KissMeData/091440/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,4355,4700,5040,4110,152686,689567250,00,0.00,N,5,-435,
20241125,4790,4900,5190,4625,151547,748987655,00,0.00,N,5,-145,
20241118,4935,5180,5250,4865,198061,994735455,00,0.00,N,5,-245,
20241111,5180,6270,6270,4855,770100,4287435560,00,0.00,N,5,-910,
20241104,6090,5200,6510,4755,1214763,7229724460,00,0.00,N,2,1010,
20241028,5080,4900,5300,4900,167521,851194215,00,0.00,N,2,60,
20241021,5020,5440,5530,4600,268292,1358328355,00,0.00,N,5,-210,
20241014,5230,5480,5750,5050,162707,858274410,00,0.00,N,5,-260,
20241007,5490,5800,5980,5310,145078,817383460,00,0.00,N,5,-310,
20240930,5800,5730,6120,5120,278417,1580668180,00,0.00,N,2,60,
20240923,5740,6230,6390,5510,164085,977850040,00,0.00,N,5,-490,
20240919,6230,6050,6270,5890,64773,391274140,00,0.00,N,2,120,
20240909,6110,5920,6640,5570,214890,1296011890,00,0.00,N,5,-160,
20240902,6270,6080,6860,5990,479177,3054756840,00,0.00,N,2,190,
20240826,6080,6400,6640,5500,179858,1075964440,00,0.00,N,5,-260,
20240819,6340,6800,6820,5910,438889,2742188300,00,0.00,N,5,-450,
20240812,6790,7810,8030,6430,383614,2673801470,00,0.00,N,5,-1010,
20240805,7800,9080,9080,7500,255462,2057678540,00,0.00,N,5,-1050,
20240729,8850,8010,9600,7980,272418,2412713580,00,0.00,N,2,840,
20240722,8010,9020,9020,7710,277640,2291285010,00,0.00,N,5,-1010,
20240715,9020,8400,10500,8050,669505,6269182330,00,0.00,N,2,620,
20240708,8400,9790,9800,8000,648993,5759061580,00,0.00,N,5,-1390,
20240701,9790,10490,10500,9500,248056,2457726990,00,0.00,N,5,-530,
20240624,10320,10300,10890,10010,127022,1296889550,00,0.00,N,2,140,
20240617,10180,10770,11480,10130,205853,2196513960,00,0.00,N,5,-620,
20240610,10800,10100,10800,10040,219103,2276187230,00,0.00,N,2,700,
20240603,10100,10350,10980,9950,157682,1617034490,00,0.00,N,5,-200,
20240527,10300,10860,11200,10070,219804,2312517820,00,0.00,N,5,-560,
20240520,10860,10840,11600,10510,256443,2814903270,00,0.00,N,2,20,
20240513,10840,11830,11830,10510,278259,3078761540,00,0.00,N,5,-1000,
20240507,11840,11800,12550,11700,229162,2744533110,00,0.00,N,2,40,
20240429,11800,10590,14190,10420,889012,11113653610,00,0.00,N,2,1390,
20240422,10410,10830,11000,10010,275197,2910008580,00,0.00,N,5,-580,
20240415,10990,12000,12250,10900,349360,3992980690,00,0.00,N,5,-1060,
20240408,12050,12600,12890,11770,215845,2654714680,00,0.00,N,5,-550,
20240401,12600,12520,13720,12350,230885,3000663030,00,0.00,N,2,80,
20240325,12520,14680,15180,12520,572418,7966645140,00,0.00,N,5,-1550,
20240318,14070,13660,16350,13550,1002601,14917155270,00,0.00,N,2,270,
20240311,13800,13200,14060,12880,442050,5935036300,00,0.00,N,2,660,
20240304,13140,12440,14230,12440,730734,9730237080,00,0.00,N,5,-560,
20240226,13700,12790,13930,12200,490973,6486466140,00,0.00,N,2,1050,
20240219,12650,12350,13250,11800,635017,7935131050,00,0.00,N,2,270,
20240213,12380,11230,12950,11230,650619,7821797250,00,0.00,N,2,1150,
20240205,11230,12510,12800,10920,593936,6914234150,00,0.00,N,5,-1270,
20240129,12500,14270,14270,11590,958631,11976069870,00,0.00,N,5,-1780,
20240122,14280,12100,16060,12010,1815342,25464799760,00,0.00,N,2,2190,
20240115,12090,12950,13400,11800,931182,11533269710,00,0.00,N,5,-860,
20240108,12950,14350,14970,12100,1141598,15711900650,00,0.00,N,5,-1390,
20240102,14340,11980,14750,11510,1085496,14290941700,00,0.00,N,2,2340,
20231226,12000,11020,13000,10560,1403317,16761115460,00,0.00,N,2,850,
20231218,11150,8500,13100,8210,5407456,59188530240,00,0.00,N,2,2540,
20231211,8610,8500,9070,7580,3909476,32619791510,00,0.00,N,5,-120,
20231204,8730,5290,9800,5290,22948947,177578221520,00,0.00,N,2,4655,
20231127,4075,2090,4075,2030,4666872,13107353525,00,0.00,N,2,1995,
20231120,2080,2060,2265,2050,572735,1228266300,00,0.00,N,2,15,
20231113,2065,2075,2120,2000,367707,761431025,00,0.00,N,5,-10,
20231106,2075,2210,2360,1908,1175198,2466670240,00,0.00,N,5,-70,
20231030,2145,2110,2215,2040,220642,469051080,00,0.00,N,2,10,
20231023,2135,2140,2250,2000,416921,884757745,00,0.00,N,5,-5,
20231016,2140,2295,2340,2055,660627,1461024105,00,0.00,N,5,-140,
20231010,2280,2510,2645,2205,1127224,2754101305,00,0.00,N,5,-230,
20231004,2510,2300,2575,2110,1888892,4529809500,00,0.00,N,2,220,
20230925,2290,2480,2640,2250,746618,1792044935,00,0.00,N,5,-150,
20230918,2440,2540,2730,2315,3485429,8917312030,00,0.00,N,5,-125,
20230911,2565,2380,2640,2290,2161105,5334874155,00,0.00,N,2,215,
20230904,2350,2450,2530,2205,1651911,3899583665,00,0.00,N,5,-100,
20230828,2450,2770,3295,2450,12339601,35940168060,00,0.00,N,5,-300,
20230821,2750,2195,3645,2115,25615441,80389939250,00,0.00,N,2,555,
20230814,2195,2385,2720,2120,7509816,18640336395,00,0.00,N,5,-135,
20230807,2330,2060,3300,2055,21765195,58862851480,00,0.00,N,2,280,
20230731,2050,2050,2270,2045,573104,1217876645,00,0.00,N,2,10,
20230724,2040,2120,2130,1904,572749,1156586631,00,0.00,N,5,-70,
20230717,2110,2245,2345,2075,434965,948209940,00,0.00,N,5,-135,
20230710,2245,2205,2340,2180,297499,668608350,00,0.00,N,2,40,
20230703,2205,2345,2445,2160,395630,900351280,00,0.00,N,5,-135,
20230626,2340,2405,2475,2275,734983,1739886180,00,0.00,N,5,-60,
20230619,2400,2440,2540,2345,762688,1879430895,00,0.00,N,5,-15,
20230612,2415,2345,2445,2275,477861,1121395040,00,0.00,N,2,70,
20230605,2345,2470,2520,2335,679819,1649222015,00,0.00,N,5,-115,
20230530,2460,2130,2540,2105,2359849,5625722880,00,0.00,N,2,340,
20230522,2120,2265,2350,2100,833242,1852886280,00,0.00,N,5,-115,
20230515,2235,2190,2235,2020,1662833,3517348620,00,0.00,N,2,45,
20230508,2190,2095,2745,2025,9095547,23338416045,00,0.00,N,2,110,
20230502,2080,2040,2170,2040,283463,600756695,00,0.00,N,2,50,
20230424,2030,2230,2360,2025,713983,1521376960,00,0.00,N,5,-260,
20230417,2290,2360,2465,2240,587978,1392618455,00,0.00,N,5,-65,
20230410,2355,2400,2440,2235,537489,1261657555,00,0.00,N,5,-45,
20230403,2400,2565,2655,2355,726730,1819257530,00,0.00,N,5,-145,
20230327,2545,2280,2955,2180,4481146,11801230795,00,0.00,N,2,265,
20230320,2280,2405,2520,2175,670143,1559171065,00,0.00,N,5,-125,
20230313,2405,2430,2580,2255,976755,2376915885,00,0.00,N,5,-25,
20230306,2430,2200,2730,2100,5172811,13033479870,00,0.00,N,2,220,
20230227,2210,2215,2355,2130,578317,1291343790,00,0.00,N,3,0,
20230220,2210,2400,2495,2190,1037072,2381511145,00,0.00,N,5,-160,
20230213,2370,2805,2910,2305,2184098,5707579880,00,0.00,N,5,-410,
20230206,2780,2900,3030,2640,3325939,9463318965,00,0.00,N,5,-120,
20230130,2900,2750,3045,2630,4015893,11438631365,00,0.00,N,2,175,
20230125,2725,2735,3060,2615,8525794,23746366705,00,0.00,N,5,-20,
20230116,2745,2170,2745,2085,8557838,22825081680,00,0.00,N,2,575,
20230109,2170,2035,2250,2030,222608,473139745,00,0.00,N,2,145,
20230102,2025,2010,2180,1970,218607,453116910,00,0.00,N,2,10,
20221226,2015,2200,2200,1960,386167,795353370,00,0.00,N,5,-185,
20221219,2200,2275,2295,2085,175771,383188130,00,0.00,N,5,-105,
20221212,2305,2485,2575,2240,228633,542340920,00,0.00,N,5,-140,
20221205,2445,2630,2630,2250,336650,817426700,00,0.00,N,5,-185,
20221128,2630,2585,2770,2430,516397,1322922550,00,0.00,N,2,60,
20221121,2570,2635,3045,2535,1019069,2877901890,00,0.00,N,5,-60,
20221114,2630,2830,2830,2530,490845,1315932720,00,0.00,N,5,-145,
20221107,2775,2005,3075,2005,3546670,9144690305,00,0.00,N,2,770,
20221031,2005,2070,2135,1995,298388,613243620,00,0.00,N,5,-60,
20221024,2065,2155,2250,2000,316214,675326775,00,0.00,N,5,-55,
20221017,2120,2235,2425,2100,418026,937867785,00,0.00,N,5,-105,
20221011,2225,2630,2630,1950,880837,2003390895,00,0.00,N,5,-405,
20221004,2630,2400,2880,2150,1386020,3424327530,00,0.00,N,2,315,
20220926,2315,3085,3085,2200,1761305,4569717775,00,0.00,N,5,-785,
20220919,3100,4060,4130,2705,3036750,9749852385,00,0.00,N,5,-960,
20220913,4060,4245,4295,3900,1003866,4091894145,00,0.00,N,5,-205,
20220905,4265,4005,4580,3930,1512172,6398679055,00,0.00,N,2,235,
20220829,4030,4150,4500,3750,1752741,7233211260,00,0.00,N,5,-300,
20220822,4330,4100,4530,3955,827946,3553630300,00,0.00,N,2,230,
20220816,4100,3825,4385,3540,1182330,4709042485,00,0.00,N,2,275,
20220808,3825,4030,4135,3805,217217,861056825,00,0.00,N,5,-195,
20220801,4020,3935,4080,3850,220634,876461895,00,0.00,N,2,95,
20220725,3925,4010,4250,3910,441591,1809561575,00,0.00,N,5,-65,
20220718,3990,3980,4135,3840,255342,1006583765,00,0.00,N,2,10,
20220711,3980,4130,4210,3855,258076,1036507230,00,0.00,N,5,-150,
20220704,4130,4025,4200,3835,165418,667440245,00,0.00,N,2,80,
20220627,4050,4300,4300,3910,307945,1255041870,00,0.00,N,5,-160,
20220620,4210,4550,4550,3970,507980,2121734340,00,0.00,N,5,-245,
20220613,4455,3885,4490,3770,1196715,4963076625,00,0.00,N,2,490,
20220607,3965,4105,4295,3910,505575,2054938540,00,0.00,N,5,-140,
20220530,4105,4465,4900,3910,2642643,11484251780,00,0.00,N,5,-410,
20220523,4515,4510,5000,4220,1351576,6326366085,00,0.00,N,2,5,
20220516,4510,4220,4600,3960,1181215,5023058625,00,0.00,N,2,390,
20220509,4120,3735,4185,3580,2525969,10018212880,00,0.00,N,2,385,
20220502,3735,3200,3900,3160,2670019,9605347765,00,0.00,N,2,525,
20220425,3210,3020,3240,3020,502557,1578699480,00,0.00,N,2,45,
20220418,3165,2965,3180,2930,666222,2049255655,00,0.00,N,2,165,
20220411,3000,2910,3050,2845,334318,989314495,00,0.00,N,2,90,
20220404,2910,2920,3115,2875,467814,1393366985,00,0.00,N,2,5,
20220328,2905,2855,3195,2780,1055149,3107250710,00,0.00,N,2,100,
20220321,2805,2770,2850,2730,250007,696273545,00,0.00,N,2,35,
20220314,2770,2700,2825,2610,256356,693032415,00,0.00,N,2,60,
20220307,2710,2915,2920,2700,262337,728771040,00,0.00,N,5,-220,
20220228,2930,2825,2980,2745,532817,1520986130,00,0.00,N,2,130,
20220221,2800,2930,3005,2650,952953,2726853735,00,0.00,N,5,-195,
20220214,2995,2605,3340,2450,5050701,15718617765,00,0.00,N,2,335,
20220207,2660,2705,2800,2625,199879,545866280,00,0.00,N,5,-45,
20220203,2705,2570,2730,2550,113015,296668875,00,0.00,N,2,135,
20220124,2570,2970,2970,2430,643120,1737444705,00,0.00,N,5,-400,
20220117,2970,2840,3445,2770,3925259,12724307665,00,0.00,N,2,95,
20220110,2875,2830,2980,2795,148577,427519790,00,0.00,N,2,60,
20220103,2815,2650,2915,2645,242301,674875775,00,0.00,N,2,165,
20211227,2650,2630,2655,2575,66124,172439425,00,0.00,N,2,70,
20211220,2580,2640,2645,2525,231760,598090295,00,0.00,N,5,-65,
20211213,2645,2810,2860,2610,123058,331890240,00,0.00,N,5,-180,
20211206,2825,2730,2835,2690,126360,347553325,00,0.00,N,2,95,
20211129,2730,2705,2785,2450,290221,756996240,00,0.00,N,5,-80,
20211122,2810,2865,3040,2705,241858,700482755,00,0.00,N,5,-80,
20211115,2890,2950,2965,2805,216487,624640320,00,0.00,N,5,-30,
20211108,2920,3010,3090,2760,257489,762282115,00,0.00,N,5,-150,
20211101,3070,3190,3345,3070,263034,844346265,00,0.00,N,5,-125,
20211025,3195,3360,3420,3195,122317,404059620,00,0.00,N,5,-165,
20211018,3360,3360,3485,3310,222559,750541295,00,0.00,N,2,30,
20211012,3330,3090,3395,3070,257313,826089385,00,0.00,N,2,255,
20211005,3075,3230,3235,2815,247710,752702030,00,0.00,N,5,-170,
20210927,3245,3305,3480,3150,304443,1010900775,00,0.00,N,5,-70,
20210923,3315,3485,3510,3280,132306,447441550,00,0.00,N,5,-170,
20210913,3485,3640,3640,3445,192219,675083685,00,0.00,N,5,-135,
20210906,3620,3790,3795,3525,160074,579394050,00,0.00,N,5,-40,
20210830,3660,3595,3790,3565,173347,631002670,00,0.00,N,2,110,
20210823,3550,3400,3725,3400,222493,793490200,00,0.00,N,2,165,
20210817,3385,3870,3870,3360,437554,1570827505,00,0.00,N,5,-490,
20210809,3875,4165,4170,3745,435786,1725580005,00,0.00,N,5,-235,
20210802,4110,3750,4345,3705,1232316,5030897380,00,0.00,N,2,360,
20210726,3750,4000,4035,3680,428271,1655936255,00,0.00,N,5,-250,
20210719,4000,4150,4220,3925,346959,1395537385,00,0.00,N,5,-230,
20210712,4230,4000,4290,3980,333927,1376530575,00,0.00,N,2,190,