KissMeData/294630/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,3170,3330,3550,3150,1776647,5988844085,00,0.00,N,5,-145,
20241125,3315,3430,3535,3300,832320,2855203400,00,0.00,N,5,-115,
20241118,3430,3200,3530,3150,1532366,5217640870,00,0.00,N,2,195,
20241111,3235,3465,3495,3135,1021391,3353241255,00,0.00,N,5,-265,
20241104,3500,3510,3620,3430,629394,2213822310,00,0.00,N,5,-10,
20241028,3510,3555,3650,3475,690137,2458501005,00,0.00,N,5,-45,
20241021,3555,3860,3875,3500,1471724,5436524865,00,0.00,N,5,-305,
20241014,3860,3620,4590,3545,15143783,63179117685,00,0.00,N,2,240,
20241007,3620,3610,4030,3580,2981883,11352356670,00,0.00,N,2,10,
20240930,3610,3810,3810,3530,749030,2739865960,00,0.00,N,5,-200,
20240923,3810,3470,4520,3410,13243336,53783049955,00,0.00,N,2,340,
20240919,3470,3375,3745,3305,867591,3068589300,00,0.00,N,2,95,
20240909,3375,3130,3425,3130,488086,1626881535,00,0.00,N,2,70,
20240902,3305,3580,3675,3210,794155,2722067165,00,0.00,N,5,-275,
20240826,3580,3665,3795,3480,813701,2937970810,00,0.00,N,5,-85,
20240819,3665,3875,4065,3600,1599925,6201672755,00,0.00,N,5,-200,
20240812,3865,3890,3920,3730,615551,2363923530,00,0.00,N,2,65,
20240805,3800,4050,4065,3350,1346795,4989677790,00,0.00,N,5,-145,
20240729,3945,4190,4320,3930,1209365,4964603210,00,0.00,N,5,-245,
20240722,4190,4410,4750,4110,2339496,10226373790,00,0.00,N,5,-85,
20240715,4275,4505,4600,4050,1017829,4442277785,00,0.00,N,5,-180,
20240708,4455,4435,4910,4300,3136375,14465064875,00,0.00,N,2,55,
20240701,4400,4690,4690,4375,1162940,5190545140,00,0.00,N,5,-220,
20240624,4620,4515,5480,4355,7757756,38448073640,00,0.00,N,2,105,
20240617,4515,4800,4840,4505,1478941,6904691780,00,0.00,N,5,-305,
20240610,4820,4940,4975,4810,1269201,6212276825,00,0.00,N,5,-120,
20240603,4940,5000,5050,4805,1276273,6252664190,00,0.00,N,2,25,
20240527,4915,5170,5290,4900,2658825,13552679870,00,0.00,N,5,-185,
20240520,5100,5560,5820,5010,4205779,22804725430,00,0.00,N,5,-370,
20240513,5470,5190,5920,5070,8639815,48066764540,00,0.00,N,2,300,
20240507,5170,5120,5580,5100,3675572,19559227890,00,0.00,N,2,70,
20240429,5100,5290,5360,5060,1684600,8782569170,00,0.00,N,5,-120,
20240422,5220,5380,5630,5130,4268670,22783205750,00,0.00,N,5,-160,
20240415,5380,4795,6240,4620,25658235,144274290210,00,0.00,N,2,575,
20240408,4805,5250,5250,4760,1830082,9103261245,00,0.00,N,5,-445,
20240401,5250,5690,5950,5200,3613590,20034526110,00,0.00,N,5,-350,
20240325,5600,5940,6010,5480,4730872,27237699800,00,0.00,N,5,-350,
20240318,5950,5730,6780,5670,27404422,172670469560,00,0.00,N,2,300,
20240311,5650,6240,6590,5600,11160454,67279005670,00,0.00,N,5,-500,
20240304,6150,6820,7150,5240,40151361,244024263520,00,0.00,N,5,-410,
20240226,6560,8580,8580,6510,28577603,211323090250,00,0.00,N,5,-2020,
20240219,8580,7400,12650,7300,167960509,1635829293070,00,0.00,N,2,890,
20240213,7690,4810,10500,4775,112358897,947802331870,00,0.00,N,2,2935,
20240205,4755,4600,5200,4455,22674392,109890178195,00,0.00,N,2,160,
20240129,4595,5200,5330,4350,9657623,45931894020,00,0.00,N,5,-445,
20240122,5040,4500,5470,4450,46823423,234841412275,00,0.00,N,2,645,
20240115,4395,4490,4840,4260,5227945,23619015045,00,0.00,N,5,-105,
20240108,4500,4690,5480,4480,37627312,187543257340,00,0.00,N,2,20,
20240102,4480,4380,5280,4035,29131044,137958809230,00,0.00,N,2,110,
20231226,4370,4795,4800,4020,9909680,43332956815,00,0.00,N,2,25,
20231218,4345,3425,5700,3350,50925170,239873455940,00,0.00,N,2,840,
20231211,3505,3985,4235,3205,16541872,61174452020,00,0.00,N,5,-470,
20231204,3975,4150,4320,3935,4644749,18855693195,00,0.00,N,5,-175,
20231127,4150,4285,4580,4010,9173463,38641743645,00,0.00,N,5,-90,
20231120,4240,3885,4950,3695,43468618,194195572000,00,0.00,N,2,355,
20231113,3885,3710,4495,3550,15184310,60923029855,00,0.00,N,2,185,
20231106,3700,4210,4415,3620,5862255,23487012340,00,0.00,N,5,-455,
20231030,4155,4400,4540,4040,5551627,23746645940,00,0.00,N,5,-210,
20231023,4365,5050,5190,4300,7004375,32994361470,00,0.00,N,5,-695,
20231016,5060,5510,6190,4965,26231838,150041763825,00,0.00,N,5,-580,
20231010,5640,5580,6490,5380,43850639,259818532300,00,0.00,N,2,420,
20231004,5220,4570,5410,4330,25049330,125927061755,00,0.00,N,2,595,
20230925,4625,5150,5270,4420,17230590,81826225205,00,0.00,N,5,-505,
20230918,5130,5110,6540,4650,83909358,470853895530,00,0.00,N,2,180,
20230911,4950,3985,5650,3670,69002383,335828471535,00,0.00,N,2,945,
20230904,4005,4490,4860,3940,15319894,67779556425,00,0.00,N,5,-385,
20230828,4390,5430,5530,4355,24341083,123472264080,00,0.00,N,5,-1030,
20230821,5420,5250,6090,4650,94659204,502183552385,00,0.00,N,2,130,
20230814,5290,6740,10470,5140,137031406,1100631299050,00,0.00,N,5,-910,
20230807,6200,10940,15430,5950,195495991,2005189398800,00,0.00,N,5,-4780,
20230731,10980,4370,10980,4365,84197845,609279990970,00,0.00,N,2,6630,
20230724,4350,3000,4445,2840,23426662,90811534675,00,0.00,N,2,1370,
20230717,2980,3045,3045,2850,745765,2198171260,00,0.00,N,5,-70,
20230710,3050,3160,3175,2970,940062,2858608195,00,0.00,N,5,-100,
20230703,3150,3290,3445,3100,882482,2856083855,00,0.00,N,5,-140,
20230626,3290,3440,3575,3225,829419,2756614320,00,0.00,N,5,-150,
20230619,3440,3525,3720,3350,1592674,5634963550,00,0.00,N,5,-85,
20230612,3525,3120,3595,3050,1934540,6514980415,00,0.00,N,2,405,
20230605,3120,3210,3250,3100,553389,1751892425,00,0.00,N,5,-60,
20230530,3180,3170,3280,3035,428752,1350213225,00,0.00,N,2,30,
20230522,3150,3420,3595,3100,1857841,6267831885,00,0.00,N,5,-210,
20230515,3360,3235,3525,3115,1929870,6405796955,00,0.00,N,2,125,
20230508,3235,3200,3665,3100,5360729,18220298495,00,0.00,N,5,-85,
20230502,3320,2850,3735,2830,4641750,15334703815,00,0.00,N,2,470,
20230424,2850,3200,3425,2850,1706707,5237040115,00,0.00,N,5,-365,
20230417,3215,3370,3665,3105,4907361,16521791395,00,0.00,N,5,-155,
20230410,3370,2605,4020,2505,24476002,86511397435,00,0.00,N,2,765,
20230403,2605,2495,3100,2400,9368357,26121837275,00,0.00,N,2,55,
20230327,2550,2040,2700,2010,16653882,41024912130,00,0.00,N,2,567,
20230320,1983,1974,2040,1970,121248,242024491,00,0.00,N,5,-5,
20230313,1988,2000,2020,1961,202609,401396311,00,0.00,N,5,-12,
20230306,2000,2080,2085,1997,255246,516860455,00,0.00,N,5,-75,
20230227,2075,2005,2215,1995,336610,700451040,00,0.00,N,2,45,
20230220,2030,2155,2215,2000,266141,553452605,00,0.00,N,5,-135,
20230213,2165,2200,2230,2125,159236,347322990,00,0.00,N,5,-35,
20230206,2200,2160,2275,2140,199960,440946005,00,0.00,N,2,55,
20230130,2145,2150,2240,2100,224068,486581020,00,0.00,N,5,-5,
20230125,2150,2210,2210,2125,149365,322835295,00,0.00,N,5,-15,
20230116,2165,2160,2500,2035,863452,1956940130,00,0.00,N,2,10,
20230109,2155,2070,2165,2005,128078,267474675,00,0.00,N,2,125,
20230102,2030,2120,2135,1965,151485,304029750,00,0.00,N,5,-45,
20221226,2075,2100,2150,2015,197599,410340330,00,0.00,N,5,-25,
20221219,2100,2260,2260,2100,209484,455658985,00,0.00,N,5,-170,
20221212,2270,2185,2595,2180,926907,2197532720,00,0.00,N,2,120,
20221205,2150,2220,2280,2140,117300,256854040,00,0.00,N,5,-70,
20221128,2220,2255,2290,2170,130285,290406060,00,0.00,N,5,-35,
20221121,2255,2255,2320,2170,148272,329592845,00,0.00,N,2,5,
20221114,2250,2275,2325,2200,161849,366216990,00,0.00,N,5,-25,
20221107,2275,2270,2340,2205,103093,232931615,00,0.00,N,5,-5,
20221031,2280,2250,2400,2200,230475,525328795,00,0.00,N,2,35,
20221024,2245,2310,2350,2210,69005,156868720,00,0.00,N,5,-35,
20221017,2280,2315,2530,2260,203248,481732675,00,0.00,N,5,-35,
20221011,2315,2390,2410,2170,141781,319913995,00,0.00,N,5,-80,
20221004,2395,2440,2450,2330,143788,343542830,00,0.00,N,2,15,
20220926,2380,2500,2500,2285,207116,489021385,00,0.00,N,5,-120,
20220919,2500,2620,2640,2475,142643,366604135,00,0.00,N,5,-120,
20220913,2620,2740,2790,2580,242909,649120500,00,0.00,N,5,-115,
20220905,2735,2750,2810,2720,135847,374775170,00,0.00,N,5,-75,
20220829,2810,2855,2965,2765,269380,768038700,00,0.00,N,5,-155,
20220822,2965,2960,3010,2850,300034,881299030,00,0.00,N,2,15,
20220816,2950,3000,3035,2810,151836,444324595,00,0.00,N,5,-50,
20220808,3000,2920,3005,2870,227497,674610055,00,0.00,N,2,65,
20220801,2935,2760,3120,2760,574003,1696799465,00,0.00,N,2,150,
20220725,2785,2810,2810,2730,133649,371813040,00,0.00,N,5,-25,
20220718,2810,2650,2990,2630,411163,1164962245,00,0.00,N,2,150,
20220711,2660,2760,2780,2590,211968,562018040,00,0.00,N,5,-70,
20220704,2730,2830,2845,2700,273310,753126255,00,0.00,N,5,-115,
20220627,2845,2695,3210,2640,1155309,3351363460,00,0.00,N,2,165,
20220620,2680,2870,2870,2450,512443,1339963235,00,0.00,N,5,-120,
20220613,2800,3055,3250,2655,1110859,3257969560,00,0.00,N,5,-280,
20220607,3080,2995,3660,2955,9283986,31243663000,00,0.00,N,2,115,
20220530,2965,2910,3010,2905,160216,472134530,00,0.00,N,2,65,
20220523,2900,2990,3030,2875,214105,625476765,00,0.00,N,5,-110,
20220516,3010,2990,3070,2835,271078,799154290,00,0.00,N,2,20,
20220509,2990,3140,3190,2940,464049,1411227050,00,0.00,N,5,-160,
20220502,3150,3030,3290,3025,629271,1991308625,00,0.00,N,2,70,
20220425,3080,2920,3255,2920,638131,1930034100,00,0.00,N,2,110,
20220418,2970,3000,3005,2940,248009,738823570,00,0.00,N,5,-30,
20220411,3000,2975,3015,2910,259582,770694580,00,0.00,N,2,40,
20220404,2960,3010,3070,2915,448905,1339869740,00,0.00,N,5,-30,
20220328,2990,3010,3030,2975,354018,1061345385,00,0.00,N,5,-15,
20220321,3005,3000,3040,2945,428959,1284776055,00,0.00,N,2,5,
20220314,3000,3100,3100,2940,216606,646662620,00,0.00,N,5,-10,
20220307,3010,3010,3040,2895,241938,722320610,00,0.00,N,3,0,
20220228,3010,3050,3115,2995,358803,1094548595,00,0.00,N,5,-40,
20220221,3050,3315,3330,2995,678871,2131168305,00,0.00,N,5,-300,
20220214,3350,3235,3420,3225,146593,483598015,00,0.00,N,3,0,
20220207,3350,3405,3415,3270,188275,629283420,00,0.00,N,5,-55,
20220203,3405,3380,3440,3320,67531,228149350,00,0.00,N,2,110,
20220124,3295,3355,3420,3210,302856,1002696670,00,0.00,N,5,-130,
20220117,3425,3625,3690,3350,276806,954916235,00,0.00,N,5,-200,
20220110,3625,3760,3760,3535,322387,1167214055,00,0.00,N,5,-135,
20220103,3760,3830,3890,3530,451189,1703443715,00,0.00,N,5,-45,
20211227,3805,3845,3910,3755,314361,1202898475,00,0.00,N,5,-40,
20211220,3845,3685,3910,3625,546715,2044533905,00,0.00,N,2,130,
20211213,3715,3550,4365,3550,1949373,7740661730,00,0.00,N,2,165,
20211206,3550,3465,3775,3310,460406,1659944830,00,0.00,N,2,125,
20211129,3425,3240,3445,3120,288895,947293355,00,0.00,N,2,115,
20211122,3310,3450,3515,3310,324707,1104348535,00,0.00,N,5,-140,
20211115,3450,3570,3615,3375,342037,1186951905,00,0.00,N,5,-110,
20211108,3560,3745,3745,3295,432939,1531517150,00,0.00,N,5,-95,
20211101,3655,3850,3990,3605,450259,1709197260,00,0.00,N,5,-185,
20211025,3840,3850,4000,3785,529252,2060818000,00,0.00,N,5,-10,
20211018,3850,3900,4170,3800,1274217,5096019585,00,0.00,N,5,-40,
20211012,3890,3295,3940,3215,1596237,5846495255,00,0.00,N,2,650,
20211005,3240,3240,3290,3020,307411,971959665,00,0.00,N,5,-50,
20210927,3290,3415,3480,3150,340157,1133859500,00,0.00,N,5,-125,
20210923,3415,3500,3530,3370,108335,374098480,00,0.00,N,5,-25,
20210913,3440,3525,3530,3300,445779,1510523770,00,0.00,N,5,-70,
20210906,3510,3550,3650,3425,262365,923218490,00,0.00,N,5,-20,
20210830,3530,3640,3670,3490,282303,1007901860,00,0.00,N,5,-110,
20210823,3640,3450,3645,3360,314047,1113193825,00,0.00,N,2,270,
20210817,3370,3615,3680,3335,466066,1632415695,00,0.00,N,5,-320,
20210809,3690,3940,3950,3570,510458,1918806145,00,0.00,N,5,-170,
20210802,3860,3990,4000,3840,546849,2128226590,00,0.00,N,5,-135,
20210726,3995,4120,4120,3985,409632,1658404350,00,0.00,N,5,-80,
20210719,4075,4115,4245,3980,988825,4067039990,00,0.00,N,5,-40,
20210712,4115,3820,4250,3820,1089859,4470486840,00,0.00,N,2,195,