KissMeData/238090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,3150,3170,3335,2940,174605,547626450,00,0.00,N,5,-95,
20241125,3245,3570,3700,3245,219056,747392055,00,0.00,N,5,-330,
20241118,3575,3845,4000,3490,262957,984137605,00,0.00,N,5,-265,
20241111,3840,4095,4130,3660,206006,795906520,00,0.00,N,5,-325,
20241104,4165,3805,4400,3605,257628,1055630775,00,0.00,N,2,360,
20241028,3805,3890,4000,3805,72825,284978225,00,0.00,N,5,-80,
20241021,3885,4250,4320,3800,118386,478671505,00,0.00,N,5,-380,
20241014,4265,4400,4405,4200,110709,474645210,00,0.00,N,5,-95,
20241007,4360,4500,4600,4300,147019,652142245,00,0.00,N,5,-145,
20240930,4505,4335,4700,4270,300168,1370731995,00,0.00,N,2,255,
20240923,4250,4345,4465,4250,129847,564425005,00,0.00,N,5,-55,
20240919,4305,4220,4400,4200,64091,274225060,00,0.00,N,2,20,
20240909,4285,4505,4580,4225,1127152,5070281640,00,0.00,N,5,-250,
20240902,4535,4610,4910,4400,771750,3575578745,00,0.00,N,5,-70,
20240826,4605,4540,4860,4450,729500,3382971515,00,0.00,N,2,65,
20240819,4540,4325,4720,4290,567759,2568113270,00,0.00,N,2,270,
20240812,4270,3875,4340,3810,261882,1073015025,00,0.00,N,2,470,
20240805,3800,4175,4185,3730,484247,1899100520,00,0.00,N,5,-370,
20240729,4170,4270,4380,4070,213932,902627090,00,0.00,N,5,-100,
20240722,4270,4385,4480,4100,323372,1396560560,00,0.00,N,5,-165,
20240715,4435,4495,4570,4190,365792,1601760105,00,0.00,N,5,-90,
20240708,4525,4345,4925,4340,1239646,5819615490,00,0.00,N,2,180,
20240701,4345,4000,4405,3765,358645,1499506385,00,0.00,N,2,290,
20240624,4055,3580,4120,3390,353616,1330519645,00,0.00,N,2,455,
20240617,3600,3700,3915,3535,227558,838875880,00,0.00,N,5,-140,
20240610,3740,3980,4050,3740,104340,408924865,00,0.00,N,5,-240,
20240603,3980,4130,4130,3825,221944,871094170,00,0.00,N,5,-15,
20240527,3995,4160,4260,3995,193040,795486805,00,0.00,N,5,-160,
20240520,4155,4160,4260,3960,433297,1797615035,00,0.00,N,2,15,
20240513,4140,4070,4235,4050,235547,979770925,00,0.00,N,2,85,
20240507,4055,4045,4165,3915,215726,873269105,00,0.00,N,2,10,
20240429,4045,4150,4205,3945,105944,432651025,00,0.00,N,5,-125,
20240422,4170,4005,4275,3960,374510,1554105225,00,0.00,N,2,40,
20240415,4130,4210,4250,4025,270126,1115935960,00,0.00,N,5,-75,
20240408,4205,4235,4400,4035,392783,1657324365,00,0.00,N,5,-30,
20240401,4235,3900,4280,3515,704540,2765055335,00,0.00,N,2,385,
20240325,3850,3845,3875,3525,303114,1132310875,00,0.00,N,2,5,
20240318,3845,3895,4150,3805,556262,2181350190,00,0.00,N,5,-50,
20240311,3895,3905,4065,3785,714011,2790555300,00,0.00,N,2,20,
20240304,3875,3540,4000,3540,726379,2762497060,00,0.00,N,2,355,
20240226,3520,3550,3900,3235,692435,2502878285,00,0.00,N,5,-40,
20240219,3560,3800,3835,3525,220488,809345000,00,0.00,N,5,-240,
20240213,3800,3745,4040,3625,350219,1344386730,00,0.00,N,2,55,
20240205,3745,3490,3785,3305,475483,1670312235,00,0.00,N,2,245,
20240129,3500,3495,3665,3190,343728,1189718270,00,0.00,N,5,-45,
20240122,3545,3715,3780,3345,333765,1181229060,00,0.00,N,5,-170,
20240115,3715,4210,4210,3650,418454,1610089780,00,0.00,N,5,-305,
20240108,4020,4520,4545,3885,671529,2778997435,00,0.00,N,5,-505,
20240102,4525,4785,4820,4030,697386,3130273220,00,0.00,N,5,-260,
20231226,4785,4680,4800,4375,540630,2509804835,00,0.00,N,2,40,
20231218,4745,3980,4795,3815,1428915,6316813475,00,0.00,N,2,790,
20231211,3955,4380,4505,3810,1024207,4225183450,00,0.00,N,5,-435,
20231204,4390,4755,4950,4220,1120965,5149069355,00,0.00,N,5,-410,
20231127,4800,4895,5270,4270,1735356,8109305910,00,0.00,N,5,-95,
20231120,4895,4180,4980,4050,1776420,8102643635,00,0.00,N,2,715,
20231113,4180,3665,4180,3405,1000533,3913927410,00,0.00,N,2,480,
20231106,3700,3610,3900,3470,1186022,4382819590,00,0.00,N,2,80,
20231030,3620,3030,3750,2965,2137252,7199919220,00,0.00,N,2,535,
20231023,3085,2885,3175,2380,776670,2264056775,00,0.00,N,2,175,
20231016,2910,3320,3500,2755,846386,2634006440,00,0.00,N,5,-420,
20231010,3330,3250,3500,3090,543049,1817177600,00,0.00,N,2,95,
20231004,3235,3140,3240,2895,216778,669930335,00,0.00,N,2,110,
20230925,3125,3095,3290,2970,166694,523570255,00,0.00,N,2,25,
20230918,3100,3215,3290,2945,234579,727684535,00,0.00,N,5,-105,
20230911,3205,3150,3430,3110,450941,1465022590,00,0.00,N,2,20,
20230904,3185,3000,3850,2965,2268469,7678072205,00,0.00,N,2,200,
20230828,2985,3000,3140,2830,378952,1125175970,00,0.00,N,2,15,
20230821,2970,2855,3125,2830,670736,1992865915,00,0.00,N,2,130,
20230814,2840,2845,2980,2640,527486,1461942425,00,0.00,N,5,-30,
20230807,2870,2500,3255,2455,1820770,5334210940,00,0.00,N,2,370,
20230731,2500,2435,2905,2435,1375759,3745909815,00,0.00,N,2,50,
20230724,2450,2440,2510,2100,602580,1383637605,00,0.00,N,2,10,
20230717,2440,2270,2620,2270,747774,1808878280,00,0.00,N,2,160,
20230710,2280,2315,2525,2250,698710,1639631010,00,0.00,N,5,-35,
20230703,2315,2435,2745,2185,2739833,6785836815,00,0.00,N,5,-125,
20230626,2440,2690,2800,2410,686202,1780758000,00,0.00,N,5,-185,
20230619,2625,2820,2990,2600,925387,2553064540,00,0.00,N,5,-250,
20230612,2875,3100,3115,2825,1195877,3555302205,00,0.00,N,5,-225,
20230605,3100,3100,3100,3100,0,0,00,0.00,N,3,0,
20230530,3100,3100,3100,3100,0,0,00,0.00,N,3,0,
20230522,3100,3100,3100,3100,0,0,00,0.00,N,3,0,
20230515,3100,3100,3100,3100,0,0,00,0.00,N,3,0,
20230508,3100,3100,3100,3100,0,0,00,0.00,N,3,0,
20230502,3100,3100,3100,3100,0,0,00,0.00,N,3,0,
20230424,3100,3061,3105,2773,1320918,3874727755,00,0.00,N,2,39,
20230417,3061,3050,3149,2980,1469782,4499418855,00,0.00,N,2,43,
20230410,3018,3083,3170,2854,4349865,13112593015,00,0.00,N,5,-87,
20230403,3105,5121,5350,2980,8449372,29344194720,00,0.00,N,5,-2016,
20230327,5121,5241,5382,5094,266616,1392203265,00,0.00,N,5,-109,
20230320,5230,5426,5513,5115,217846,1146513905,00,0.00,N,5,-196,
20230313,5426,5448,5513,5148,296861,1580473580,00,0.00,N,5,-22,
20230306,5448,5600,5807,5431,393639,2209421245,00,0.00,N,5,-185,
20230227,5633,5469,5687,5415,145504,808266500,00,0.00,N,2,98,
20230220,5535,5557,6058,5491,484692,2812164450,00,0.00,N,5,-54,
20230213,5589,5938,5938,5469,319882,1819937830,00,0.00,N,5,-349,
20230206,5938,5982,6298,5807,553499,3352254660,00,0.00,N,5,-22,
20230130,5960,5796,6091,5764,450280,2680740530,00,0.00,N,2,164,
20230125,5796,5709,5884,5676,188457,1088376330,00,0.00,N,2,120,
20230116,5676,5796,5992,5568,460509,2658937860,00,0.00,N,5,-142,
20230109,5818,5295,6581,5295,4138270,25442197545,00,0.00,N,2,523,
20230102,5295,5311,5415,4903,336236,1735521870,00,0.00,N,5,-22,
20221226,5317,5589,5687,5301,208529,1137234375,00,0.00,N,5,-283,
20221219,5600,6265,6298,5600,350621,2086906910,00,0.00,N,5,-403,
20221212,6003,5829,6167,5796,260949,1565194200,00,0.00,N,2,174,
20221205,5829,5949,5992,5666,223575,1304188210,00,0.00,N,5,-120,
20221128,5949,6145,6178,5884,164094,982067430,00,0.00,N,5,-185,
20221121,6134,5949,6701,5676,928369,5765960210,00,0.00,N,2,131,
20221114,6003,5949,6178,5873,180119,1089277740,00,0.00,N,2,87,
20221107,5916,5720,6025,5720,171049,1005874470,00,0.00,N,2,141,
20221031,5775,5731,6145,5568,330769,1948723150,00,0.00,N,2,120,
20221024,5655,5753,5884,5622,115809,666280570,00,0.00,N,5,-76,
20221017,5731,5437,6014,5420,214632,1239472725,00,0.00,N,2,185,
20221011,5546,5622,5698,5262,144174,781269740,00,0.00,N,5,-120,
20221004,5666,5448,5775,5448,144169,809224480,00,0.00,N,2,235,
20220926,5431,5916,6374,5252,509289,2857968535,00,0.00,N,5,-605,
20220919,6036,6646,6886,6014,325642,2081977300,00,0.00,N,5,-752,
20220913,6788,6570,8117,6450,3475084,25877638500,00,0.00,N,2,327,
20220905,6461,6537,6668,6243,138264,895107980,00,0.00,N,5,-65,
20220829,6526,6897,7071,6515,226472,1540020560,00,0.00,N,5,-611,
20220822,7137,7507,7562,7071,240911,1746631140,00,0.00,N,5,-435,
20220816,7572,7997,7997,7365,255091,1941744490,00,0.00,N,5,-360,
20220808,7932,8128,8128,7834,163877,1298690930,00,0.00,N,5,-174,
20220801,8106,8019,8204,7888,189193,1519225280,00,0.00,N,2,21,
20220725,8085,7899,8237,7660,301769,2419296690,00,0.00,N,2,197,
20220718,7888,8085,8226,7845,403763,3226732830,00,0.00,N,5,-186,
20220711,8074,7453,8913,7147,3882164,31920456470,00,0.00,N,2,665,
20220704,7409,6483,7572,6352,443646,3104781490,00,0.00,N,2,861,
20220627,6548,6374,6962,6374,398066,2639012960,00,0.00,N,2,294,
20220620,6254,7572,7605,5894,799958,5269405050,00,0.00,N,5,-1297,
20220613,7551,8597,9686,7365,2377324,20610746140,00,0.00,N,5,-1078,
20220607,8629,8880,8880,8608,100446,873755330,00,0.00,N,5,-229,
20220530,8858,8738,8945,8651,144896,1272343580,00,0.00,N,2,196,
20220523,8662,8749,8793,8586,123690,1073404740,00,0.00,N,5,-55,
20220516,8717,8782,9131,8618,275231,2449875210,00,0.00,N,2,11,
20220509,8706,8749,9043,8499,262548,2289637690,00,0.00,N,5,-120,
20220502,8826,8575,8913,8575,166832,1455933890,00,0.00,N,2,55,
20220425,8771,9000,9142,8586,304199,2674311720,00,0.00,N,5,-360,
20220418,9131,9316,9599,9120,290121,2710559450,00,0.00,N,5,-98,
20220411,9229,9327,9523,9011,267127,2455700170,00,0.00,N,5,-152,
20220404,9381,9970,9970,9272,468624,4509857830,00,0.00,N,5,-425,
20220328,9806,9054,10460,8956,4441319,44114160780,00,0.00,N,2,763,
20220321,9043,8967,9065,8804,272613,2434686460,00,0.00,N,2,65,
20220314,8978,8608,9022,8499,225045,1974034510,00,0.00,N,2,370,
20220307,8608,8717,8804,8444,160182,1376629870,00,0.00,N,5,-174,
20220228,8782,8466,8913,8466,152714,1340171210,00,0.00,N,2,262,
20220221,8520,8793,8880,8281,283933,2433708060,00,0.00,N,5,-273,
20220214,8793,9142,9142,8368,482947,4206095070,00,0.00,N,5,-370,
20220207,9163,9610,10558,9120,2706494,26638291820,00,0.00,N,5,-316,
20220203,9479,9708,10318,9425,1558710,15273815590,00,0.00,N,2,207,
20220124,9272,9109,9272,7779,1177606,10546998120,00,0.00,N,2,98,
20220117,9174,9370,9447,8444,405372,3630338140,00,0.00,N,5,-196,
20220110,9370,9686,10678,9240,1274462,12680013640,00,0.00,N,5,-393,
20220103,9763,10405,10547,9686,455668,4574944450,00,0.00,N,5,-642,
20211227,10405,9850,10449,9850,621843,6356769620,00,0.00,N,2,523,
20211220,9882,9828,9959,9556,416964,4089988490,00,0.00,N,2,32,
20211213,9850,9741,9970,9479,506224,4945281370,00,0.00,N,2,175,
20211206,9675,8913,9773,8760,458472,4264097990,00,0.00,N,2,730,
20211129,8945,9229,9599,8346,900978,7969518070,00,0.00,N,5,-295,
20211122,9240,9294,9643,9000,526709,4921757370,00,0.00,N,5,-54,
20211115,9294,9359,9719,9000,402336,3809113850,00,0.00,N,5,-65,
20211108,9359,9686,9828,9022,560181,5270208210,00,0.00,N,5,-360,
20211101,9719,9817,10177,9632,460751,4560186300,00,0.00,N,5,-120,
20211025,9839,10198,10220,9817,385388,3867501370,00,0.00,N,5,-283,
20211018,10122,10242,10689,10046,519250,5348675050,00,0.00,N,5,-120,
20211012,10242,9970,10405,9675,371579,3697301180,00,0.00,N,2,218,
20211005,10024,10591,10776,9697,628320,6378268840,00,0.00,N,5,-861,
20210927,10885,11985,11985,10667,734645,8185214560,00,0.00,N,5,-828,
20210923,11713,11822,12258,11550,333087,3975343750,00,0.00,N,5,-109,
20210913,11822,12258,12530,11495,789016,9483339100,00,0.00,N,5,-599,
20210906,12421,12912,12966,11985,980877,12374920100,00,0.00,N,5,-491,
20210830,12912,12258,13021,11659,2114967,26180195800,00,0.00,N,2,709,
20210823,12203,10209,12476,10155,2162175,24788966950,00,0.00,N,2,1917,
20210817,10286,10689,11005,10144,910510,9653113820,00,0.00,N,5,-425,
20210809,10711,11441,11441,10471,1056786,11529317850,00,0.00,N,5,-675,
20210802,11386,11277,11822,11005,760108,8629832450,00,0.00,N,2,109,
20210726,11277,11604,12040,11114,1071715,12321338700,00,0.00,N,5,-382,
20210719,11659,12312,12639,11495,1555920,18728332400,00,0.00,N,5,-599,
20210712,12258,11768,14274,11768,8153924,110520539300,00,0.00,N,2,490,