KissMeData/263810/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,2890,3155,3210,2775,440347,1297519085,00,0.00,N,5,-265,
20241104,3155,3185,3235,3090,126368,399382240,00,0.00,N,5,-70,
20241028,3225,3155,3570,3095,662310,2215330035,00,0.00,N,2,90,
20241021,3135,3335,3365,3135,187055,613965170,00,0.00,N,5,-220,
20241014,3355,3315,3355,3235,161370,531551675,00,0.00,N,2,25,
20241007,3330,3245,3375,3210,128125,424214605,00,0.00,N,2,60,
20240930,3270,3310,3335,3205,69471,226431670,00,0.00,N,5,-40,
20240923,3310,3195,3360,3155,187237,612130150,00,0.00,N,2,115,
20240919,3195,3120,3210,3105,74622,234273670,00,0.00,N,5,-25,
20240909,3220,2930,3260,2930,161864,507877410,00,0.00,N,2,170,
20240902,3050,3255,3270,2900,211694,655496040,00,0.00,N,5,-185,
20240826,3235,3420,3455,3115,140341,454622990,00,0.00,N,5,-220,
20240819,3455,3440,3470,3340,128427,437222210,00,0.00,N,2,30,
20240812,3425,3185,3450,3115,156189,512153700,00,0.00,N,2,220,
20240805,3205,3275,3395,2800,366827,1148253905,00,0.00,N,5,-275,
20240729,3480,3515,3570,3410,124593,433261130,00,0.00,N,5,-60,
20240722,3540,3660,3660,3355,237401,821527795,00,0.00,N,5,-15,
20240715,3555,3560,3675,3490,175219,626246965,00,0.00,N,5,-55,
20240708,3610,3640,3655,3450,338559,1201845715,00,0.00,N,5,-45,
20240701,3655,3650,3770,3620,168184,618983360,00,0.00,N,5,-35,
20240624,3690,3725,3815,3605,201705,738928325,00,0.00,N,5,-65,
20240617,3755,3780,3920,3755,259962,987395615,00,0.00,N,5,-50,
20240610,3805,3815,4225,3765,1663732,6620825945,00,0.00,N,5,-10,
20240603,3815,3775,3890,3765,356589,1360158635,00,0.00,N,2,55,
20240527,3760,3820,4350,3705,2160112,8772536715,00,0.00,N,5,-40,
20240520,3800,3980,4025,3800,362910,1402193225,00,0.00,N,5,-195,
20240513,3995,4125,4145,3940,234384,948884125,00,0.00,N,5,-100,
20240507,4095,4220,4360,4015,655607,2711721620,00,0.00,N,2,75,
20240429,4020,3930,4090,3930,264673,1056975550,00,0.00,N,2,105,
20240422,3915,3850,3965,3810,334585,1301651090,00,0.00,N,2,25,
20240415,3890,4085,4125,3750,715920,2784219545,00,0.00,N,5,-250,
20240408,4140,4360,4410,4045,659824,2777208575,00,0.00,N,5,-220,
20240401,4360,4095,5070,4090,13406021,63215526120,00,0.00,N,2,270,
20240325,4090,4205,4260,4060,407645,1676255265,00,0.00,N,5,-115,
20240318,4205,4265,4340,4060,379145,1603691055,00,0.00,N,5,-60,
20240311,4265,4330,4390,4145,548540,2324580065,00,0.00,N,5,-60,
20240304,4325,4550,4615,4150,715973,3106783880,00,0.00,N,5,-220,
20240226,4545,4560,4750,4380,867396,3940399595,00,0.00,N,5,-15,
20240219,4560,5030,5140,4495,1810906,8804672960,00,0.00,N,5,-430,
20240213,4990,4675,5050,4605,1231641,6017173810,00,0.00,N,2,305,
20240205,4685,4550,4800,4510,1353515,6311957585,00,0.00,N,2,185,
20240129,4500,5140,5190,4430,2859206,13599806330,00,0.00,N,5,-810,
20240122,5310,4230,6140,4165,46600396,250166076875,00,0.00,N,2,1080,
20240115,4230,4375,4485,4105,846576,3619937245,00,0.00,N,5,-160,
20240108,4390,4690,5200,4355,4897996,23586107310,00,0.00,N,5,-300,
20240102,4690,4530,5240,4445,12652074,61731416790,00,0.00,N,2,55,
20231226,4635,4275,5360,4120,16185465,79995630950,00,0.00,N,2,245,
20231218,4390,3770,4830,3690,14567187,65170336180,00,0.00,N,2,630,
20231211,3760,3675,3780,3525,473005,1736850480,00,0.00,N,2,90,
20231204,3670,3680,3755,3605,383091,1409230280,00,0.00,N,5,-10,
20231127,3680,3675,3750,3645,404380,1493494495,00,0.00,N,5,-10,
20231120,3690,3575,3730,3540,431785,1579978660,00,0.00,N,2,95,
20231113,3595,3505,4135,3410,5273994,20625889680,00,0.00,N,2,105,
20231106,3490,3600,4050,3445,812589,3057940200,00,0.00,N,5,-95,
20231030,3585,3380,3670,3305,361597,1253049905,00,0.00,N,2,175,
20231023,3410,3535,3885,3280,1092433,3943037075,00,0.00,N,5,-240,
20231016,3650,3870,4835,3625,5916138,25408802020,00,0.00,N,5,-225,
20231010,3875,3920,4095,3700,322241,1262607615,00,0.00,N,2,5,
20231004,3870,3905,3950,3620,279474,1058814350,00,0.00,N,5,-80,
20230925,3950,3925,4015,3765,287777,1116591260,00,0.00,N,5,-25,
20230918,3975,4410,5040,3970,5722681,26428003785,00,0.00,N,5,-425,
20230911,4400,4345,5150,4200,3832650,17791508855,00,0.00,N,2,55,
20230904,4345,4645,4690,4300,579846,2623855550,00,0.00,N,5,-355,
20230828,4700,4950,5020,4700,1131627,5511529935,00,0.00,N,5,-100,
20230821,4800,4795,5390,4435,8639176,43406491100,00,0.00,N,5,-105,
20230814,4905,4580,5230,4205,6053013,29669449175,00,0.00,N,2,325,
20230807,4580,4580,4670,4425,584151,2652122940,00,0.00,N,2,10,
20230731,4570,4790,4915,4335,822671,3851846060,00,0.00,N,5,-210,
20230724,4780,5090,5120,4475,1208342,5742148025,00,0.00,N,5,-260,
20230717,5040,5130,5230,4950,924686,4676973015,00,0.00,N,5,-140,
20230710,5180,5390,5890,5050,2155796,11928619820,00,0.00,N,5,-290,
20230703,5470,5630,6170,5310,2314280,13550111350,00,0.00,N,5,-160,
20230626,5630,5810,5960,5540,886301,5106898300,00,0.00,N,5,-180,
20230619,5810,6130,6190,5680,2135331,12746307680,00,0.00,N,5,-330,
20230612,6140,6550,6870,6010,3920074,25373609530,00,0.00,N,5,-360,
20230605,6500,7070,7260,6500,4013352,27611479490,00,0.00,N,5,-610,
20230530,7110,7810,8800,7010,38681902,304429471050,00,0.00,N,5,-430,
20230522,7540,5720,7540,5340,28755007,184457496400,00,0.00,N,2,1880,
20230515,5660,5280,6430,4725,23047119,132507376185,00,0.00,N,2,410,
20230508,5250,6050,6970,5080,27523638,171203902860,00,0.00,N,5,-650,
20230502,5900,4200,7830,4150,26346136,160171709870,00,0.00,N,2,1630,
20230424,4270,3985,4540,3650,1917850,7852380585,00,0.00,N,2,290,
20230417,3980,4320,4595,3890,2293821,9821212170,00,0.00,N,5,-315,
20230410,4295,3850,4445,3650,1963618,8125740750,00,0.00,N,2,410,
20230403,3885,3850,3980,3705,536420,2077914810,00,0.00,N,2,35,
20230327,3850,3875,4020,3750,892380,3488688555,00,0.00,N,2,5,
20230320,3845,3715,4195,3645,4490578,17615364240,00,0.00,N,2,75,
20230313,3770,3620,4190,3395,5787617,23082884265,00,0.00,N,2,130,
20230306,3640,3340,3775,3340,874136,3135476780,00,0.00,N,2,285,
20230227,3355,3200,3365,3185,158503,522274010,00,0.00,N,2,70,
20230220,3285,3295,3315,3160,140085,455330125,00,0.00,N,5,-10,
20230213,3295,3320,3395,3255,176488,586776315,00,0.00,N,5,-40,
20230206,3335,3320,3430,3310,191064,641555675,00,0.00,N,5,-15,
20230130,3350,3335,3365,3280,146008,485342100,00,0.00,N,2,35,
20230125,3315,3355,3375,3275,110046,365288095,00,0.00,N,2,10,
20230116,3305,3195,3485,3130,295588,974781395,00,0.00,N,2,110,
20230109,3195,3130,3250,3120,101310,322364415,00,0.00,N,2,100,
20230102,3095,3070,3145,2975,139778,425554360,00,0.00,N,3,0,
20221226,3095,3260,3260,3010,335166,1042389335,00,0.00,N,5,-200,
20221219,3295,3360,3795,3250,2465271,8707354595,00,0.00,N,5,-120,
20221212,3415,3245,3475,3165,183786,615911685,00,0.00,N,2,205,
20221205,3210,3410,3415,3210,119179,392613015,00,0.00,N,5,-200,
20221128,3410,3335,3425,3300,173990,586357550,00,0.00,N,2,50,
20221121,3360,3345,3390,3245,241584,799135505,00,0.00,N,5,-5,
20221114,3365,3295,3680,3230,828075,2850852970,00,0.00,N,2,110,
20221107,3255,3170,3300,3125,270405,867529795,00,0.00,N,2,80,
20221031,3175,3180,3445,3015,1532037,5062490030,00,0.00,N,5,-25,
20221024,3200,3230,3290,3125,128983,412759880,00,0.00,N,2,35,
20221017,3165,2980,3260,2960,248460,783625300,00,0.00,N,2,125,
20221011,3040,3195,3200,2910,210139,635068645,00,0.00,N,5,-165,
20221004,3205,3070,3275,3025,213121,672329540,00,0.00,N,2,205,
20220926,3000,3405,3415,2895,540353,1663391505,00,0.00,N,5,-415,
20220919,3415,3340,3520,3195,636414,2130416740,00,0.00,N,2,45,
20220913,3370,3375,3800,3170,2847174,10092348500,00,0.00,N,2,70,
20220905,3300,3170,3700,3040,4524217,15655564245,00,0.00,N,2,130,
20220829,3170,3295,3340,3130,195411,631831530,00,0.00,N,5,-180,
20220822,3350,3780,4100,3170,1634082,5893868945,00,0.00,N,5,-230,
20220816,3580,3500,3580,3415,172697,610663750,00,0.00,N,2,80,
20220808,3500,3500,3545,3440,117963,411708040,00,0.00,N,3,0,
20220801,3500,3600,3600,3440,164433,574997090,00,0.00,N,5,-60,
20220725,3560,3490,3670,3395,339076,1200691165,00,0.00,N,2,90,
20220718,3470,3480,3565,3400,258523,897529810,00,0.00,N,2,15,
20220711,3455,3385,3770,3155,1169614,4098967090,00,0.00,N,2,85,
20220704,3370,3290,3425,3190,162347,538677160,00,0.00,N,2,55,
20220627,3315,3160,3390,3115,187458,612001275,00,0.00,N,2,245,
20220620,3070,3635,3635,2995,562592,1821523220,00,0.00,N,5,-565,
20220613,3635,3820,3895,3375,742799,2690176830,00,0.00,N,5,-275,
20220607,3910,4085,4105,3815,241758,951240600,00,0.00,N,5,-175,
20220530,4085,4005,4150,3960,288299,1161265655,00,0.00,N,2,5,
20220523,4080,4070,4135,3970,201882,814562835,00,0.00,N,5,-20,
20220516,4100,4120,4230,4020,250516,1028024170,00,0.00,N,3,0,
20220509,4100,4440,4465,3965,494747,2048683020,00,0.00,N,5,-345,
20220502,4445,4510,4570,4220,412365,1842088520,00,0.00,N,5,-70,
20220425,4515,4405,4655,4385,2207720,10040703245,00,0.00,N,2,35,
20220418,4480,4175,5060,4140,7949117,37429619615,00,0.00,N,2,265,
20220411,4215,4140,4330,4035,389704,1624843720,00,0.00,N,2,110,
20220404,4105,4405,4420,4060,586252,2501357435,00,0.00,N,5,-140,
20220328,4245,4255,4310,4180,273644,1156729650,00,0.00,N,5,-10,
20220321,4255,4190,4325,4150,515461,2189286145,00,0.00,N,2,80,
20220314,4175,4050,4260,3980,619030,2545258990,00,0.00,N,2,90,
20220307,4085,4180,4180,3935,322183,1307737595,00,0.00,N,3,0,
20220228,4085,3900,4100,3875,264855,1060017915,00,0.00,N,2,150,
20220221,3935,4070,4395,3850,900199,3682241105,00,0.00,N,5,-175,
20220214,4110,4070,4130,3870,394892,1575426285,00,0.00,N,5,-40,
20220207,4150,4160,4290,4030,390167,1618083845,00,0.00,N,5,-10,
20220203,4160,3900,4170,3900,217731,887727150,00,0.00,N,2,295,
20220124,3865,4390,4415,3635,997235,4032976230,00,0.00,N,5,-555,
20220117,4420,4455,4695,4050,3804082,16989185105,00,0.00,N,2,5,
20220110,4415,4180,4690,3950,3370375,14740630585,00,0.00,N,2,260,
20220103,4155,4190,4250,4045,326743,1355513500,00,0.00,N,5,-35,
20211227,4190,4040,4250,4040,315178,1302048355,00,0.00,N,2,110,
20211220,4080,4090,4155,3895,336566,1352019830,00,0.00,N,5,-40,
20211213,4120,4000,4350,3955,967602,4000962245,00,0.00,N,2,135,
20211206,3985,3780,4420,3680,2550043,10548303230,00,0.00,N,2,205,
20211129,3780,3905,4035,3560,852636,3220645975,00,0.00,N,5,-255,
20211122,4035,4320,4380,3990,711671,2989002945,00,0.00,N,5,-335,
20211115,4370,4370,4620,4310,552377,2459667785,00,0.00,N,2,55,
20211108,4315,4375,4685,4160,967411,4281595825,00,0.00,N,5,-60,
20211101,4375,4615,4735,4140,1125811,5075695975,00,0.00,N,5,-240,
20211025,4615,4980,5040,4600,2019757,9842626195,00,0.00,N,5,-265,
20211018,4880,4945,6020,4825,16665964,91968438715,00,0.00,N,5,-65,
20211012,4945,5080,5520,4850,10917293,56763749835,00,0.00,N,5,-15,
20211005,4960,4205,5950,3905,39505925,206852617420,00,0.00,N,2,715,
20210927,4245,4030,4945,3900,9942429,45406959795,00,0.00,N,2,200,
20210923,4045,4060,4085,3905,227900,907312390,00,0.00,N,5,-90,
20210913,4135,4240,4340,4030,304201,1283721955,00,0.00,N,5,-65,
20210906,4200,4275,4280,4015,244220,1012238930,00,0.00,N,5,-75,
20210830,4275,4190,4310,4085,224058,933962565,00,0.00,N,2,85,
20210823,4190,3885,4195,3815,237569,954969615,00,0.00,N,2,305,
20210817,3885,4305,4400,3825,624635,2576552195,00,0.00,N,5,-535,
20210809,4420,4765,4780,4355,379430,1734452790,00,0.00,N,5,-345,
20210802,4765,4710,5010,4700,495077,2381821800,00,0.00,N,2,20,
20210726,4745,4850,4950,4650,250526,1191480030,00,0.00,N,5,-105,
20210719,4850,5030,5030,4765,252676,1227476585,00,0.00,N,5,-180,
20210712,5030,4680,5070,4680,269310,1335989485,00,0.00,N,2,140,