KissMeData/054540/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,3820,4390,4390,3655,855180,3393848985,00,0.00,N,5,-465,
20241125,4285,4420,4720,4275,846034,3850679030,00,0.00,N,5,-130,
20241118,4415,4280,4530,4225,607203,2649723685,00,0.00,N,2,110,
20241111,4305,4300,4640,4050,1519076,6518662960,00,0.00,N,2,60,
20241104,4245,3925,4595,3925,2715512,11839317860,00,0.00,N,2,275,
20241028,3970,3920,4035,3900,239642,950343860,00,0.00,N,2,15,
20241021,3955,4110,4215,3935,267814,1087304800,00,0.00,N,5,-190,
20241014,4145,3980,4470,3950,338144,1409122490,00,0.00,N,2,125,
20241007,4020,4135,4205,3985,248394,1011443055,00,0.00,N,5,-120,
20240930,4140,4150,4185,4020,126264,519821515,00,0.00,N,5,-40,
20240923,4180,4260,4360,4000,266592,1124736175,00,0.00,N,5,-105,
20240919,4285,4225,4285,4170,147417,626176555,00,0.00,N,2,60,
20240909,4225,3850,4250,3830,429779,1728388215,00,0.00,N,2,315,
20240902,3910,4480,4485,3850,729620,2988780990,00,0.00,N,5,-580,
20240826,4490,4680,4685,4320,630440,2806069630,00,0.00,N,5,-205,
20240819,4695,5010,5100,4580,1134903,5484015635,00,0.00,N,5,-315,
20240812,5010,5400,5780,4885,3347236,17919309240,00,0.00,N,5,-270,
20240805,5280,5000,6110,4475,3557151,19225950690,00,0.00,N,2,180,
20240729,5100,5260,5590,4905,826048,4306537750,00,0.00,N,5,-150,
20240722,5250,4900,5300,4810,715374,3610099860,00,0.00,N,2,345,
20240715,4905,4645,5400,4600,1398736,7038470505,00,0.00,N,2,260,
20240708,4645,4500,4860,4460,539770,2527531700,00,0.00,N,2,145,
20240701,4500,4700,4815,4425,768590,3544884025,00,0.00,N,5,-195,
20240624,4695,4410,4745,4410,1025739,4738658750,00,0.00,N,2,290,
20240617,4405,4230,4650,4205,1937622,8568097275,00,0.00,N,2,175,
20240610,4230,4135,4725,4135,2339272,10251038340,00,0.00,N,2,60,
20240603,4170,4200,4435,4155,302158,1297168655,00,0.00,N,2,15,
20240527,4155,4420,4565,4150,646483,2828208210,00,0.00,N,5,-185,
20240520,4340,4475,4495,4165,371882,1620529790,00,0.00,N,5,-135,
20240513,4475,4310,4570,4275,781632,3500611560,00,0.00,N,2,165,
20240507,4310,4170,4430,4165,339869,1465852990,00,0.00,N,2,145,
20240429,4165,4235,4265,4120,248587,1043954685,00,0.00,N,5,-65,
20240422,4230,3970,4330,3925,795243,3280705095,00,0.00,N,2,300,
20240415,3930,3885,3975,3575,509436,1924644090,00,0.00,N,2,30,
20240408,3900,3875,3975,3850,323977,1269031835,00,0.00,N,2,35,
20240401,3865,3960,4450,3860,3499037,14558331025,00,0.00,N,5,-95,
20240325,3960,4060,4060,3945,157847,630942405,00,0.00,N,5,-80,
20240318,4040,4005,4065,3890,221910,881408280,00,0.00,N,2,95,
20240311,3945,3895,4005,3860,235924,926242585,00,0.00,N,2,50,
20240304,3895,3950,3995,3860,193402,760160265,00,0.00,N,5,-25,
20240226,3920,3970,3990,3870,162796,641175270,00,0.00,N,5,-50,
20240219,3970,4035,4085,3955,176055,705025045,00,0.00,N,5,-65,
20240213,4035,4000,4085,3950,129974,522338795,00,0.00,N,2,25,
20240205,4010,4050,4160,3985,150468,608931580,00,0.00,N,3,0,
20240129,4010,4145,4170,3940,217548,875667645,00,0.00,N,5,-130,
20240122,4140,4020,4215,4005,253663,1037002990,00,0.00,N,2,130,
20240115,4010,3970,4100,3885,361966,1438966595,00,0.00,N,2,40,
20240108,3970,4130,4130,3940,508678,2029442450,00,0.00,N,5,-140,
20240102,4110,4510,4860,4080,3517313,15608124545,00,0.00,N,5,-105,
20231226,4215,4245,4500,4140,127799,543537845,00,0.00,N,5,-30,
20231218,4245,4310,4450,4215,293571,1270485345,00,0.00,N,5,-70,
20231211,4315,4165,4425,4155,464246,2004046220,00,0.00,N,2,150,
20231204,4165,4125,4165,4075,143854,594067565,00,0.00,N,2,40,
20231127,4125,4165,4670,4015,880621,3773299010,00,0.00,N,5,-40,
20231120,4165,4165,4200,4050,122735,506494810,00,0.00,N,3,0,
20231113,4165,3830,4185,3735,323731,1305394045,00,0.00,N,2,340,
20231106,3825,3930,3950,3815,143018,554670125,00,0.00,N,5,-45,
20231030,3870,3800,3905,3710,137396,522322350,00,0.00,N,2,75,
20231023,3795,3845,3960,3580,210435,808082225,00,0.00,N,5,-90,
20231016,3885,3950,4035,3835,124953,491371825,00,0.00,N,5,-130,
20231010,4015,3950,4035,3915,74940,298302360,00,0.00,N,2,100,
20231004,3915,3940,4000,3830,95197,368906245,00,0.00,N,5,-50,
20230925,3965,3935,3965,3885,68174,267793945,00,0.00,N,2,5,
20230918,3960,3930,4200,3875,188035,750444655,00,0.00,N,5,-25,
20230911,3985,3990,4050,3905,155554,618381515,00,0.00,N,2,85,
20230904,3900,3940,3995,3870,132763,518567305,00,0.00,N,5,-20,
20230828,3920,3855,4060,3800,246919,976657110,00,0.00,N,2,90,
20230821,3830,3990,4055,3810,312641,1223983750,00,0.00,N,5,-200,
20230814,4030,4330,4405,3880,360559,1467178350,00,0.00,N,5,-295,
20230807,4325,4425,4480,4075,295903,1282946220,00,0.00,N,5,-120,
20230731,4445,4275,4505,4200,423165,1847197375,00,0.00,N,2,190,
20230724,4255,4345,4440,4025,657217,2778253865,00,0.00,N,5,-145,
20230717,4400,4475,4560,4250,445397,1957880380,00,0.00,N,5,-75,
20230710,4475,4300,4720,4300,1544385,7029522925,00,0.00,N,2,115,
20230703,4360,4140,4600,4110,3680631,16234806775,00,0.00,N,2,240,
20230626,4120,4055,4180,3955,265268,1079857285,00,0.00,N,2,35,
20230619,4085,4245,4320,3950,482650,2024439985,00,0.00,N,5,-145,
20230612,4230,4100,4235,4025,614692,2534726940,00,0.00,N,2,140,
20230605,4090,4125,4200,4050,310129,1280267480,00,0.00,N,5,-30,
20230530,4120,3990,4160,3985,331092,1343950430,00,0.00,N,2,110,
20230522,4010,3955,4130,3900,773582,3125827050,00,0.00,N,2,55,
20230515,3955,3955,4145,3750,1827469,7146125035,00,0.00,N,2,175,
20230508,3780,3715,4000,3685,450803,1714143795,00,0.00,N,2,85,
20230502,3695,3700,3780,3655,245921,915548695,00,0.00,N,2,75,
20230424,3620,3680,3855,3580,691018,2564975895,00,0.00,N,5,-70,
20230417,3690,3760,3850,3620,399812,1501238535,00,0.00,N,5,-35,
20230410,3725,3650,3755,3540,319144,1164489175,00,0.00,N,2,75,
20230403,3650,3715,3795,3560,336322,1252808810,00,0.00,N,5,-85,
20230327,3735,3605,3775,3520,287153,1056261820,00,0.00,N,2,105,
20230320,3630,3675,3770,3570,325867,1194125480,00,0.00,N,5,-45,
20230313,3675,3830,3830,3390,899227,3243013925,00,0.00,N,5,-210,
20230306,3885,4055,4100,3860,561804,2239749790,00,0.00,N,5,-140,
20230227,4025,3995,4135,3860,690702,2748359475,00,0.00,N,2,15,
20230220,4010,4175,4210,3970,1204920,4944789980,00,0.00,N,5,-235,
20230213,4245,4185,4400,3965,3525080,14750909295,00,0.00,N,2,110,
20230206,4135,3870,4475,3815,8308160,34674751005,00,0.00,N,2,285,
20230130,3850,3855,3925,3810,443278,1712500355,00,0.00,N,5,-5,
20230125,3855,3770,3875,3750,210458,803061480,00,0.00,N,2,90,
20230116,3765,3880,3900,3735,403290,1536316235,00,0.00,N,5,-90,
20230109,3855,4010,4550,3735,5459032,22648779360,00,0.00,N,2,65,
20230102,3790,3650,3850,3465,240079,873347865,00,0.00,N,2,140,
20221226,3650,3760,3820,3620,202274,754460310,00,0.00,N,5,-110,
20221219,3760,4030,4080,3755,301582,1172592245,00,0.00,N,5,-270,
20221212,4030,4025,4260,3995,423623,1746261010,00,0.00,N,3,0,
20221205,4030,4170,4220,3980,233098,944250670,00,0.00,N,5,-135,
20221128,4165,4095,4290,3945,365504,1514440330,00,0.00,N,2,35,
20221121,4130,4085,4205,3945,224501,919506805,00,0.00,N,2,15,
20221114,4115,4160,4250,4070,344989,1438720230,00,0.00,N,5,-45,
20221107,4160,3995,4255,3945,349025,1426492250,00,0.00,N,2,175,
20221031,3985,4035,4340,3845,949042,3883862990,00,0.00,N,2,115,
20221024,3870,3995,4045,3775,298526,1159591715,00,0.00,N,5,-45,
20221017,3915,3850,4270,3780,597808,2423315850,00,0.00,N,2,20,
20221011,3895,4185,4185,3725,272943,1072334405,00,0.00,N,5,-360,
20221004,4255,4125,4340,4060,226980,956264540,00,0.00,N,2,155,
20220926,4100,4500,4535,3930,798193,3309573040,00,0.00,N,5,-530,
20220919,4630,4880,5050,4560,1187345,5720557450,00,0.00,N,5,-235,
20220913,4865,4955,5100,4780,595877,2927130740,00,0.00,N,5,-55,
20220905,4920,5250,5570,4920,1783469,9412287480,00,0.00,N,5,-230,
20220829,5150,5200,5440,5010,1450553,7672446940,00,0.00,N,5,-340,
20220822,5490,5840,6070,5110,3657012,20786524320,00,0.00,N,5,-470,
20220816,5960,5700,6170,5540,5359016,31490701410,00,0.00,N,2,180,
20220808,5780,5280,6080,5230,9765920,56172755970,00,0.00,N,2,510,
20220801,5270,5640,5860,5150,3625941,19786500950,00,0.00,N,5,-300,
20220725,5570,5060,5700,4870,17119386,92770084055,00,0.00,N,2,480,
20220718,5090,4950,5600,4920,10640219,56590102930,00,0.00,N,2,150,
20220711,4940,5400,5590,4820,7004327,36665570010,00,0.00,N,5,-510,
20220704,5450,4335,6090,4035,17002687,93948267320,00,0.00,N,2,1120,
20220627,4330,3990,4680,3935,1684401,7459386290,00,0.00,N,2,400,
20220620,3930,4380,4415,3735,1033630,4197700125,00,0.00,N,5,-355,
20220613,4285,4825,4890,4110,1209626,5384161245,00,0.00,N,5,-725,
20220607,5010,5450,5580,4995,1593835,8413051630,00,0.00,N,5,-400,
20220530,5410,4970,5860,4925,9279363,51115236385,00,0.00,N,2,470,
20220523,4940,5080,5400,4740,1541480,7852141910,00,0.00,N,5,-30,
20220516,4970,4810,5340,4765,1180208,5917342745,00,0.00,N,2,170,
20220509,4800,5290,5390,4760,1066408,5315741505,00,0.00,N,5,-470,
20220502,5270,5540,5910,5150,1938060,10770276530,00,0.00,N,5,-410,
20220425,5680,5240,6810,5120,17653573,108241133020,00,0.00,N,2,300,
20220418,5380,5500,5960,5100,5522244,30680320320,00,0.00,N,5,-180,
20220411,5560,4780,6070,4710,7709134,42967894710,00,0.00,N,2,800,
20220404,4760,4905,5050,4710,543062,2673446370,00,0.00,N,5,-135,
20220328,4895,5010,5100,4885,686846,3411200750,00,0.00,N,5,-90,
20220321,4985,4930,5170,4900,1600373,8039524755,00,0.00,N,2,70,
20220314,4915,4860,5610,4675,9924257,51621835360,00,0.00,N,2,150,
20220307,4765,4585,4785,4430,298471,1383931895,00,0.00,N,2,100,
20220228,4665,4465,4695,4465,435888,2009472825,00,0.00,N,2,230,
20220221,4435,4180,4490,4100,444334,1910700280,00,0.00,N,2,210,
20220214,4225,4325,4325,3940,449647,1847318375,00,0.00,N,5,-165,
20220207,4390,4370,4800,4305,690592,3094914915,00,0.00,N,2,15,
20220203,4375,4185,4380,4170,140324,598316765,00,0.00,N,2,215,
20220124,4160,4490,4515,3930,496535,2068378740,00,0.00,N,5,-350,
20220117,4510,4750,4905,4345,844251,3894169840,00,0.00,N,5,-195,
20220110,4705,4980,5300,4635,2370605,11546219810,00,0.00,N,2,70,
20220103,4635,4485,4635,4455,901282,4196247705,00,0.00,N,2,155,
20211227,4480,4475,4570,4435,413223,1860926340,00,0.00,N,2,45,
20211220,4435,4370,4475,4260,663140,2874072905,00,0.00,N,5,-5,
20211213,4440,4465,5460,4400,5853968,28995534720,00,0.00,N,5,-25,
20211206,4465,4295,4485,4190,117967,515935430,00,0.00,N,2,170,
20211129,4295,4455,4600,3925,391007,1642079190,00,0.00,N,5,-325,
20211122,4620,4680,5130,4595,352473,1667733130,00,0.00,N,5,-95,
20211115,4715,4735,4790,4600,220117,1032260245,00,0.00,N,5,-5,
20211108,4720,4725,4845,4615,215127,1019024190,00,0.00,N,3,0,
20211101,4720,5130,5170,4720,383603,1898128030,00,0.00,N,5,-420,
20211025,5140,4925,5190,4900,442580,2250333000,00,0.00,N,2,215,
20211018,4925,5130,5180,4915,378723,1904139495,00,0.00,N,5,-195,
20211012,5120,4920,5130,4800,175582,869169890,00,0.00,N,2,190,
20211005,4930,4915,4960,4680,294581,1424762275,00,0.00,N,2,5,
20210927,4925,5140,5290,4875,292315,1469022295,00,0.00,N,5,-215,
20210923,5140,5250,5300,5100,182922,944345060,00,0.00,N,5,-200,
20210913,5340,5600,5680,5320,345069,1888066590,00,0.00,N,5,-270,
20210906,5610,5620,5720,5500,413422,2330824930,00,0.00,N,3,0,
20210830,5610,5520,5630,5450,343137,1905724070,00,0.00,N,2,140,
20210823,5470,5000,5480,4855,610410,3198301240,00,0.00,N,2,535,
20210817,4935,5450,5540,4805,664277,3478823455,00,0.00,N,5,-535,
20210809,5470,5750,5750,5390,805171,4452747130,00,0.00,N,5,-290,
20210802,5760,5830,5920,5590,568613,3281951730,00,0.00,N,5,-90,
20210726,5850,6480,6950,5730,2555020,15911943430,00,0.00,N,5,-630,
20210719,6480,6180,6770,6030,4089390,26301576230,00,0.00,N,2,290,
20210712,6190,5950,6370,5950,1501881,9339695270,00,0.00,N,2,190,