KissMeData/064240/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2515,2610,2680,2505,257841,667861395,00,0.00,N,5,-95,
20241118,2610,2670,2680,2560,334081,873291265,00,0.00,N,5,-60,
20241111,2670,2655,2930,2255,1404669,3570323990,00,0.00,N,5,-25,
20241104,2695,2645,2735,2605,265800,711410310,00,0.00,N,2,65,
20241028,2630,2730,2800,2625,264453,712287090,00,0.00,N,5,-70,
20241021,2700,2765,2790,2685,257525,702092525,00,0.00,N,5,-35,
20241014,2735,2885,2930,2720,314329,885440265,00,0.00,N,5,-185,
20241007,2920,2990,2995,2815,157058,457372185,00,0.00,N,2,65,
20240930,2855,2835,3050,2800,226255,657283420,00,0.00,N,2,15,
20240923,2840,2730,2845,2705,200156,554680855,00,0.00,N,2,105,
20240919,2735,2790,2870,2690,120674,331871640,00,0.00,N,5,-50,
20240909,2785,2655,2810,2650,282038,768120180,00,0.00,N,2,60,
20240902,2725,3085,3085,2700,344034,979628310,00,0.00,N,5,-305,
20240826,3030,3015,3210,2890,287767,857922575,00,0.00,N,2,5,
20240819,3025,3400,3435,2840,593364,1901777015,00,0.00,N,5,-355,
20240812,3380,2765,3380,2680,667253,2005625660,00,0.00,N,2,590,
20240805,2790,2815,2850,2570,725033,1963480085,00,0.00,N,5,-80,
20240729,2870,3070,3280,2750,511175,1542097555,00,0.00,N,5,-195,
20240722,3065,3155,3440,2980,520454,1639085920,00,0.00,N,5,-90,
20240715,3155,3570,3700,3150,1137875,3949970865,00,0.00,N,5,-365,
20240708,3520,2810,3535,2810,1887226,6046654280,00,0.00,N,2,710,
20240701,2810,2675,3070,2630,1053492,3046866660,00,0.00,N,2,185,
20240624,2625,2770,2945,2605,440449,1194378030,00,0.00,N,5,-165,
20240617,2790,2665,2950,2550,751957,2078241175,00,0.00,N,2,130,
20240610,2660,2740,2830,2645,325734,884488125,00,0.00,N,5,-90,
20240603,2750,2735,2785,2600,426373,1148413480,00,0.00,N,5,-10,
20240527,2760,2870,2970,2730,584105,1669428930,00,0.00,N,5,-105,
20240520,2865,2770,3040,2725,486548,1414147585,00,0.00,N,2,75,
20240513,2790,2920,2920,2745,226516,635583265,00,0.00,N,5,-115,
20240507,2905,3000,3030,2860,218744,637923805,00,0.00,N,5,-60,
20240429,2965,2705,3150,2705,990293,2964218120,00,0.00,N,2,295,
20240422,2670,2510,2910,2510,710189,1953665080,00,0.00,N,2,170,
20240415,2500,2615,2625,2415,465338,1171345230,00,0.00,N,5,-110,
20240408,2610,2610,2680,2545,306663,797830450,00,0.00,N,2,10,
20240401,2600,2755,2890,2540,608072,1618060880,00,0.00,N,5,-125,
20240325,2725,2810,2970,2725,486594,1385090115,00,0.00,N,5,-85,
20240318,2810,2655,2850,2595,526051,1419863445,00,0.00,N,2,130,
20240311,2680,3155,3175,2670,1058602,2984186585,00,0.00,N,5,-430,
20240304,3110,2780,3285,2505,1966742,5741696010,00,0.00,N,2,330,
20240226,2780,2780,2890,2720,335566,933262225,00,0.00,N,3,0,
20240219,2780,2615,2920,2600,452012,1237078350,00,0.00,N,2,160,
20240213,2620,2650,2710,2580,338593,894405055,00,0.00,N,5,-30,
20240205,2650,2815,2815,2590,440510,1176655740,00,0.00,N,5,-150,
20240129,2800,2895,2920,2665,592038,1644127530,00,0.00,N,5,-90,
20240122,2890,2935,3050,2700,582147,1674470870,00,0.00,N,5,-5,
20240115,2895,3165,3215,2880,463278,1396002920,00,0.00,N,5,-265,
20240108,3160,3170,3240,3070,449146,1417854855,00,0.00,N,5,-30,
20240102,3190,3120,3290,3050,390268,1241786640,00,0.00,N,2,75,
20231226,3115,3185,3280,2970,459090,1418024730,00,0.00,N,5,-65,
20231218,3180,2930,3455,2880,1060368,3397509610,00,0.00,N,2,250,
20231211,2930,3080,3120,2800,828466,2422782515,00,0.00,N,5,-110,
20231204,3040,3075,3290,2825,1628857,4959061445,00,0.00,N,5,-30,
20231127,3070,4720,4720,2500,6543285,20669925910,00,0.00,N,5,-1565,
20231120,4635,4820,4970,4560,625277,2953627460,00,0.00,N,5,-155,
20231113,4790,4635,4900,4480,534223,2487122665,00,0.00,N,2,205,
20231106,4585,4700,4880,4480,652376,3044617735,00,0.00,N,2,35,
20231030,4550,4815,4865,4545,670732,3127451200,00,0.00,N,5,-285,
20231023,4835,4890,4985,4645,882770,4213183400,00,0.00,N,5,-105,
20231016,4940,5060,5380,4940,1117773,5709244895,00,0.00,N,5,-230,
20231010,5170,5730,6060,5050,2428224,13396315710,00,0.00,N,5,-550,
20231004,5720,5620,5860,5000,1642459,8909964200,00,0.00,N,2,20,
20230925,5700,4940,6060,4635,2119551,11624012890,00,0.00,N,2,760,
20230918,4940,5380,5600,4870,1055503,5477627820,00,0.00,N,5,-210,
20230911,5150,5090,5220,4705,911595,4516267055,00,0.00,N,2,90,
20230904,5060,4640,5680,4640,7920232,41810529360,00,0.00,N,2,565,
20230828,4495,4480,4640,4335,600021,2687273525,00,0.00,N,5,-30,
20230821,4525,4545,4680,4435,696175,3171608545,00,0.00,N,5,-20,
20230814,4545,4845,5040,4395,832202,3879968140,00,0.00,N,5,-345,
20230807,4890,5100,5210,4605,1201855,5850780590,00,0.00,N,5,-300,
20230731,5190,4735,5700,4440,3849916,19912382895,00,0.00,N,2,465,
20230724,4725,4670,4850,4415,1106671,5060840595,00,0.00,N,2,65,
20230717,4660,5100,5230,4620,1330809,6520919185,00,0.00,N,5,-390,
20230710,5050,4800,6520,4745,8117065,45345765230,00,0.00,N,2,325,
20230703,4725,4995,5170,4450,1650574,7838089000,00,0.00,N,5,-240,
20230626,4965,6300,6350,4965,2082453,11600309895,00,0.00,N,5,-1305,
20230619,6270,7220,7680,6270,1649567,11318336084,00,0.00,N,5,-920,
20230612,7190,7000,7800,6640,1883547,13394762350,00,0.00,N,2,240,
20230605,6950,6260,7030,6100,2106560,13962755700,00,0.00,N,2,720,
20230530,6230,4755,6340,4740,6378947,37129504140,00,0.00,N,2,1525,
20230522,4705,4300,4720,4250,883651,3983639835,00,0.00,N,2,400,
20230515,4305,4500,4615,4250,646159,2850592400,00,0.00,N,5,-225,
20230508,4530,4850,4905,4300,978618,4475315200,00,0.00,N,5,-270,
20230502,4800,4150,4815,4130,787195,3517704655,00,0.00,N,2,650,
20230424,4150,4290,4360,4050,563218,2351397020,00,0.00,N,5,-180,
20230417,4330,4330,4510,4205,719667,3126451035,00,0.00,N,2,15,
20230410,4315,4335,4400,4150,725161,3081862230,00,0.00,N,5,-20,
20230403,4335,4245,4460,4235,592015,2566983355,00,0.00,N,2,95,
20230327,4240,4365,4480,4190,586137,2513973110,00,0.00,N,5,-125,
20230320,4365,4395,4575,4200,799052,3525344805,00,0.00,N,2,15,
20230313,4350,4035,4490,3800,1335722,5542764305,00,0.00,N,2,260,
20230306,4090,4090,4335,4000,509782,2115905800,00,0.00,N,5,-10,
20230227,4100,4280,4385,3960,506131,2132097830,00,0.00,N,5,-200,
20230220,4300,4395,4460,4240,402985,1743519445,00,0.00,N,5,-35,
20230213,4335,4450,4520,4265,518809,2265538045,00,0.00,N,5,-115,
20230206,4450,4600,4785,4405,620145,2827300310,00,0.00,N,5,-130,
20230130,4580,4360,4600,4130,893409,3882516835,00,0.00,N,2,225,
20230125,4355,4335,4455,4290,416649,1825731695,00,0.00,N,2,70,
20230116,4285,4910,5490,4250,4340533,21213527785,00,0.00,N,5,-490,
20230109,4775,4455,5030,4395,1644143,7847216295,00,0.00,N,2,325,
20230102,4450,4390,4535,4240,530304,2311463935,00,0.00,N,2,30,
20221226,4420,4335,4580,4030,1003729,4305217600,00,0.00,N,2,125,
20221219,4295,4390,4645,4290,525739,2341978455,00,0.00,N,5,-95,
20221212,4390,4120,4565,3960,470242,1999633340,00,0.00,N,2,270,
20221205,4120,4545,4545,4045,386212,1651772920,00,0.00,N,5,-425,
20221128,4545,4260,4830,4175,602045,2728239860,00,0.00,N,2,285,
20221121,4260,4345,4460,4150,375228,1613756170,00,0.00,N,5,-40,
20221114,4300,4005,4650,3995,1077961,4695046550,00,0.00,N,2,300,
20221107,4000,4125,4270,3970,432558,1765456990,00,0.00,N,5,-120,
20221031,4120,4005,4390,3970,532667,2190985055,00,0.00,N,2,150,
20221024,3970,3820,4000,3685,393642,1502368140,00,0.00,N,2,190,
20221017,3780,3845,4450,3780,731877,3012895275,00,0.00,N,5,-65,
20221011,3845,4000,4000,3600,406733,1530627685,00,0.00,N,5,-200,
20221004,4045,4055,4145,3835,302458,1213383640,00,0.00,N,2,50,
20220926,3995,4035,4280,3800,545648,2201616760,00,0.00,N,5,-45,
20220919,4040,4470,4615,4020,857517,3658433840,00,0.00,N,5,-460,
20220913,4500,4260,4975,4010,1687685,7896354605,00,0.00,N,2,240,
20220905,4260,3970,4395,3745,602972,2483215705,00,0.00,N,2,350,
20220829,3910,3725,4035,3630,422557,1616209400,00,0.00,N,2,70,
20220822,3840,4180,4285,3825,753415,3029504085,00,0.00,N,5,-355,
20220816,4195,4805,4850,4185,946652,4222583080,00,0.00,N,5,-605,
20220808,4800,4330,5000,4275,2537810,11864907205,00,0.00,N,2,435,
20220801,4365,3900,4440,3775,1496257,6189068310,00,0.00,N,2,485,
20220725,3880,3550,4235,3440,1839914,7092845355,00,0.00,N,2,350,
20220718,3530,3365,3585,3365,267162,929313870,00,0.00,N,2,135,
20220711,3395,3590,3685,3270,452474,1560954735,00,0.00,N,5,-180,
20220704,3575,3715,3740,3230,955377,3387856180,00,0.00,N,5,-75,
20220627,3650,3325,3690,3290,654382,2302640175,00,0.00,N,2,325,
20220620,3325,3400,3590,3070,790819,2632062440,00,0.00,N,5,-50,
20220613,3375,3645,3690,3180,822180,2827935430,00,0.00,N,5,-375,
20220607,3750,4175,4180,3735,784056,3073493220,00,0.00,N,5,-430,
20220530,4180,3560,4235,3525,2883669,11641504830,00,0.00,N,2,645,
20220523,3535,3570,3640,3385,471514,1654769215,00,0.00,N,5,-55,
20220516,3590,3740,3800,3475,707518,2564216715,00,0.00,N,5,-115,
20220509,3705,3060,4035,2970,4487497,16751664945,00,0.00,N,2,645,
20220502,3060,3040,3200,3030,206223,638659605,00,0.00,N,5,-15,
20220425,3075,3250,3260,3030,227484,709349135,00,0.00,N,5,-215,
20220418,3290,3220,3400,3115,270318,873031260,00,0.00,N,2,70,
20220411,3220,3430,3450,3165,223111,732121920,00,0.00,N,5,-205,
20220404,3425,3420,3650,3345,489104,1716188535,00,0.00,N,2,45,
20220328,3380,3315,3430,3240,280713,935437705,00,0.00,N,2,65,
20220321,3315,3325,3360,3200,309125,1008147575,00,0.00,N,2,25,
20220314,3290,3195,3365,3070,276860,891244810,00,0.00,N,2,95,
20220307,3195,3470,3470,3000,334550,1077899060,00,0.00,N,5,-270,
20220228,3465,3255,3565,3190,234291,797204290,00,0.00,N,2,230,
20220221,3235,3460,3485,3100,348585,1143908240,00,0.00,N,5,-220,
20220214,3455,3530,3680,3300,392961,1347006275,00,0.00,N,5,-145,
20220207,3600,3835,3835,3575,303745,1114585450,00,0.00,N,5,-195,
20220203,3795,3700,3820,3680,87827,328000385,00,0.00,N,2,130,
20220124,3665,3780,3805,3365,516227,1854366405,00,0.00,N,5,-145,
20220117,3810,4080,4115,3660,391346,1521498335,00,0.00,N,5,-305,
20220110,4115,4065,4160,3905,387495,1557327930,00,0.00,N,2,75,
20220103,4040,4690,4780,4005,605891,2611220885,00,0.00,N,5,-640,
20211227,4680,4630,4750,4265,939125,4204927735,00,0.00,N,2,35,
20211220,4645,4810,5200,4390,2640795,12722606245,00,0.00,N,5,-135,
20211213,4780,4145,4860,3880,2849688,12583689305,00,0.00,N,2,715,
20211206,4065,3320,4240,3225,2804532,11174021195,00,0.00,N,2,745,
20211129,3320,3365,3500,3190,567979,1880336150,00,0.00,N,5,-125,
20211122,3445,3610,3780,3395,595630,2145440725,00,0.00,N,5,-205,
20211115,3650,3445,3915,3405,2590069,9525497085,00,0.00,N,2,230,
20211108,3420,3010,3465,2970,1710537,5641651875,00,0.00,N,2,410,
20211101,3010,3090,3130,2980,369705,1123438455,00,0.00,N,5,-70,
20211025,3080,3095,3765,2975,2562255,8479170050,00,0.00,N,5,-40,
20211018,3120,3285,3285,3050,210293,670110515,00,0.00,N,5,-130,
20211012,3250,3195,3255,3025,205515,647715420,00,0.00,N,2,80,
20211005,3170,3090,3445,2800,632663,1928164915,00,0.00,N,2,70,
20210927,3100,3245,3245,2945,374125,1149704845,00,0.00,N,5,-135,
20210923,3235,3355,3355,3150,138814,449380115,00,0.00,N,5,-120,
20210913,3355,3300,3440,3240,292178,970781105,00,0.00,N,2,50,
20210906,3305,3525,3575,3210,289609,970707435,00,0.00,N,5,-220,
20210830,3525,3290,3565,3290,472400,1626565250,00,0.00,N,2,235,
20210823,3290,3100,3340,3065,365289,1174493875,00,0.00,N,2,195,
20210817,3095,3555,3570,3090,646926,2130404725,00,0.00,N,5,-455,
20210809,3550,3755,3760,3405,471475,1707715410,00,0.00,N,5,-215,
20210802,3765,3935,3995,3650,580589,2219246560,00,0.00,N,5,-185,
20210726,3950,3610,4165,3525,3665455,14468298040,00,0.00,N,2,340,
20210719,3610,3600,3690,3360,479827,1690158605,00,0.00,N,2,30,
20210712,3580,3435,3600,3350,439405,1529031800,00,0.00,N,2,145,