KissMeData/208350/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,2885,3180,3230,2800,41021,120138160,00,0.00,N,5,-295,
20241104,3180,3155,3330,3110,46621,152372155,00,0.00,N,2,25,
20241028,3155,3010,3335,2970,65753,210548695,00,0.00,N,2,105,
20241021,3050,3045,3200,2875,48157,144332825,00,0.00,N,5,-25,
20241014,3075,3060,3225,3015,40196,126013955,00,0.00,N,2,15,
20241007,3060,2960,3170,2955,54216,164517885,00,0.00,N,2,100,
20240930,2960,3170,3170,2935,61332,186234505,00,0.00,N,5,-210,
20240923,3170,3210,3295,3140,83319,268375700,00,0.00,N,5,-50,
20240919,3220,3175,3270,3135,36552,117292660,00,0.00,N,2,45,
20240909,3175,3135,3300,3040,115053,365450605,00,0.00,N,2,40,
20240902,3135,3110,3335,2925,307343,954683455,00,0.00,N,2,35,
20240826,3100,2905,3880,2900,2210677,7629145900,00,0.00,N,2,195,
20240819,2905,3090,3125,2905,32664,96927100,00,0.00,N,5,-185,
20240812,3090,2950,3240,2900,32253,96578535,00,0.00,N,2,140,
20240805,2950,3135,3135,2760,44072,127980765,00,0.00,N,5,-185,
20240729,3135,3270,3335,3000,33776,107713020,00,0.00,N,5,-135,
20240722,3270,3305,3450,3065,107347,345273610,00,0.00,N,5,-35,
20240715,3305,3395,3425,3240,55666,186078345,00,0.00,N,5,-90,
20240708,3395,3415,3455,3315,41927,141776145,00,0.00,N,5,-20,
20240701,3415,3555,3730,3350,62809,219605695,00,0.00,N,5,-235,
20240624,3650,3655,3900,3630,90440,342961995,00,0.00,N,5,-5,
20240617,3655,3645,3995,3645,112202,429398710,00,0.00,N,5,-20,
20240610,3675,3690,3795,3610,123062,453213400,00,0.00,N,5,-15,
20240603,3690,4030,4725,3690,390011,1602039835,00,0.00,N,5,-300,
20240527,3990,4055,4095,3695,138799,541861955,00,0.00,N,5,-65,
20240520,4055,4380,4415,4055,120981,516836690,00,0.00,N,5,-325,
20240513,4380,4375,4440,4280,98548,430178015,00,0.00,N,2,5,
20240507,4375,4160,4385,4125,133140,566206485,00,0.00,N,2,215,
20240429,4160,3860,4205,3860,178966,715675440,00,0.00,N,2,305,
20240422,3855,3460,3870,3405,126697,467389740,00,0.00,N,2,395,
20240415,3460,3440,3595,3320,92912,315665065,00,0.00,N,2,20,
20240408,3440,3550,3600,3400,132788,460347400,00,0.00,N,5,-110,
20240401,3550,3805,3995,3445,130725,475471725,00,0.00,N,5,-255,
20240325,3805,3805,3805,3805,0,0,00,0.00,N,3,0,
20240318,3805,3805,3805,3805,0,0,00,0.00,N,3,0,
20240311,3805,3820,3895,3770,13227,50302045,00,0.00,N,5,-15,
20240304,3820,3945,4020,3800,35914,139652955,00,0.00,N,5,-145,
20240226,3965,3980,4070,3935,27240,108496645,00,0.00,N,5,-55,
20240219,4020,4035,4090,3990,29970,120957020,00,0.00,N,5,-25,
20240213,4045,3965,4150,3955,33515,134362455,00,0.00,N,2,45,
20240205,4000,3900,4040,3895,29231,115851105,00,0.00,N,2,100,
20240129,3900,4175,4235,3800,96216,380862990,00,0.00,N,5,-215,
20240122,4115,4055,4200,4055,28105,116021150,00,0.00,N,2,60,
20240115,4055,4285,4285,4015,42487,174802405,00,0.00,N,5,-230,
20240108,4285,4165,4395,4165,28793,123930880,00,0.00,N,2,125,
20240102,4160,4245,4390,4105,38355,162589600,00,0.00,N,5,-85,
20231226,4245,4245,4310,4150,28009,118147060,00,0.00,N,5,-25,
20231218,4270,4125,4370,4125,49806,211147695,00,0.00,N,2,165,
20231211,4105,4370,4810,4105,302034,1350456435,00,0.00,N,5,-265,
20231204,4370,4370,4595,4365,40958,183769125,00,0.00,N,3,0,
20231127,4370,4565,4565,4120,32473,140514335,00,0.00,N,5,-155,
20231120,4525,4355,4600,4355,46950,209278605,00,0.00,N,2,175,
20231113,4350,4005,4545,3865,95241,409418330,00,0.00,N,2,340,
20231106,4010,4160,4160,3915,32806,131750220,00,0.00,N,2,70,
20231030,3940,3800,4170,3655,55817,216844730,00,0.00,N,2,85,
20231023,3855,3755,4150,3755,55853,214409810,00,0.00,N,2,65,
20231016,3790,4215,4390,3740,72883,287621905,00,0.00,N,5,-425,
20231010,4215,4330,4600,4165,62375,271808790,00,0.00,N,5,-160,
20231004,4375,4375,4400,4200,72042,310512875,00,0.00,N,5,-45,
20230925,4420,4485,4580,4250,66222,293331150,00,0.00,N,5,-65,
20230918,4485,4600,4640,4350,105936,482466905,00,0.00,N,5,-115,
20230911,4600,4585,4640,4480,113397,518258390,00,0.00,N,2,15,
20230904,4585,4450,4595,4380,142725,643749850,00,0.00,N,2,135,
20230828,4450,4155,4500,4155,192943,847639010,00,0.00,N,2,255,
20230821,4195,3930,4330,3930,211686,874298935,00,0.00,N,2,245,
20230814,3950,3895,4110,3690,121444,471520020,00,0.00,N,2,90,
20230807,3860,3815,4050,3785,132546,524710750,00,0.00,N,2,45,
20230731,3815,3690,4610,3650,1384062,5844331915,00,0.00,N,2,125,
20230724,3690,3795,3815,3435,120349,441509470,00,0.00,N,5,-105,
20230717,3795,4005,4005,3770,64415,249976500,00,0.00,N,5,-210,
20230710,4005,3850,4140,3825,65870,259084400,00,0.00,N,2,125,
20230703,3880,4020,4095,3840,99547,397620065,00,0.00,N,5,-140,
20230626,4020,4055,4110,3950,101646,408821460,00,0.00,N,5,-110,
20230619,4130,4130,4255,4050,103302,431136280,00,0.00,N,2,25,
20230612,4105,4280,4280,4000,161584,663183250,00,0.00,N,5,-175,
20230605,4280,4375,4420,4255,125731,543777090,00,0.00,N,5,-95,
20230530,4375,4420,4465,4275,133650,582215615,00,0.00,N,5,-45,
20230522,4420,4565,4650,4360,126808,568511895,00,0.00,N,5,-130,
20230515,4550,4860,4990,4330,303048,1383161760,00,0.00,N,5,-360,
20230508,4910,4860,5190,4720,195013,947295520,00,0.00,N,2,85,
20230502,4825,4755,5590,4710,392707,1995463295,00,0.00,N,2,70,
20230424,4755,4575,4830,4415,199023,919447725,00,0.00,N,2,175,
20230417,4580,5060,5290,4505,197669,965130555,00,0.00,N,5,-440,
20230410,5020,5060,5250,4835,164116,833808750,00,0.00,N,5,-10,
20230403,5030,4570,5270,4380,591033,2847578600,00,0.00,N,2,680,
20230327,4350,4070,4500,3965,127266,541804545,00,0.00,N,2,280,
20230320,4070,4150,4255,3975,85632,349415405,00,0.00,N,5,-80,
20230313,4150,4285,4345,4010,139443,580584600,00,0.00,N,5,-260,
20230306,4410,4625,4950,4400,194431,894806895,00,0.00,N,5,-260,
20230227,4670,4530,4785,4470,104470,486824380,00,0.00,N,2,60,
20230220,4610,4495,4685,4390,182511,834190530,00,0.00,N,2,100,
20230213,4510,4820,5100,4390,453881,2155586425,00,0.00,N,5,-225,
20230206,4735,4990,5050,4530,778533,3721402365,00,0.00,N,2,15,
20230130,4720,4385,4720,4320,371852,1701426820,00,0.00,N,2,335,
20230125,4385,4270,4430,4270,100501,436144695,00,0.00,N,2,115,
20230116,4270,4180,4275,4055,54508,228721800,00,0.00,N,2,90,
20230109,4180,4230,4390,4140,92446,393430165,00,0.00,N,5,-10,
20230102,4190,4080,4235,3700,124450,494552250,00,0.00,N,2,65,
20221226,4125,4050,4245,3940,71531,291948025,00,0.00,N,2,5,
20221219,4120,4395,4525,4105,137567,589915065,00,0.00,N,5,-315,
20221212,4435,4440,4590,4290,194142,864472870,00,0.00,N,2,5,
20221205,4430,4440,4590,4250,264460,1170550645,00,0.00,N,5,-10,
20221128,4440,4250,4540,4055,226680,985583060,00,0.00,N,2,150,
20221121,4290,4355,4385,4145,132465,563627095,00,0.00,N,5,-65,
20221114,4355,4180,4845,4115,1999428,9050858130,00,0.00,N,2,205,
20221107,4150,3940,4395,3920,238783,995034685,00,0.00,N,2,230,
20221031,3920,4040,4195,3825,94125,373955690,00,0.00,N,5,-115,
20221024,4035,3955,4200,3955,129281,527596010,00,0.00,N,2,80,
20221017,3955,3815,4815,3775,2600974,11303314510,00,0.00,N,2,140,
20221011,3815,4160,4170,3660,115201,445684725,00,0.00,N,5,-395,
20221004,4210,4310,4560,4010,367099,1568367675,00,0.00,N,5,-5,
20220926,4215,4255,4830,3810,1388568,6161506185,00,0.00,N,5,-40,
20220919,4255,4845,5100,4210,741310,3521803930,00,0.00,N,5,-590,
20220913,4845,4750,5820,4730,5824819,31928256930,00,0.00,N,2,130,
20220905,4715,4970,5340,4685,804441,4047238075,00,0.00,N,5,-295,
20220829,5010,5380,5820,4890,1821570,9882338110,00,0.00,N,5,-510,
20220822,5520,5340,6210,4890,11132152,63865149325,00,0.00,N,2,20,
20220816,5500,4290,5760,4230,14478935,74904097750,00,0.00,N,2,1240,
20220808,4260,3965,4890,3805,3958329,18379597560,00,0.00,N,2,280,
20220801,3980,3855,4020,3850,40811,160366960,00,0.00,N,2,130,
20220725,3850,3850,3890,3800,43790,168369805,00,0.00,N,5,-40,
20220718,3890,3810,3940,3765,43896,169788585,00,0.00,N,2,115,
20220711,3775,3835,3860,3685,31098,117420105,00,0.00,N,5,-60,
20220704,3835,3505,3870,3465,77098,283890050,00,0.00,N,2,315,
20220627,3520,3825,3825,3505,79440,289938270,00,0.00,N,5,-60,
20220620,3580,3940,3955,3385,132897,480256320,00,0.00,N,5,-360,
20220613,3940,4310,4360,3720,198826,802451885,00,0.00,N,5,-545,
20220607,4485,4870,4870,4390,106234,487558585,00,0.00,N,5,-385,
20220530,4870,4880,5050,4830,62363,305901780,00,0.00,N,2,30,
20220523,4840,5060,5060,4780,67788,331882350,00,0.00,N,5,-170,
20220516,5010,5340,5460,5010,121018,627405420,00,0.00,N,5,-280,
20220509,5290,5340,5560,5180,108399,577530690,00,0.00,N,5,-50,
20220502,5340,5320,5440,5140,82525,437587960,00,0.00,N,2,20,
20220425,5320,5450,5450,5130,103771,548884070,00,0.00,N,5,-130,
20220418,5450,5150,5890,5150,205556,1120590320,00,0.00,N,2,250,
20220411,5200,5400,5580,5130,154142,806336250,00,0.00,N,5,-190,
20220404,5390,5550,5760,5350,178905,995460670,00,0.00,N,5,-160,
20220328,5550,5460,5800,5380,149277,832199070,00,0.00,N,2,110,
20220321,5440,5630,5740,5430,75289,416660960,00,0.00,N,5,-190,
20220314,5630,5190,5890,4975,295034,1611475885,00,0.00,N,2,450,
20220307,5180,5560,5590,5030,109945,571328770,00,0.00,N,5,-380,
20220228,5560,5310,5620,5280,104561,569937690,00,0.00,N,2,300,
20220221,5260,5570,5610,5120,115261,612220820,00,0.00,N,5,-300,
20220214,5560,5460,5700,5120,173257,941370740,00,0.00,N,2,50,
20220207,5510,5840,6060,5430,147927,862589260,00,0.00,N,5,-280,
20220203,5790,5510,5830,5490,43977,248892720,00,0.00,N,2,440,
20220124,5350,5960,5990,5070,333620,1873470030,00,0.00,N,5,-610,
20220117,5960,5890,6900,5470,1889272,11797365340,00,0.00,N,5,-20,
20220110,5980,5950,6350,5730,360300,2214193680,00,0.00,N,2,80,
20220103,5900,5900,6200,5730,148389,878408480,00,0.00,N,5,-30,
20211227,5930,6170,6170,5600,190008,1103609670,00,0.00,N,5,-130,
20211220,6060,5950,6080,5550,156317,913049400,00,0.00,N,2,40,
20211213,6020,6530,6530,5980,211732,1325674460,00,0.00,N,5,-230,
20211206,6250,6110,6500,5960,204445,1261629060,00,0.00,N,2,170,
20211129,6080,5810,6200,5430,170346,993691610,00,0.00,N,5,-40,
20211122,6120,6530,6540,6020,252698,1596980720,00,0.00,N,5,-220,
20211115,6340,6060,6430,5650,328446,2018455580,00,0.00,N,2,380,
20211108,5960,5500,6510,5500,338447,2023156420,00,0.00,N,2,370,
20211101,5590,5350,6580,5350,1097784,6694245850,00,0.00,N,2,240,
20211025,5350,5400,5860,5170,143032,788538840,00,0.00,N,5,-60,
20211018,5410,5330,5520,5300,46015,248690930,00,0.00,N,2,80,
20211012,5330,5130,5370,4960,53223,274040485,00,0.00,N,2,210,
20211005,5120,5050,5220,4795,76607,378079230,00,0.00,N,2,50,
20210927,5070,5360,5390,5050,90813,474198730,00,0.00,N,5,-290,
20210923,5360,5610,5640,5320,61679,337071800,00,0.00,N,5,-340,
20210913,5700,5820,5900,5620,77260,447109040,00,0.00,N,5,-120,
20210906,5820,6040,6070,5700,94740,556966260,00,0.00,N,5,-220,
20210830,6040,5820,6260,5730,80315,480830310,00,0.00,N,2,220,
20210823,5820,5620,6070,5620,98085,573795250,00,0.00,N,2,140,
20210817,5680,6270,6300,5650,175926,1049207060,00,0.00,N,5,-670,
20210809,6350,6900,6940,6200,93025,606109710,00,0.00,N,5,-520,
20210802,6870,6780,6990,6250,118868,793346370,00,0.00,N,2,40,
20210726,6830,7020,7720,6830,294094,2127180390,00,0.00,N,5,-170,
20210719,7000,7320,7360,6740,115957,808141960,00,0.00,N,5,-300,
20210712,7300,7200,7580,7170,104520,770765350,00,0.00,N,2,50,