KissMeData/136480/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2840,2880,2915,2820,1381731,3987286785,00,0.00,N,5,-40,
20241118,2880,2775,2900,2775,942185,2697227220,00,0.00,N,2,65,
20241111,2815,2865,2870,2750,1822400,5098968455,00,0.00,N,5,-50,
20241104,2865,2875,2960,2855,1744449,5052520695,00,0.00,N,5,-10,
20241028,2875,2825,2915,2805,1420990,4065392620,00,0.00,N,2,50,
20241021,2825,2835,2855,2810,1271509,3596751040,00,0.00,N,5,-5,
20241014,2830,2800,3150,2800,9403305,27902941820,00,0.00,N,2,30,
20241007,2800,2810,2865,2795,772961,2173743975,00,0.00,N,5,-5,
20240930,2805,2870,2875,2780,627045,1768541160,00,0.00,N,5,-60,
20240923,2865,2780,2880,2760,1456285,4105129075,00,0.00,N,2,85,
20240919,2780,2790,2825,2765,519659,1447250855,00,0.00,N,5,-10,
20240909,2790,2730,2805,2710,785144,2171826835,00,0.00,N,2,40,
20240902,2750,2815,2840,2740,1597352,4445430765,00,0.00,N,5,-55,
20240826,2805,2815,2845,2785,1165084,3270556580,00,0.00,N,5,-10,
20240819,2815,2870,2870,2810,1581329,4484060380,00,0.00,N,5,-55,
20240812,2870,2890,2930,2795,2028063,5820911565,00,0.00,N,5,-20,
20240805,2890,2900,2950,2700,3566928,10163754090,00,0.00,N,5,-60,
20240729,2950,3045,3070,2930,2271135,6824768480,00,0.00,N,5,-95,
20240722,3045,3130,3175,3000,2661671,8172435350,00,0.00,N,5,-35,
20240715,3080,3300,3300,3030,3668106,11503532830,00,0.00,N,5,-220,
20240708,3300,3320,3390,3275,3663773,12184297825,00,0.00,N,2,45,
20240701,3255,3390,3405,3230,2864478,9414559610,00,0.00,N,5,-135,
20240624,3390,3450,3520,3295,3790121,12817730995,00,0.00,N,5,-40,
20240617,3430,3660,3770,3405,15317232,55031544505,00,0.00,N,5,-95,
20240610,3525,3225,3640,3180,34892479,121074827950,00,0.00,N,2,295,
20240603,3230,3260,3320,3130,3037734,9781119785,00,0.00,N,5,-20,
20240527,3250,3400,3420,3225,5890921,19610394105,00,0.00,N,5,-145,
20240520,3395,3295,3640,3200,20195510,68651174750,00,0.00,N,2,180,
20240513,3215,3195,3295,3135,5816242,18647489555,00,0.00,N,2,25,
20240507,3190,3070,3215,3045,6253486,19692772605,00,0.00,N,2,120,
20240429,3070,3015,3115,3010,1671284,5116438120,00,0.00,N,2,70,
20240422,3000,3000,3070,2980,2064600,6240270900,00,0.00,N,2,5,
20240415,2995,3000,3010,2920,1737724,5155093625,00,0.00,N,5,-5,
20240408,3000,3010,3020,2965,1281312,3835587550,00,0.00,N,5,-10,
20240401,3010,3020,3070,2995,2302217,6975887420,00,0.00,N,5,-5,
20240325,3015,3030,3090,3015,2956319,9019942025,00,0.00,N,5,-10,
20240318,3025,3025,3040,2980,2109841,6339072615,00,0.00,N,3,0,
20240311,3025,2955,3050,2945,2225316,6669045045,00,0.00,N,2,70,
20240304,2955,3040,3085,2940,3291450,9868346305,00,0.00,N,5,-80,
20240226,3035,3065,3130,3015,2690567,8205992660,00,0.00,N,5,-30,
20240219,3065,3125,3150,3045,4501621,13940846610,00,0.00,N,5,-60,
20240213,3125,3150,3165,3060,5894093,18382192700,00,0.00,N,5,-15,
20240205,3140,3910,3980,2920,23979439,77569343420,00,0.00,N,5,-690,
20240129,3830,3600,3870,3510,7223703,26308692580,00,0.00,N,2,185,
20240122,3645,3890,3930,3610,10133564,38158858140,00,0.00,N,5,-295,
20240115,3940,3770,4450,3520,59603598,239960000325,00,0.00,N,2,130,
20240108,3810,3955,4175,3750,15687642,62500443185,00,0.00,N,5,-120,
20240102,3930,4380,4490,3845,21057701,86967189240,00,0.00,N,5,-450,
20231226,4380,4210,5300,4205,84183237,397041738565,00,0.00,N,2,110,
20231218,4270,2890,6300,2885,308417503,1415595465440,00,0.00,N,2,1365,
20231211,2905,2940,2950,2885,1904650,5544488915,00,0.00,N,5,-5,
20231204,2910,2915,2920,2850,1734135,5015030850,00,0.00,N,5,-5,
20231127,2915,2915,2925,2825,1876995,5405358675,00,0.00,N,2,10,
20231120,2905,2830,2925,2825,2022493,5841790930,00,0.00,N,2,55,
20231113,2850,2815,2880,2790,1980861,5628455410,00,0.00,N,2,45,
20231106,2805,2870,2895,2785,2643927,7529039320,00,0.00,N,5,-50,
20231030,2855,2810,2880,2755,4699419,13262554880,00,0.00,N,2,25,
20231023,2830,2900,3155,2730,38997878,114666802810,00,0.00,N,2,85,
20231016,2745,2780,2825,2705,1680293,4639098095,00,0.00,N,5,-35,
20231010,2780,2765,2825,2715,1247348,3447897580,00,0.00,N,2,15,
20231004,2765,2760,2795,2700,957185,2628401045,00,0.00,N,5,-35,
20230925,2800,2740,2800,2715,886554,2436428355,00,0.00,N,2,30,
20230918,2770,2900,2900,2725,1931669,5432729105,00,0.00,N,5,-120,
20230911,2890,2920,2930,2800,2987791,8568578500,00,0.00,N,5,-40,
20230904,2930,3045,3280,2865,9169301,27763282985,00,0.00,N,5,-125,
20230828,3055,3305,3305,3050,11471363,36361945665,00,0.00,N,5,-295,
20230821,3350,2885,3675,2885,94607641,317877914615,00,0.00,N,2,480,
20230814,2870,2900,2925,2795,1512964,4312286805,00,0.00,N,5,-25,
20230807,2895,2810,3040,2770,4584990,13402523770,00,0.00,N,2,85,
20230731,2810,2760,2825,2725,1359267,3781314200,00,0.00,N,2,30,
20230724,2780,2810,2960,2625,3902277,10777233280,00,0.00,N,5,-30,
20230717,2810,2910,2965,2795,2482591,7161492570,00,0.00,N,5,-100,
20230710,2910,3075,3075,2835,3360680,9908506930,00,0.00,N,5,-140,
20230703,3050,3135,3205,3020,3026609,9403625585,00,0.00,N,5,-60,
20230626,3110,3120,3175,2995,2952958,9146322355,00,0.00,N,3,0,
20230619,3110,3350,3385,3090,4520156,14653536005,00,0.00,N,5,-225,
20230612,3335,3185,3400,3160,9399738,30820890460,00,0.00,N,2,190,
20230605,3145,3055,3240,3040,3781584,11941611300,00,0.00,N,2,95,
20230530,3050,3130,3140,3025,1626694,4972461125,00,0.00,N,5,-60,
20230522,3110,3225,3245,3105,3340233,10661486535,00,0.00,N,5,-45,
20230515,3155,3110,3250,3070,5532600,17473808255,00,0.00,N,2,20,
20230508,3135,3000,3200,3000,3482829,10793296390,00,0.00,N,2,135,
20230502,3000,3105,3105,2950,1393624,4235236025,00,0.00,N,5,-80,
20230424,3080,3285,3335,2985,7233498,22279721095,00,0.00,N,5,-205,
20230417,3285,3290,3610,3200,10133090,34645681490,00,0.00,N,5,-5,
20230410,3290,3200,3325,3140,2125871,6871543870,00,0.00,N,2,80,
20230403,3210,3255,3350,3175,2871605,9373187010,00,0.00,N,5,-30,
20230327,3240,3110,3280,3035,2385988,7590168745,00,0.00,N,2,130,
20230320,3110,3130,3155,3025,1619129,5001171805,00,0.00,N,5,-30,
20230313,3140,3110,3185,3020,3387238,10496305000,00,0.00,N,5,-10,
20230306,3150,3185,3335,3135,3685869,11899871615,00,0.00,N,5,-25,
20230227,3175,3110,3190,3080,2008438,6307140465,00,0.00,N,2,65,
20230220,3110,2960,3130,2940,2595635,7981553160,00,0.00,N,2,175,
20230213,2935,3045,3050,2920,2170724,6481335975,00,0.00,N,5,-90,
20230206,3025,2960,3070,2940,3234501,9748711100,00,0.00,N,2,85,
20230130,2940,2915,2965,2890,1911943,5580107920,00,0.00,N,2,30,
20230125,2910,2860,2915,2850,1527636,4419064645,00,0.00,N,2,75,
20230116,2835,2805,2840,2740,1339354,3775491760,00,0.00,N,2,35,
20230109,2800,2760,2800,2730,1231116,3417266290,00,0.00,N,2,65,
20230102,2735,2715,2760,2625,1233009,3319809895,00,0.00,N,2,20,
20221226,2715,2740,2755,2690,799888,2178647195,00,0.00,N,5,-25,
20221219,2740,2740,2790,2700,1131383,3101299145,00,0.00,N,3,0,
20221212,2740,2720,2830,2700,1050644,2902300540,00,0.00,N,2,20,
20221205,2720,2755,2795,2670,1665161,4550383530,00,0.00,N,5,-5,
20221128,2725,2775,2775,2665,1468830,3999631190,00,0.00,N,5,-40,
20221121,2765,2915,2920,2745,3134426,8855655310,00,0.00,N,5,-80,
20221114,2845,2790,2880,2785,3469069,9894711130,00,0.00,N,2,60,
20221107,2785,2800,2855,2745,2950564,8254783865,00,0.00,N,3,0,
20221031,2785,2670,2805,2650,2370405,6459661235,00,0.00,N,2,135,
20221024,2650,2640,2665,2610,997359,2633936715,00,0.00,N,2,40,
20221017,2610,2560,2695,2505,1249315,3289956205,00,0.00,N,2,20,
20221011,2590,2600,2635,2500,1354429,3457142415,00,0.00,N,5,-50,
20221004,2640,2570,2665,2545,1172293,3063418165,00,0.00,N,2,100,
20220926,2540,2720,2730,2480,3441180,8870253085,00,0.00,N,5,-210,
20220919,2750,2780,2885,2750,2542266,7112823725,00,0.00,N,5,-30,
20220913,2780,2785,2835,2765,984402,2752857425,00,0.00,N,3,0,
20220905,2780,2825,2865,2770,1229831,3458735510,00,0.00,N,5,-75,
20220829,2855,2905,2950,2850,2724024,7899517870,00,0.00,N,5,-160,
20220822,3015,2960,3145,2935,7342407,22377410705,00,0.00,N,2,45,
20220816,2970,3025,3035,2950,2252649,6733676085,00,0.00,N,5,-40,
20220808,3010,2930,3265,2885,10717143,32863844930,00,0.00,N,2,100,
20220801,2910,2870,2925,2835,2458726,7079671100,00,0.00,N,2,60,
20220725,2850,2890,2915,2830,2218030,6349066955,00,0.00,N,5,-50,
20220718,2900,2860,2985,2825,3957298,11454252175,00,0.00,N,2,40,
20220711,2860,3045,3100,2815,4631536,13713830105,00,0.00,N,5,-180,
20220704,3040,2895,3060,2800,3360861,9956155815,00,0.00,N,2,130,
20220627,2910,2935,3085,2870,3295575,9926455145,00,0.00,N,2,5,
20220620,2905,3180,3215,2750,6491796,19434225205,00,0.00,N,5,-275,
20220613,3180,3365,3555,3135,10104487,33552810370,00,0.00,N,5,-275,
20220607,3455,3775,3815,3350,7128642,25732121050,00,0.00,N,5,-295,
20220530,3750,3790,3930,3670,18425482,69896670610,00,0.00,N,5,-50,
20220523,3800,3555,4085,3460,70317213,266261944245,00,0.00,N,2,270,
20220516,3530,3455,3730,3445,17354444,62088640065,00,0.00,N,2,95,
20220509,3435,3815,4060,3330,41651664,156611436415,00,0.00,N,5,-70,
20220502,3505,3785,4380,3500,39324452,157429786455,00,0.00,N,5,-310,
20220425,3815,3615,4955,3610,157505815,665885898565,00,0.00,N,2,210,
20220418,3605,3420,4065,3375,90120029,341138848680,00,0.00,N,2,230,
20220411,3375,3205,3385,3165,4128443,13523820930,00,0.00,N,2,180,
20220404,3195,3345,3490,3135,11738146,39415938990,00,0.00,N,5,-195,
20220328,3390,3280,3685,3150,48480306,167650744335,00,0.00,N,2,125,
20220321,3265,2895,3665,2875,50421390,170795603585,00,0.00,N,2,365,
20220314,2900,2975,2980,2790,3045178,8800708045,00,0.00,N,5,-70,
20220307,2970,3045,3050,2935,1940248,5776959000,00,0.00,N,5,-75,
20220228,3045,2925,3050,2890,3567139,10691729315,00,0.00,N,2,135,
20220221,2910,2880,2950,2850,3013649,8757017365,00,0.00,N,3,0,
20220214,2910,2935,2955,2780,3248816,9300108740,00,0.00,N,2,30,
20220207,2880,2845,2910,2765,2070181,5964655100,00,0.00,N,2,45,
20220203,2835,2705,2840,2705,848425,2373470625,00,0.00,N,2,150,
20220124,2685,2760,2775,2605,1596387,4277321965,00,0.00,N,5,-85,
20220117,2770,2850,2850,2745,1007514,2799563640,00,0.00,N,5,-80,
20220110,2850,2905,2905,2805,1214114,3449222405,00,0.00,N,5,-40,
20220103,2890,2800,2905,2795,2062201,5893611595,00,0.00,N,2,90,
20211227,2800,2775,2805,2770,661880,1842874460,00,0.00,N,2,25,
20211220,2775,2795,2795,2740,915381,2531824685,00,0.00,N,5,-15,
20211213,2790,2785,2810,2750,948628,2645819010,00,0.00,N,2,5,
20211206,2785,2735,2820,2735,1000594,2788578255,00,0.00,N,2,40,
20211129,2745,2700,2760,2615,1504497,4063518465,00,0.00,N,5,-10,
20211122,2755,2820,2925,2735,3064458,8702073325,00,0.00,N,5,-35,
20211115,2790,2815,2845,2735,1679004,4681203535,00,0.00,N,5,-20,
20211108,2810,2785,2960,2705,3085788,8749504130,00,0.00,N,2,15,
20211101,2795,2875,2890,2780,1577592,4460149065,00,0.00,N,5,-80,
20211025,2875,2880,2970,2840,1651294,4801077670,00,0.00,N,5,-5,
20211018,2880,2890,2940,2835,1828377,5289789840,00,0.00,N,2,35,
20211012,2845,2725,2895,2685,1421994,3961713885,00,0.00,N,2,100,
20211005,2745,2825,2860,2655,2601845,7135929540,00,0.00,N,5,-105,
20210927,2850,2920,3130,2835,3592151,10530530990,00,0.00,N,5,-65,
20210923,2915,2950,2965,2905,1099985,3224592240,00,0.00,N,5,-55,
20210913,2970,3010,3020,2960,2606210,7786781955,00,0.00,N,5,-45,
20210906,3015,3045,3170,2985,6354340,19533136120,00,0.00,N,5,-30,
20210830,3045,3030,3075,2990,4057065,12284248350,00,0.00,N,2,40,
20210823,3005,3075,3085,2965,7689567,23201415810,00,0.00,N,5,-95,
20210817,3100,3080,3515,2965,39275423,129298427260,00,0.00,N,2,20,
20210809,3080,3300,3300,3020,5280451,16807568925,00,0.00,N,5,-170,
20210802,3250,3225,3285,3175,3864511,12479257280,00,0.00,N,2,70,
20210726,3180,3205,3420,3115,11931800,39028632770,00,0.00,N,5,-25,
20210719,3205,3280,3280,3170,4599772,14783733010,00,0.00,N,5,-80,
20210712,3285,3300,3355,3270,4251723,14051241880,00,0.00,N,5,-15,