KissMeData/098660/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2735,2690,2785,2600,111924,303899195,00,0.00,N,2,20,
20241118,2715,2795,2990,2440,224814,596128895,00,0.00,N,5,-100,
20241111,2815,3190,3280,2455,234499,671554360,00,0.00,N,5,-405,
20241104,3220,2800,3270,2760,400435,1223872825,00,0.00,N,2,435,
20241028,2785,2890,3225,2770,356205,1083686920,00,0.00,N,5,-50,
20241021,2835,3460,3475,2790,264254,802675765,00,0.00,N,5,-620,
20241014,3455,3145,3605,3030,527867,1714806190,00,0.00,N,2,315,
20241007,3140,3360,3650,2990,489327,1586521435,00,0.00,N,5,-190,
20240930,3330,2940,3400,2875,624355,1978681570,00,0.00,N,2,330,
20240923,3000,2965,3150,2850,378772,1138551625,00,0.00,N,5,-50,
20240919,3050,2880,3130,2880,91736,276294125,00,0.00,N,2,160,
20240909,2890,2995,3150,2720,346629,998544585,00,0.00,N,5,-110,
20240902,3000,2905,3195,2780,411901,1240104985,00,0.00,N,2,50,
20240826,2950,3270,3540,2945,1068239,3453063690,00,0.00,N,5,-360,
20240819,3310,2335,3395,2250,2907247,8692561245,00,0.00,N,2,955,
20240812,2355,2090,2360,2090,433046,974390305,00,0.00,N,2,265,
20240805,2090,2120,2125,1760,437274,859874317,00,0.00,N,5,-50,
20240729,2140,1986,2385,1920,1557321,3367902978,00,0.00,N,2,140,
20240722,2000,1914,2000,1863,100951,192565531,00,0.00,N,2,67,
20240715,1933,2030,2030,1931,81722,161076926,00,0.00,N,5,-58,
20240708,1991,1992,2000,1919,176023,344747216,00,0.00,N,5,-1,
20240701,1992,2015,2055,1931,188435,374214593,00,0.00,N,5,-33,
20240624,2025,1864,2025,1839,188669,358005294,00,0.00,N,2,146,
20240617,1879,1966,1986,1868,147529,283447241,00,0.00,N,5,-107,
20240610,1986,1999,2050,1922,158393,311289264,00,0.00,N,5,-19,
20240603,2005,1970,2010,1935,135765,266277805,00,0.00,N,2,35,
20240527,1970,2025,2115,1936,146036,296329535,00,0.00,N,5,-90,
20240520,2060,2135,2150,2040,150454,314730525,00,0.00,N,5,-80,
20240513,2140,2210,2250,2100,110315,238514445,00,0.00,N,5,-90,
20240507,2230,2150,2230,2150,81311,176627005,00,0.00,N,2,80,
20240429,2150,2130,2195,2090,115274,246296335,00,0.00,N,2,20,
20240422,2130,2100,2155,2075,99703,211241645,00,0.00,N,2,30,
20240415,2100,2140,2240,2075,159079,340361305,00,0.00,N,5,-40,
20240408,2140,2145,2245,2040,113017,246289505,00,0.00,N,5,-20,
20240401,2160,2125,2225,2100,204122,440594435,00,0.00,N,2,30,
20240325,2130,2175,2175,2085,90448,191965750,00,0.00,N,5,-15,
20240318,2145,2005,2150,1991,112578,233327392,00,0.00,N,2,120,
20240311,2025,2075,2170,1988,83771,170046353,00,0.00,N,5,-50,
20240304,2075,2105,2140,2020,77088,160876835,00,0.00,N,5,-50,
20240226,2125,2105,2135,2050,39577,83064845,00,0.00,N,2,25,
20240219,2100,2145,2185,2070,67112,143271550,00,0.00,N,5,-60,
20240213,2160,2130,2175,2080,60903,129342150,00,0.00,N,2,30,
20240205,2130,2090,2130,2050,64246,134287590,00,0.00,N,2,30,
20240129,2100,2150,2150,1910,264640,541053719,00,0.00,N,5,-50,
20240122,2150,2140,2195,2075,169587,358658000,00,0.00,N,3,0,
20240115,2150,2130,2155,2050,160938,339028765,00,0.00,N,2,5,
20240108,2145,2165,2190,2135,131781,284388505,00,0.00,N,5,-20,
20240102,2165,2185,2220,2135,291117,630181995,00,0.00,N,5,-45,
20231226,2210,2305,2305,2140,223110,493783415,00,0.00,N,5,-95,
20231218,2305,2245,2395,2240,266075,614482845,00,0.00,N,2,60,
20231211,2245,2270,2305,2225,234807,532322225,00,0.00,N,5,-25,
20231204,2270,2325,2325,2200,307082,690921730,00,0.00,N,5,-60,
20231127,2330,2380,2420,2330,277684,658385105,00,0.00,N,5,-50,
20231120,2380,2305,2415,2305,259785,608904280,00,0.00,N,2,75,
20231113,2305,2565,2730,2280,621664,1516264475,00,0.00,N,5,-260,
20231106,2565,2805,2855,2550,164074,449664600,00,0.00,N,5,-240,
20231030,2805,2630,2805,2600,223744,611179905,00,0.00,N,2,170,
20231023,2635,2595,2710,2535,178803,467939505,00,0.00,N,2,40,
20231016,2595,2600,2600,2490,89081,226167825,00,0.00,N,5,-5,
20231010,2600,2555,2615,2415,153897,392265070,00,0.00,N,2,50,
20231004,2550,2565,2620,2470,120580,308735175,00,0.00,N,5,-15,
20230925,2565,2575,2575,2465,84527,212876420,00,0.00,N,5,-10,
20230918,2575,2730,2775,2470,92478,245878990,00,0.00,N,5,-155,
20230911,2730,2720,2750,2580,114599,307882095,00,0.00,N,2,10,
20230904,2720,2650,2765,2645,282827,765112745,00,0.00,N,2,70,
20230828,2650,2545,2675,2520,325304,846858980,00,0.00,N,2,80,
20230821,2570,2555,2620,2485,189470,483845130,00,0.00,N,2,5,
20230814,2565,2595,2610,2440,239865,607136360,00,0.00,N,5,-25,
20230807,2590,2440,2595,2410,114957,286426260,00,0.00,N,2,100,
20230731,2490,2450,2545,2400,117800,291895835,00,0.00,N,2,40,
20230724,2450,2520,2520,2255,217401,516850710,00,0.00,N,5,-70,
20230717,2520,2585,2585,2495,158813,402823670,00,0.00,N,5,-70,
20230710,2590,2475,2600,2465,120369,304770650,00,0.00,N,2,110,
20230703,2480,2590,2635,2465,287197,734048045,00,0.00,N,5,-115,
20230626,2595,2510,2620,2505,145083,369713470,00,0.00,N,2,60,
20230619,2535,2595,2605,2500,201855,514354085,00,0.00,N,5,-60,
20230612,2595,2705,2710,2555,175575,460725535,00,0.00,N,5,-115,
20230605,2710,2630,2715,2590,219065,579130245,00,0.00,N,2,80,
20230530,2630,2650,2735,2605,190907,507661495,00,0.00,N,3,0,
20230522,2630,2795,2880,2615,204007,560320800,00,0.00,N,5,-140,
20230515,2770,2645,2830,2490,380914,1011024165,00,0.00,N,2,125,
20230508,2645,2780,2850,2635,185618,506205325,00,0.00,N,5,-135,
20230502,2780,2630,2810,2605,256848,701077145,00,0.00,N,2,150,
20230424,2630,2485,2695,2425,358625,912546305,00,0.00,N,2,145,
20230417,2485,2925,3015,2485,406500,1114062575,00,0.00,N,5,-415,
20230410,2900,2855,2975,2700,214504,613863310,00,0.00,N,2,60,
20230403,2840,2720,2985,2690,488301,1379612195,00,0.00,N,2,170,
20230327,2670,2475,2710,2430,180808,470602005,00,0.00,N,2,195,
20230320,2475,2565,2580,2300,110193,273047040,00,0.00,N,5,-35,
20230313,2510,2510,2560,2390,185728,455438245,00,0.00,N,5,-75,
20230306,2585,2695,2710,2540,121571,317191200,00,0.00,N,5,-110,
20230227,2695,2585,2725,2550,143637,381705575,00,0.00,N,2,40,
20230220,2655,2710,2735,2575,308999,819829170,00,0.00,N,5,-55,
20230213,2710,2925,3130,2605,2457136,6953523880,00,0.00,N,2,190,
20230206,2520,2590,2630,2515,183158,482122455,00,0.00,N,5,-70,
20230130,2590,2560,2625,2490,207462,533000000,00,0.00,N,2,30,
20230125,2560,2490,2580,2415,138538,348392610,00,0.00,N,2,70,
20230116,2490,2470,2540,2405,138398,339656940,00,0.00,N,2,20,
20230109,2470,2445,2535,2335,294429,719490560,00,0.00,N,2,50,
20230102,2420,2395,2535,2165,254656,590968025,00,0.00,N,3,0,
20221226,2420,2550,2550,2315,238040,580533490,00,0.00,N,5,-130,
20221219,2550,2565,2580,2415,212068,524710455,00,0.00,N,5,-55,
20221212,2605,2600,2665,2555,213989,555210420,00,0.00,N,2,20,
20221205,2585,2750,2750,2505,435654,1149745585,00,0.00,N,5,-175,
20221128,2760,2830,2850,2665,597236,1648340090,00,0.00,N,5,-70,
20221121,2830,2750,2835,2540,557967,1511247560,00,0.00,N,2,65,
20221114,2765,3400,3505,2680,893514,2557893090,00,0.00,N,5,-635,
20221107,3400,3195,3600,3195,216651,725786775,00,0.00,N,2,240,
20221031,3160,3455,3720,3150,688252,2424850240,00,0.00,N,5,-140,
20221024,3300,2945,3350,2945,289874,921971255,00,0.00,N,2,355,
20221017,2945,3035,3350,2945,278226,874836125,00,0.00,N,5,-90,
20221011,3035,3270,3355,2895,244291,765571285,00,0.00,N,5,-255,
20221004,3290,2595,3300,2595,363560,1091997215,00,0.00,N,2,700,
20220926,2590,2875,2875,2385,245633,634788770,00,0.00,N,5,-285,
20220919,2875,3035,3035,2655,163228,468135405,00,0.00,N,5,-160,
20220913,3035,3055,3340,3010,254582,806049825,00,0.00,N,5,-20,
20220905,3055,3000,3180,2925,195138,597698945,00,0.00,N,2,35,
20220829,3020,2930,3150,2730,354763,1046681340,00,0.00,N,2,85,
20220822,2935,2680,2980,2680,402913,1150958045,00,0.00,N,2,255,
20220816,2680,2325,2910,2310,1422718,3708512945,00,0.00,N,2,355,
20220808,2325,2310,2355,2235,81438,186532610,00,0.00,N,2,15,
20220801,2310,2280,2360,2275,110395,255853775,00,0.00,N,2,35,
20220725,2275,2225,2355,2175,155381,346497055,00,0.00,N,2,40,
20220718,2235,2170,2310,2155,121274,272527105,00,0.00,N,2,105,
20220711,2130,2370,2390,2130,477493,1060943890,00,0.00,N,5,-240,
20220704,2370,2280,2395,2120,212841,476265135,00,0.00,N,2,70,
20220627,2300,2285,2415,2250,250652,581867140,00,0.00,N,2,35,
20220620,2265,2440,2455,2075,415498,947035585,00,0.00,N,5,-190,
20220613,2455,2755,2785,2365,582510,1489639270,00,0.00,N,5,-395,
20220607,2850,3110,3130,2830,520303,1544753385,00,0.00,N,5,-260,
20220530,3110,2625,3750,2620,9531039,31787101645,00,0.00,N,2,505,
20220523,2605,2855,2855,2460,473669,1255087335,00,0.00,N,5,-255,
20220516,2860,3165,3370,2600,478834,1356130245,00,0.00,N,5,-275,
20220509,3135,3025,3250,2900,166193,507187150,00,0.00,N,2,110,
20220502,3025,3160,3450,3025,223015,733260065,00,0.00,N,5,-120,
20220425,3145,3375,3375,2875,229516,709798645,00,0.00,N,5,-255,
20220418,3400,3485,3500,3180,285756,960015665,00,0.00,N,5,-85,
20220411,3485,2995,3490,2965,602113,1967202355,00,0.00,N,2,490,
20220404,2995,2875,3250,2835,1528253,4778450980,00,0.00,N,2,205,
20220328,2790,2685,2830,2560,248591,667189160,00,0.00,N,2,90,
20220321,2700,2605,2715,2575,149257,393304590,00,0.00,N,2,95,
20220314,2605,2450,2690,2430,211836,544364960,00,0.00,N,2,155,
20220307,2450,2445,2495,2305,119126,286297565,00,0.00,N,2,5,
20220228,2445,2425,2545,2375,154688,377800195,00,0.00,N,2,25,
20220221,2420,2520,2525,2350,223578,539416940,00,0.00,N,5,-105,
20220214,2525,2555,2570,2270,258949,635300595,00,0.00,N,5,-40,
20220207,2565,2335,2990,2335,1402900,3777604395,00,0.00,N,2,230,
20220203,2335,2265,2355,2265,30391,70079120,00,0.00,N,2,80,
20220124,2255,2545,2550,2220,107711,255909795,00,0.00,N,5,-300,
20220117,2555,2600,2950,2255,505596,1289192455,00,0.00,N,5,-45,
20220110,2600,2800,2845,2595,286268,783186700,00,0.00,N,5,-145,
20220103,2745,2505,2820,2420,514796,1367807570,00,0.00,N,2,240,
20211227,2505,2525,2610,2410,123971,311609205,00,0.00,N,3,0,
20211220,2505,2450,2555,2360,183434,453965550,00,0.00,N,2,50,
20211213,2455,2435,2495,2385,109586,266162095,00,0.00,N,2,5,
20211206,2450,2440,2480,2335,144898,346750855,00,0.00,N,2,65,
20211129,2385,2265,2620,2035,620120,1428533820,00,0.00,N,2,150,
20211122,2235,2460,2490,2235,183930,436639150,00,0.00,N,5,-210,
20211115,2445,2400,2570,2395,189243,470545360,00,0.00,N,2,65,
20211108,2380,2430,2720,2340,253977,621586120,00,0.00,N,5,-75,
20211101,2455,2680,2785,2420,245118,637252280,00,0.00,N,5,-255,
20211025,2710,2915,3190,2710,703631,2109004690,00,0.00,N,5,-205,
20211018,2915,2600,2935,2585,710874,1965723410,00,0.00,N,2,375,
20211012,2540,2400,2560,2345,227450,547842800,00,0.00,N,2,170,
20211005,2370,2640,2665,2230,305151,733117755,00,0.00,N,5,-300,
20210927,2670,2660,3140,2430,1840465,5171592395,00,0.00,N,5,-55,
20210923,2725,2865,2865,2700,78465,217777100,00,0.00,N,5,-155,
20210913,2880,2735,2885,2670,232764,641612335,00,0.00,N,2,160,
20210906,2720,2890,3400,2680,1295027,4014814020,00,0.00,N,5,-165,
20210830,2885,2730,3030,2730,191820,558144320,00,0.00,N,2,160,
20210823,2725,2650,2850,2610,167852,462037730,00,0.00,N,2,75,
20210817,2650,2790,2790,2470,358407,947169905,00,0.00,N,5,-150,
20210809,2800,3290,3325,2740,333658,995297935,00,0.00,N,5,-490,
20210802,3290,3155,3295,3095,301673,955575515,00,0.00,N,2,135,
20210726,3155,3410,3690,3000,813058,2674991895,00,0.00,N,5,-255,
20210719,3410,3540,3570,3255,167740,564080145,00,0.00,N,5,-165,
20210712,3575,3410,3635,3410,148195,520479805,00,0.00,N,2,110,