201903545,00,0.00,N,2,1455,
20230703,2340,2455,2715,2310,7087227,18417757395,00,0.00,N,5,-110,
20230626,2450,2520,2730,2440,6315909,16254197565,00,0.00,N,5,-115,
20230619,2565,2695,2900,2540,16316809,44332488785,00,0.00,N,5,-100,
20230612,2665,2290,2850,2130,55052581,144361613380,00,0.00,N,2,390,
20230605,2275,2195,2345,2095,3259570,7293111060,00,0.00,N,2,95,
20230530,2180,2050,2325,2015,5696415,12501137260,00,0.00,N,2,135,
20230522,2045,1922,2195,1906,2150940,4441440008,00,0.00,N,2,124,
20230515,1921,1871,1950,1780,727874,1350175423,00,0.00,N,2,39,
20230508,1882,1887,2130,1839,1373291,2683699155,00,0.00,N,5,-8,
20230502,1890,1855,1949,1854,369571,699971203,00,0.00,N,2,11,
20230424,1879,2035,2035,1845,1027785,1975597107,00,0.00,N,5,-156,
20230417,2035,2095,2220,1996,1416851,2975897492,00,0.00,N,5,-60,
20230410,2095,2170,2200,2000,1899773,3974481730,00,0.00,N,5,-75,
20230403,2170,2290,2350,2100,2100424,4666255925,00,0.00,N,5,-115,
20230327,2285,2360,2450,2245,3353969,7901228360,00,0.00,N,5,-75,
20230320,2360,2300,2400,2190,2680058,6160870445,00,0.00,N,2,45,
20230313,2315,2185,2365,2085,2931245,6573792390,00,0.00,N,2,120,
20230306,2195,2575,2655,2135,5688873,13622680955,00,0.00,N,5,-335,
20230227,2530,2640,2965,2465,21865860,59615745310,00,0.00,N,2,60,
20230220,2470,2215,2545,2205,19155361,45285274425,00,0.00,N,2,205,
20230213,2265,1830,2350,1802,34410839,75687015551,00,0.00,N,2,440,
20230206,1825,1813,1986,1790,2473677,4645017235,00,0.00,N,2,34,
20230130,1791,1672,1843,1620,1690780,2903163356,00,0.00,N,2,119,
20230125,1672,1740,1750,1667,691473,1174981205,00,0.00,N,5,-68,
20230116,1740,1770,1795,1705,863957,1508743420,00,0.00,N,5,-30,
20230109,1770,1765,1805,1715,780218,1367448355,00,0.00,N,2,5,
20230102,1765,1720,1780,1500,1034998,1695096585,00,0.00,N,2,45,
20221226,1720,1750,1775,1595,1128226,1880268880,00,0.00,N,5,-20,
20221219,1740,2140,2145,1730,3138430,5850381715,00,0.00,N,5,-320,
20221212,2060,1760,2155,1720,5756863,11499127805,00,0.00,N,2,310,
20221205,1750,1835,1870,1705,1185508,2104563065,00,0.00,N,5,-90,
20221128,1840,1865,1895,1745,1963807,3557276925,00,0.00,N,5,-15,
20221121,1855,1745,1890,1710,3154314,5731894185,00,0.00,N,2,130,
20221114,1725,1735,1825,1695,1646308,2838852630,00,0.00,N,2,25,
20221107,1700,1465,1840,1445,17208489,29331116350,00,0.00,N,2,245,
20221031,1455,1430,1485,1400,428091,620111530,00,0.00,N,2,25,
20221024,1430,1365,1450,1350,599719,840205040,00,0.00,N,2,65,
20221017,1365,1305,1495,1280,1125141,1555411700,00,0.00,N,2,45,
20221011,1320,1480,1485,1225,747285,988801375,00,0.00,N,5,-175,
20221004,1495,1480,1505,1425,230098,337357190,00,0.00,N,2,60,
20220926,1435,1520,1550,1375,631655,926094150,00,0.00,N,5,-120,
20220919,1555,1655,1670,1505,1215974,1911166395,00,0.00,N,5,-110,
20220913,1665,1720,1755,1625,960260,1629156345,00,0.00,N,5,-35,
20220905,1700,1700,1760,1680,395016,676140730,00,0.00,N,5,-20,
20220829,1720,1725,1765,1705,1079197,1867597890,00,0.00,N,5,-30,
20220822,1750,1730,1780,1655,1422142,2434971900,00,0.00,N,2,15,
20220816,1735,1770,1810,1725,999039,1757679580,00,0.00,N,5,-30,
20220808,1765,1770,1800,1705,1667258,2894139385,00,0.00,N,5,-5,
20220801,1770,1845,1875,1650,4618211,7975060530,00,0.00,N,5,-80,
20220725,1850,1825,1910,1820,1006087,1861125520,00,0.00,N,2,10,
20220718,1840,1815,1875,1795,1199575,2203543775,00,0.00,N,2,25,
20220711,1815,1935,2070,1755,2894304,5550734925,00,0.00,N,5,-75,
20220704,1890,2035,2070,1675,6503621,11858642285,00,0.00,N,5,-135,
20220627,2025,2880,3200,2015,9098234,21687320540,00,0.00,N,5,-670,
20220620,2695,2920,2995,2650,438563,1248784460,00,0.00,N,5,-295,
20220613,2990,3080,3350,2940,1480615,4645567860,00,0.00,N,5,-70,
20220607,3060,2980,3435,2950,2692643,8522559440,00,0.00,N,2,85,
20220530,2975,2980,3080,2950,170963,511805565,00,0.00,N,5,-5,
20220523,2980,2925,3070,2925,302293,905514005,00,0.00,N,2,30,
20220516,2950,2990,3140,2810,441209,1295723840,00,0.00,N,5,-40,
20220509,2990,2950,3155,2800,477508,1432580390,00,0.00,N,2,5,
20220502,2985,2900,3150,2865,464079,1390968370,00,0.00,N,2,40,
20220425,2945,3000,3260,2835,2491887,7632880500,00,0.00,N,5,-70,
20220418,3015,2930,3040,2840,1032563,3037848225,00,0.00,N,2,85,
20220411,2930,2810,3000,2710,1490656,4266078380,00,0.00,N,2,120,
20220404,2810,2490,3500,2480,14638247,43133156815,00,0.00,N,2,330,
20220328,2480,2650,2680,2315,1078575,2645902265,00,0.00,N,5,-170,
20220321,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20220314,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20220307,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20220228,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20220221,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20220214,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20220207,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20220203,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20220124,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20220117,2650,2650,2650,2650,0,0,00,0.00,N,3,0,
20220110,2650,2700,3050,2618,684843,1905528545,00,0.00,N,5,-31,
20220103,2681,2631,2731,2612,183738,488750165,00,0.00,N,2,50,
20211227,2631,2550,2681,2550,267309,707133330,00,0.00,N,2,50,
20211220,2581,2543,2587,2537,247153,629721000,00,0.00,N,2,38,
20211213,2543,2550,2568,2543,163947,418060200,00,0.00,N,5,-13,
20211206,2556,2562,2562,2537,101486,258700195,00,0.00,N,2,6,
20211129,2550,2625,2625,2537,172911,440099700,00,0.00,N,5,-43,
20211122,2593,2618,2650,2562,68220,176078765,00,0.00,N,3,0,
20211115,2593,2593,2625,2562,66496,172080495,00,0.00,N,5,-19,
20211108,2612,2662,2662,2581,97153,252350275,00,0.00,N,5,-25,
20211101,2637,2631,2675,2612,85639,225454740,00,0.00,N,3,0,
20211025,2637,2750,2750,2625,118185,314834600,00,0.00,N,5,-38,
20211018,2675,2712,2793,2637,163135,441192735,00,0.00,N,5,-12,
20211012,2687,2693,2693,2606,60614,160940995,00,0.00,N,2,50,
20211005,2637,2650,2718,2587,182287,480416280,00,0.00,N,5,-44,
20210927,2681,2768,2950,2681,360441,998124715,00,0.00,N,5,-87,
20210923,2768,2762,2775,2718,95095,260978175,00,0.00,N,2,12,
20210913,2756,2818,2818,2700,301578,828748735,00,0.00,N,5,-75,
20210906,2831,2850,2868,2793,309309,874719615,00,0.00,N,5,-19,
20210830,2850,2868,2900,2831,332198,948956455,00,0.00,N,3,0,
20210823,2850,2862,2975,2831,606219,1749770935,00,0.00,N,5,-18,
20210817,2868,2943,3043,2868,771444,2267046385,00,0.00,N,5,-94,
20210809,2962,3112,3137,2912,861790,2623174380,00,0.00,N,5,-131,
20210802,3093,3056,4112,2987,9559677,33675814110,00,0.00,N,2,43,
20210726,3050,2881,3862,2868,9381358,32210908310,00,0.00,N,2,169,
20210719,2881,3000,3025,2875,430709,1264036360,00,0.00,N,5,-125,
20210712,3006,3150,3275,2893,1457599,4473372605,00,0.00,N,5,-119,