KissMeData/218150/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,3765,4000,4070,3675,877910,3438290505,00,0.00,N,5,-270,
20241125,4035,4100,4410,4005,1795318,7581066050,00,0.00,N,5,-90,
20241118,4125,4095,4600,4065,3048757,13196877840,00,0.00,N,2,30,
20241111,4095,4180,4195,3850,1077387,4340476545,00,0.00,N,5,-110,
20241104,4205,4260,4430,4125,931018,3993594395,00,0.00,N,5,-80,
20241028,4285,4430,4540,4255,2109727,9307004175,00,0.00,N,5,-215,
20241021,4500,4700,5200,4355,13345193,64810102150,00,0.00,N,5,-265,
20241014,4765,4670,5850,4445,36830948,195887072530,00,0.00,N,2,325,
20241007,4440,4700,4815,4405,2169493,10050840090,00,0.00,N,5,-325,
20240930,4765,4730,5530,4620,25765554,132831700320,00,0.00,N,2,65,
20240923,4700,4110,5100,4000,21161430,99081336480,00,0.00,N,2,655,
20240919,4045,4000,4150,3940,225345,903308590,00,0.00,N,2,20,
20240909,4025,3770,4275,3750,1398716,5671250705,00,0.00,N,2,170,
20240902,3855,4190,4205,3785,603769,2411811690,00,0.00,N,5,-300,
20240826,4155,4180,4265,4020,919985,3825742700,00,0.00,N,5,-25,
20240819,4180,4620,4625,4165,1987725,8699476850,00,0.00,N,5,-460,
20240812,4640,4810,5040,4635,2948165,14319877205,00,0.00,N,5,-170,
20240805,4810,5040,5500,4240,11934258,60347455815,00,0.00,N,5,-220,
20240729,5030,4575,5430,4325,9299238,47342100605,00,0.00,N,2,460,
20240722,4570,5030,5070,4440,1364059,6422920605,00,0.00,N,5,-510,
20240715,5080,5310,5360,5050,539448,2802510650,00,0.00,N,5,-260,
20240708,5340,5220,5430,5210,781399,4173353970,00,0.00,N,2,120,
20240701,5220,5590,5590,5110,1429230,7687853430,00,0.00,N,5,-420,
20240624,5640,5480,5690,5300,1606923,8817296490,00,0.00,N,2,160,
20240617,5480,5450,5720,5360,4034098,22235048300,00,0.00,N,2,90,
20240610,5390,5140,5570,5120,3916347,21116230870,00,0.00,N,2,290,
20240603,5100,5100,5350,5050,1664576,8651965040,00,0.00,N,5,-80,
20240527,5180,5190,5440,5000,3326678,17324961475,00,0.00,N,5,-30,
20240520,5210,5380,5650,5120,5676720,30754098190,00,0.00,N,5,-270,
20240513,5480,5480,5720,5090,7812509,42862485220,00,0.00,N,2,30,
20240507,5450,4745,5900,4665,25514914,140456798265,00,0.00,N,2,800,
20240429,4650,4830,4830,4590,789429,3706063170,00,0.00,N,5,-180,
20240422,4830,5130,5310,4800,2535458,12638014275,00,0.00,N,5,-380,
20240415,5210,5010,5630,4850,10898512,57724901140,00,0.00,N,2,260,
20240408,4950,5060,5370,4800,2839511,14568736175,00,0.00,N,5,-100,
20240401,5050,4810,5330,4800,5062116,25770085745,00,0.00,N,2,175,
20240325,4875,4950,5620,4810,15677233,83096739285,00,0.00,N,5,-10,
20240318,4885,4725,5040,4620,2450166,11872918290,00,0.00,N,2,255,
20240311,4630,4405,4865,4355,1392012,6449625395,00,0.00,N,2,225,
20240304,4405,4550,4715,4370,692550,3125222710,00,0.00,N,5,-140,
20240226,4545,4705,4790,4540,440659,2041147985,00,0.00,N,5,-160,
20240219,4705,4840,4950,4670,662454,3197651960,00,0.00,N,5,-195,
20240213,4900,4700,4960,4660,1408694,6859166005,00,0.00,N,2,250,
20240205,4650,4820,4845,4550,677180,3155792755,00,0.00,N,5,-130,
20240129,4780,4985,5270,4675,2268312,11215261905,00,0.00,N,5,-130,
20240122,4910,5570,5630,4825,5006085,26274109745,00,0.00,N,5,-860,
20240115,5770,5150,6860,5070,58871893,351662684570,00,0.00,N,2,560,
20240108,5210,4790,5620,4680,17230729,89801485670,00,0.00,N,2,420,
20240102,4790,4350,5250,4345,15789264,77814490195,00,0.00,N,2,440,
20231226,4350,4420,4520,4295,616784,2702937165,00,0.00,N,5,-60,
20231218,4410,4330,4825,4320,2272107,10246131745,00,0.00,N,2,85,
20231211,4325,4485,4600,4270,1551768,6872734965,00,0.00,N,5,-200,
20231204,4525,4375,4935,4280,7299938,33902710535,00,0.00,N,2,255,
20231127,4270,4475,4490,4250,738740,3225582070,00,0.00,N,5,-200,
20231120,4470,4395,4545,4335,666251,2986296065,00,0.00,N,2,90,
20231113,4380,4395,4555,4300,995799,4434665065,00,0.00,N,5,-20,
20231106,4400,4890,4960,4390,2295908,10763636255,00,0.00,N,5,-490,
20231030,4890,4900,5210,4620,4012869,19714240890,00,0.00,N,5,-30,
20231023,4920,5700,6070,4810,16238728,90576122740,00,0.00,N,5,-730,
20231016,5650,5970,6770,5400,48033595,296551041780,00,0.00,N,5,-90,
20231010,5740,4210,6160,4210,24565316,135118291150,00,0.00,N,2,1560,
20231004,4180,4390,4400,4000,366885,1519793170,00,0.00,N,5,-210,
20230925,4390,4335,4410,4105,335771,1431915445,00,0.00,N,3,0,
20230918,4390,4890,4950,4200,957898,4369085470,00,0.00,N,5,-495,
20230911,4885,4980,5100,4770,1782374,8774560220,00,0.00,N,5,-85,
20230904,4970,4850,5720,4755,4196436,22196318105,00,0.00,N,2,115,
20230828,4855,5030,5200,4855,1159827,5859282205,00,0.00,N,5,-175,
20230821,5030,4775,5540,4775,4920436,25340769395,00,0.00,N,2,200,
20230814,4830,5250,5250,4700,1059328,5193191335,00,0.00,N,5,-400,
20230807,5230,5480,5700,5150,2758232,14878260480,00,0.00,N,5,-90,
20230731,5320,5670,5880,5160,2429750,13349231100,00,0.00,N,5,-380,
20230724,5700,6870,6890,5470,5697384,34967517420,00,0.00,N,5,-1170,
20230717,6870,6810,8050,6600,14666006,106492598130,00,0.00,N,2,100,
20230710,6770,6350,7240,6100,9976923,67243554800,00,0.00,N,2,390,
20230703,6380,6450,7040,6330,3700387,24657664720,00,0.00,N,5,-140,
20230626,6520,7100,7110,6350,4684628,30922878780,00,0.00,N,5,-660,
20230619,7180,8140,8530,7070,17386106,139744987680,00,0.00,N,5,-560,
20230612,7740,8260,8320,7520,20295188,161505754610,00,0.00,N,5,-110,
20230605,7850,6930,8450,6900,35744046,283229473810,00,0.00,N,2,1000,
20230530,6850,7480,7550,6800,7928891,56638825670,00,0.00,N,5,-750,
20230522,7600,6400,8340,6370,75463343,574691273720,00,0.00,N,2,1420,
20230515,6180,5270,7750,5060,58260062,380422128020,00,0.00,N,2,870,
20230508,5310,6470,7080,5210,22210526,144559129660,00,0.00,N,5,-920,
20230502,6230,6170,7590,6070,35274532,245607663450,00,0.00,N,2,30,
20230424,6200,5370,7550,4640,95214145,601877830385,00,0.00,N,2,1315,
20230417,4885,4185,5650,4110,33322278,165354831730,00,0.00,N,2,760,
20230410,4125,3920,4170,3760,686819,2731067930,00,0.00,N,2,185,
20230403,3940,3915,4050,3855,386897,1529302455,00,0.00,N,2,60,
20230327,3880,3780,3935,3695,435085,1670643325,00,0.00,N,2,100,
20230320,3780,3925,4005,3665,409989,1559834200,00,0.00,N,5,-165,
20230313,3945,4400,4540,3610,1170038,4832724125,00,0.00,N,5,-285,
20230306,4230,4295,4330,4155,583108,2467338960,00,0.00,N,5,-30,
20230227,4260,4240,4340,4145,349550,1486825730,00,0.00,N,2,30,
20230220,4230,4330,4680,4225,2037878,9128022445,00,0.00,N,5,-55,
20230213,4285,4500,4600,4125,779639,3374277275,00,0.00,N,5,-125,
20230206,4410,4520,4615,4280,780803,3492975275,00,0.00,N,5,-110,
20230130,4520,4340,4750,4340,2311370,10457976945,00,0.00,N,2,180,
20230125,4340,4150,4600,4115,1126263,4910976390,00,0.00,N,2,190,
20230116,4150,4220,4325,4100,656692,2767938790,00,0.00,N,5,-65,
20230109,4215,4085,4300,4035,715892,2987195915,00,0.00,N,2,130,
20230102,4085,3830,4300,3600,1926736,7743006215,00,0.00,N,2,235,
20221226,3850,4105,4115,3800,719151,2859235820,00,0.00,N,5,-295,
20221219,4145,4385,5080,4100,6507664,30770622420,00,0.00,N,5,-240,
20221212,4385,4490,4575,4320,453385,2032804435,00,0.00,N,5,-130,
20221205,4515,4700,4800,4395,1100694,5023679925,00,0.00,N,5,-185,
20221128,4700,4820,4830,4570,591480,2783578480,00,0.00,N,5,-120,
20221121,4820,4845,4900,4740,615005,2958813010,00,0.00,N,5,-80,
20221114,4900,4950,5450,4780,3458777,17907417335,00,0.00,N,2,30,
20221107,4870,4755,5080,4665,1244752,6030779725,00,0.00,N,2,160,
20221031,4710,5220,5430,4635,2533721,12719235585,00,0.00,N,2,5,
20221024,4705,4950,5060,4700,802609,3903352185,00,0.00,N,5,-225,
20221017,4930,5170,5260,4910,1220174,6225669700,00,0.00,N,5,-310,
20221011,5240,6100,6200,5210,3420344,19617941520,00,0.00,N,5,-750,
20221004,5990,5260,6370,5220,7818161,46658601960,00,0.00,N,2,750,
20220926,5240,5900,6420,5240,5133350,29593400120,00,0.00,N,5,-860,
20220919,6100,6080,7170,6000,11908166,79354840900,00,0.00,N,2,30,
20220913,6070,6040,6570,5980,3294473,20993470630,00,0.00,N,2,40,
20220905,6030,6440,7130,5800,8057964,52600270150,00,0.00,N,5,-410,
20220829,6440,7630,7950,6380,9369446,68559877980,00,0.00,N,5,-1020,
20220822,7460,6240,7730,6240,35756449,257762423140,00,0.00,N,2,1290,
20220816,6170,6060,6520,6010,4323795,27372768360,00,0.00,N,2,90,
20220808,6080,6110,6170,5800,1635122,9737412410,00,0.00,N,5,-130,
20220801,6210,5770,6330,5710,3791712,23259664360,00,0.00,N,2,400,
20220725,5810,5870,5980,5700,977681,5713158590,00,0.00,N,5,-70,
20220718,5880,5980,6160,5870,1547496,9317924260,00,0.00,N,5,-90,
20220711,5970,6500,7050,5940,9397391,61217641960,00,0.00,N,5,-530,
20220704,6500,6260,6580,5920,3995152,25054131100,00,0.00,N,2,190,
20220627,6310,7200,7550,6160,5935887,42314319310,00,0.00,N,5,-990,
20220620,7300,7960,9630,6900,31872628,275607567410,00,0.00,N,5,-770,
20220613,8070,7800,9750,7640,40010657,349430449630,00,0.00,N,2,330,
20220607,7740,8260,8430,7650,2835852,22858625970,00,0.00,N,5,-450,
20220530,8190,8240,8510,8060,3991204,33083464120,00,0.00,N,2,40,
20220523,8150,8400,8920,7770,8982063,75259019800,00,0.00,N,5,-250,
20220516,8400,8100,9460,7930,22657873,197157997910,00,0.00,N,2,590,
20220509,7810,8710,10050,7450,17478109,158946671850,00,0.00,N,5,-1050,
20220502,8860,10050,10300,8800,7291858,70233125810,00,0.00,N,5,-510,
20220425,9370,10050,11950,9220,24826332,265640691550,00,0.00,N,5,-830,
20220418,10200,11150,12900,9930,28257306,319870544400,00,0.00,N,5,-750,
20220411,10950,9880,12250,9710,53233719,588673149000,00,0.00,N,2,1270,
20220404,9680,9730,10600,9130,22227017,219841077500,00,0.00,N,5,-140,
20220328,9820,10400,11200,9050,31591040,326274218630,00,0.00,N,5,-430,
20220321,10250,7930,12400,7920,72717050,763909005290,00,0.00,N,2,2290,
20220314,7960,8700,9380,7580,19130548,162851412420,00,0.00,N,5,-710,
20220307,8670,9410,9930,7620,44998065,414591515810,00,0.00,N,2,70,
20220228,8600,6780,10450,6730,71111581,654420773060,00,0.00,N,2,2050,
20220221,6550,6420,9260,5900,94041729,720791815170,00,0.00,N,2,680,
20220214,5870,7520,7700,5100,71006185,469462286510,00,0.00,N,5,-1000,
20220207,6870,5070,6870,4765,49053004,294078373875,00,0.00,N,2,1810,
20220203,5060,4490,5440,4490,20400626,103496526465,00,0.00,N,2,570,
20220124,4490,3605,5590,3605,68964472,343321801895,00,0.00,N,2,850,
20220117,3640,3685,3750,3515,331900,1200098430,00,0.00,N,5,-60,
20220110,3700,3950,3970,3640,313127,1184195195,00,0.00,N,5,-210,
20220103,3910,3975,4055,3825,267055,1055778775,00,0.00,N,5,-65,
20211227,3975,4040,4040,3915,187791,746150135,00,0.00,N,5,-40,
20211220,4015,4105,4160,3955,294681,1183852155,00,0.00,N,5,-130,
20211213,4145,4225,4275,4100,377504,1582761530,00,0.00,N,5,-75,
20211206,4220,4085,4300,3970,522552,2180308165,00,0.00,N,2,150,
20211129,4070,3900,4185,3705,885574,3509337690,00,0.00,N,5,-70,
20211122,4140,4500,4580,4050,1282553,5607133655,00,0.00,N,5,-440,
20211115,4580,4940,4980,4495,2594782,12219109740,00,0.00,N,5,-360,
20211108,4940,5060,5790,4850,14605965,77819009265,00,0.00,N,5,-25,
20211101,4965,5240,5580,4840,13863492,72226736990,00,0.00,N,5,-345,
20211025,5310,4395,5770,4395,39400458,209525667055,00,0.00,N,2,855,
20211018,4455,4895,5660,4325,31036160,158322684660,00,0.00,N,5,-175,
20211012,4630,3455,4930,3395,10443694,47616886435,00,0.00,N,2,1175,
20211005,3455,3580,3590,3175,337715,1141496265,00,0.00,N,5,-125,
20210927,3580,3750,4190,3580,757895,2945872765,00,0.00,N,5,-210,
20210923,3790,3720,3795,3675,72069,268858920,00,0.00,N,2,15,
20210913,3775,4005,4005,3720,195827,752544285,00,0.00,N,5,-190,
20210906,3965,4120,4155,3900,264563,1070662040,00,0.00,N,5,-155,
20210830,4120,3980,4130,3925,247977,997543200,00,0.00,N,2,160,
20210823,3960,3650,4025,3565,357843,1385471165,00,0.00,N,2,330,
20210817,3630,4160,4180,3630,640795,2503740695,00,0.00,N,5,-565,
20210809,4195,4840,4840,4010,816694,3622797685,00,0.00,N,5,-580,
20210802,4775,4800,4900,4740,1467140,7056004665,00,0.00,N,5,-60,
20210726,4835,4585,5170,4445,6632085,32046148250,00,0.00,N,2,275,
20210719,4560,4570,4730,4420,718175,3244180925,00,0.00,N,5,-185,
20210712,4745,4580,4780,4580,576124,2700506390,00,0.00,N,2,165,