KissMeData/033540/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1668,1582,1780,1578,4026535,6765689233,00,0.00,N,2,131,
20241118,1537,1453,1649,1400,2874257,4479664361,00,0.00,N,2,116,
20241111,1421,1337,1516,1240,3386551,4682461398,00,0.00,N,2,56,
20241104,1365,1376,1405,1338,687934,943810877,00,0.00,N,5,-2,
20241028,1367,1307,1440,1303,1265779,1717145724,00,0.00,N,2,60,
20241021,1307,1480,1600,1303,3473221,4924557000,00,0.00,N,5,-155,
20241014,1462,1661,1666,1462,1256624,1953882014,00,0.00,N,5,-210,
20241007,1672,1750,1750,1659,636259,1079789180,00,0.00,N,2,17,
20240930,1655,1741,1775,1633,793582,1333004715,00,0.00,N,5,-104,
20240923,1759,1807,1826,1717,1392038,2471513066,00,0.00,N,5,-51,
20240919,1810,1850,1877,1787,706499,1278762951,00,0.00,N,5,-49,
20240909,1859,2225,2400,1823,15344186,32584034506,00,0.00,N,5,-451,
20240902,2310,1895,2310,1700,12150775,26268140124,00,0.00,N,2,414,
20240826,1896,2360,2585,1875,18367769,42653303159,00,0.00,N,5,-229,
20240819,2125,1929,2235,1865,8316733,17337546345,00,0.00,N,2,196,
20240812,1929,1910,2290,1875,8868580,18350384640,00,0.00,N,2,33,
20240805,1896,1840,1953,1504,1169034,2128074965,00,0.00,N,2,46,
20240729,1850,1858,1939,1780,623977,1167432556,00,0.00,N,5,-8,
20240722,1858,1888,1954,1817,366897,686214291,00,0.00,N,5,-30,
20240715,1888,1945,1955,1847,378275,714392530,00,0.00,N,5,-48,
20240708,1936,2030,2080,1838,1579242,3124583557,00,0.00,N,5,-99,
20240701,2035,2000,2060,1950,776294,1553888879,00,0.00,N,5,-5,
20240624,2040,2080,2375,1996,3980205,8591914298,00,0.00,N,5,-40,
20240617,2080,2120,2200,1996,651539,1349944473,00,0.00,N,5,-35,
20240610,2115,2190,2260,2090,491735,1058502020,00,0.00,N,5,-95,
20240603,2210,2425,2460,2120,819144,1889026435,00,0.00,N,5,-220,
20240527,2430,2325,2505,2240,512485,1203100075,00,0.00,N,2,105,
20240520,2325,2300,2525,2250,1501945,3622554685,00,0.00,N,2,30,
20240513,2295,2180,2320,2135,305013,685757355,00,0.00,N,2,115,
20240507,2180,2120,2235,2100,322589,700393295,00,0.00,N,2,50,
20240429,2130,2215,2225,2085,504839,1081210010,00,0.00,N,5,-75,
20240422,2205,2235,2315,2140,515829,1144189785,00,0.00,N,5,-30,
20240415,2235,2185,2750,2085,3011541,7345664060,00,0.00,N,2,60,
20240408,2175,2285,2330,2025,839700,1807532120,00,0.00,N,5,-110,
20240401,2285,2240,2500,2235,1385549,3288610945,00,0.00,N,2,45,
20240325,2240,2420,2530,2240,1569023,3661088850,00,0.00,N,5,-120,
20240318,2360,2335,2495,2175,3359559,7761678565,00,0.00,N,2,15,
20240311,2345,2700,2850,2260,3164138,7957358805,00,0.00,N,5,-395,
20240304,2740,3005,3330,2735,3708498,11353570510,00,0.00,N,5,-305,
20240226,3045,3095,3465,2975,5743460,18689147450,00,0.00,N,5,-50,
20240219,3095,2735,3400,2500,8666737,25998218775,00,0.00,N,2,360,
20240213,2735,2735,2735,2735,0,0,00,0.00,N,3,0,
20240205,2735,2735,2735,2735,0,0,00,0.00,N,3,0,
20240129,2735,2735,2735,2735,0,0,00,0.00,N,3,0,
20240122,2735,3380,3525,2587,11045265,32389963783,00,0.00,N,5,-640,
20240115,3375,3852,3935,3327,6315400,23188319765,00,0.00,N,5,-510,
20240108,3885,3717,4110,3650,14682017,57088573269,00,0.00,N,2,68,
20240102,3817,3900,4697,3712,34987424,147319872323,00,0.00,N,2,125,
20231226,3692,3017,4020,2332,61877119,205847691307,00,0.00,N,2,832,
20231218,2860,3590,3615,2332,13287341,37606943283,00,0.00,N,5,-730,
20231211,3590,3112,4160,2890,10352362,37423964010,00,0.00,N,2,478,
20231204,3112,2985,3422,2815,3155015,9978039747,00,0.00,N,2,207,
20231127,2905,2657,3000,2512,1800777,5009344942,00,0.00,N,2,210,
20231120,2695,2572,2975,2557,3994537,11146786854,00,0.00,N,2,70,
20231113,2625,2685,2750,2180,10640521,27327814367,00,0.00,N,5,-62,
20231106,2687,1942,2992,1942,44308912,116085607881,00,0.00,N,2,742,
20231030,1945,2027,2035,1912,176674,345749103,00,0.00,N,5,-62,
20231023,2007,1950,2050,1892,302996,599505141,00,0.00,N,2,62,
20231016,1945,1890,1975,1817,197730,375883359,00,0.00,N,2,45,
20231010,1900,1862,1925,1825,104411,195603087,00,0.00,N,2,38,
20231004,1862,1872,1882,1825,74370,138021764,00,0.00,N,5,-10,
20230925,1872,1870,1900,1787,98337,182727817,00,0.00,N,5,-13,
20230918,1885,2030,2030,1850,204959,391886512,00,0.00,N,5,-102,
20230911,1987,2030,2047,1935,174336,346452073,00,0.00,N,5,-60,
20230904,2047,2022,2200,1990,526847,1084348315,00,0.00,N,2,15,
20230828,2032,2000,2037,1900,323844,635590080,00,0.00,N,2,140,
20230821,1892,1890,1957,1825,231434,436004574,00,0.00,N,3,0,
20230814,1892,1967,1985,1875,170317,329189491,00,0.00,N,5,-75,
20230807,1967,1860,2015,1750,341291,641893035,00,0.00,N,2,110,
20230731,1857,1855,1895,1815,260727,482820613,00,0.00,N,2,12,
20230724,1845,1920,2107,1807,796975,1513932280,00,0.00,N,5,-77,
20230717,1922,1985,2000,1902,231509,449317945,00,0.00,N,5,-73,
20230710,1995,1952,2067,1952,279291,556544721,00,0.00,N,2,43,
20230703,1952,2125,2125,1940,459189,923604779,00,0.00,N,5,-153,
20230626,2105,2092,2147,2055,232631,484876912,00,0.00,N,2,13,
20230619,2092,2230,2230,2077,464121,998430897,00,0.00,N,5,-115,
20230612,2207,2240,2312,2130,396602,880699671,00,0.00,N,5,-33,
20230605,2240,2290,2312,2200,308199,689363206,00,0.00,N,5,-45,
20230530,2285,2325,2377,2175,340029,780361233,00,0.00,N,5,-32,
20230522,2317,2650,2650,2317,787612,1916118814,00,0.00,N,5,-103,
20230515,2420,2422,2507,2287,752225,1791345068,00,0.00,N,2,20,
20230508,2400,2675,2877,2400,2476272,6667404487,00,0.00,N,5,-275,
20230502,2675,2262,2802,2245,2478753,6265212185,00,0.00,N,2,413,
20230424,2262,2452,2692,2195,3466333,8388707633,00,0.00,N,5,-170,
20230417,2432,2022,2475,1990,3186809,7311814907,00,0.00,N,2,410,
20230410,2022,2000,2100,1950,735840,1485267486,00,0.00,N,2,22,
20230403,2000,1992,2037,1982,403034,809060810,00,0.00,N,2,13,
20230327,1987,2015,2015,1955,273423,541809120,00,0.00,N,5,-8,
20230320,1995,2000,2150,1970,391509,787686610,00,0.00,N,5,-7,
20230313,2002,2037,2095,1955,443446,893329375,00,0.00,N,5,-63,
20230306,2065,2150,2255,2015,630546,1346483611,00,0.00,N,5,-100,
20230227,2165,2010,2245,1975,1707619,3642872914,00,0.00,N,2,143,
20230220,2022,2072,2072,1942,325919,655239106,00,0.00,N,5,-63,
20230213,2085,2000,2235,1982,1076809,2295780386,00,0.00,N,2,83,
20230206,2002,2032,2032,1972,313657,629339720,00,0.00,N,5,-30,
20230130,2032,2032,2052,2000,270946,548975770,00,0.00,N,3,0,
20230125,2032,1975,2045,1975,147527,297480725,00,0.00,N,2,57,
20230116,1975,2015,2037,1925,231060,457787084,00,0.00,N,5,-37,
20230109,2012,1947,2070,1937,289615,581718820,00,0.00,N,2,80,
20230102,1932,1962,2127,1725,1224449,2392407723,00,0.00,N,5,-45,
20221226,1977,2030,2055,1925,283875,563504211,00,0.00,N,5,-53,
20221219,2030,2175,2197,2025,468283,986313815,00,0.00,N,5,-165,
20221212,2195,2222,2237,2162,317727,698099783,00,0.00,N,5,-17,
20221205,2212,2300,2330,2175,346545,774012217,00,0.00,N,5,-78,
20221128,2290,2177,2490,2155,2697118,6327894528,00,0.00,N,2,110,
20221121,2180,2340,2347,2175,825347,1830970465,00,0.00,N,5,-170,
20221114,2350,2512,2525,2337,1025939,2486613991,00,0.00,N,5,-175,
20221107,2525,2332,2675,2332,2298392,5805988823,00,0.00,N,2,193,
20221031,2332,2292,2350,2212,674177,1546202220,00,0.00,N,2,72,
20221024,2260,2205,2310,2205,807143,1820772334,00,0.00,N,2,58,
20221017,2202,2187,2300,2140,1273440,2820315042,00,0.00,N,2,50,
20221011,2152,2190,2207,2042,1446233,3094459119,00,0.00,N,5,-48,
20221004,2200,2762,2850,2100,4969804,11173550562,00,0.00,N,5,-562,
20220926,2762,2562,2900,2477,646695,1699944455,00,0.00,N,2,87,
20220919,2675,3000,3062,2637,744978,2110687865,00,0.00,N,5,-350,
20220913,3025,3087,3162,2987,156065,478847030,00,0.00,N,5,-25,
20220905,3050,3012,3175,3000,258520,805666335,00,0.00,N,5,-25,
20220829,3075,3212,3287,3050,252898,798527865,00,0.00,N,5,-175,
20220822,3250,3287,3325,3112,320579,1029739095,00,0.00,N,5,-75,
20220816,3325,3387,3425,3300,277079,928348620,00,0.00,N,5,-50,
20220808,3375,3425,3475,3262,431788,1454897710,00,0.00,N,5,-137,
20220801,3512,3150,3912,3100,7424610,27076995750,00,0.00,N,2,375,
20220725,3137,3275,3600,2950,1903125,6064953330,00,0.00,N,5,-938,
20220718,4075,3800,4225,3750,432643,1742386710,00,0.00,N,2,300,
20220711,3775,3887,3937,3712,163571,621640095,00,0.00,N,5,-112,
20220704,3887,3600,4000,3562,335314,1283555780,00,0.00,N,2,250,
20220627,3637,4012,4075,3587,345813,1345352325,00,0.00,N,5,-313,
20220620,3950,4512,4587,3612,662544,2655254065,00,0.00,N,5,-600,
20220613,4550,5112,5125,4262,1022965,4798227795,00,0.00,N,5,-662,
20220607,5212,5237,5687,4975,3478651,18723646210,00,0.00,N,5,-38,
20220530,5250,4937,5850,4912,4756025,25899984030,00,0.00,N,2,350,
20220523,4900,4912,5025,4787,218128,1064627955,00,0.00,N,5,-12,
20220516,4912,4987,5062,4762,231161,1140277545,00,0.00,N,5,-75,
20220509,4987,5375,5387,4950,471200,2403636950,00,0.00,N,5,-363,
20220502,5350,5187,5500,5087,495112,2638599455,00,0.00,N,2,113,
20220425,5237,5462,5537,5050,608214,3195803380,00,0.00,N,5,-275,
20220418,5512,5162,6200,5137,3794909,21729470250,00,0.00,N,2,312,
20220411,5200,5050,5850,4825,2045598,10815332400,00,0.00,N,2,225,
20220404,4975,5062,5275,4962,449112,2288228410,00,0.00,N,5,-100,
20220328,5075,4962,5450,4875,1054035,5435049120,00,0.00,N,2,125,
20220321,4950,4850,5000,4737,433892,2105619440,00,0.00,N,2,200,
20220314,1900,1920,1945,1840,1098044,2073126070,00,0.00,N,5,-5,
20220307,1905,2370,2460,1860,5369973,11461387385,00,0.00,N,5,-165,
20220228,2070,1955,2090,1945,937928,1888036380,00,0.00,N,2,120,
20220221,1950,2030,2045,1900,862269,1696798590,00,0.00,N,5,-80,
20220214,2030,2000,2050,1880,897396,1771722865,00,0.00,N,5,-25,
20220207,2055,2160,2165,2015,905784,1892050700,00,0.00,N,5,-45,
20220203,2100,2015,2130,2010,291792,606584260,00,0.00,N,2,95,
20220124,2005,2255,2350,1945,2141438,4577969955,00,0.00,N,5,-245,
20220117,2250,2435,2500,2175,1495865,3433264410,00,0.00,N,5,-230,
20220110,2480,2685,2710,2435,2382404,6084842895,00,0.00,N,5,-190,
20220103,2670,2380,2805,2250,6548698,16796791045,00,0.00,N,2,270,
20211227,2400,2200,2580,2200,6436313,15676645840,00,0.00,N,2,205,
20211220,2195,2265,2310,2180,1141493,2534738355,00,0.00,N,5,-95,
20211213,2290,2410,2600,2290,1033457,2465726480,00,0.00,N,5,-120,
20211206,2410,2440,2525,2340,501095,1228784820,00,0.00,N,5,-80,
20211129,2490,2420,2550,2190,1313097,3124345440,00,0.00,N,5,-60,
20211122,2550,2525,2625,2475,1042308,2651952070,00,0.00,N,3,0,
20211115,2550,2705,2730,2525,859167,2249862605,00,0.00,N,5,-100,
20211108,2650,2610,2820,2485,2503208,6588214920,00,0.00,N,2,40,
20211101,2610,2840,2940,2585,1310470,3608660675,00,0.00,N,5,-260,
20211025,2870,3015,3075,2865,1535773,4539985015,00,0.00,N,5,-145,
20211018,3015,2745,3305,2465,9154573,27026001430,00,0.00,N,2,300,
20211012,2715,2620,2735,2550,826369,2196842555,00,0.00,N,2,20,
20211005,2695,2640,2730,2430,1584375,4079101515,00,0.00,N,5,-5,
20210927,2700,2850,3035,2620,1527691,4230655420,00,0.00,N,5,-130,
20210923,2830,2850,2890,2780,430754,1221574430,00,0.00,N,5,-50,
20210913,2880,3050,3085,2860,1453978,4291867020,00,0.00,N,5,-195,
20210906,3075,3220,3350,3050,1697885,5404482870,00,0.00,N,5,-65,
20210830,3140,3315,3350,3040,2416135,7578042700,00,0.00,N,5,-130,
20210823,3270,3115,3345,2985,2241109,7161886540,00,0.00,N,2,175,
20210817,3095,3015,3275,2910,2451451,7593836130,00,0.00,N,2,105,
20210809,2990,3275,3320,2970,2089763,6498598845,00,0.00,N,5,-280,
20210802,3270,2970,3400,2970,3218541,10477125280,00,0.00,N,2,255,
20210726,3015,3230,3260,2980,2441411,7551062850,00,0.00,N,5,-215,
20210719,3230,3500,3530,3205,3889519,13048404860,00,0.00,N,5,-300,
20210712,3530,3920,3975,3420,5719311,20973970595,00,0.00,N,5,-380,