KissMeData/255220/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2995,3430,3665,2935,46740749,159939357150,00,0.00,N,5,-305,
20241118,3300,3565,3790,3200,63861451,219499060580,00,0.00,N,5,-445,
20241111,3745,3700,3900,2860,135343552,479568852375,00,0.00,N,2,110,
20241104,3635,2515,3740,2345,163840761,523680393350,00,0.00,N,2,955,
20241028,2680,3000,3130,2485,46023863,134109391045,00,0.00,N,5,-305,
20241021,2985,2810,3310,2775,72178032,218772275355,00,0.00,N,2,115,
20241014,2870,2860,2975,2655,43311164,123586590980,00,0.00,N,2,10,
20241007,2860,2200,2910,2190,36800600,97046668995,00,0.00,N,2,660,
20240930,2200,2305,2310,2175,4078795,9109329000,00,0.00,N,5,-125,
20240923,2325,2590,2655,2270,13355970,32192409370,00,0.00,N,5,-285,
20240919,2610,2540,2650,2450,4650086,11926463245,00,0.00,N,2,50,
20240909,2560,2575,2895,2510,28085734,75801200930,00,0.00,N,5,-40,
20240902,2600,2595,2850,2460,23190239,62252614030,00,0.00,N,2,5,
20240826,2595,2780,2860,2530,22376688,60273515660,00,0.00,N,5,-275,
20240819,2870,2815,3025,2655,50679903,145115941000,00,0.00,N,5,-80,
20240812,2950,3100,3700,2810,59421049,194946058475,00,0.00,N,5,-230,
20240805,3180,3030,3680,2415,63523437,202888590270,00,0.00,N,5,-115,
20240729,3295,2800,4005,2775,91937604,311561224830,00,0.00,N,2,365,
20240722,2930,2070,3050,2060,162335570,421186228798,00,0.00,N,2,943,
20240715,1987,1535,2125,1525,122579042,231022899434,00,0.00,N,2,515,
20240708,1472,1314,1498,1314,12581416,17944331580,00,0.00,N,2,140,
20240701,1332,1320,1587,1229,23091652,32642601783,00,0.00,N,2,46,
20240624,1286,1340,1341,1286,1752449,2283484595,00,0.00,N,5,-55,
20240617,1341,1351,1500,1270,9143265,12632497065,00,0.00,N,5,-10,
20240610,1351,1345,1521,1300,8734201,12587154506,00,0.00,N,2,1,
20240603,1350,1350,1385,1300,2456257,3280734776,00,0.00,N,3,0,
20240527,1350,1394,1510,1323,5016052,6937711496,00,0.00,N,5,-20,
20240520,1370,1473,1490,1352,2653303,3763978458,00,0.00,N,5,-103,
20240513,1473,1433,1492,1412,1723089,2510489867,00,0.00,N,2,42,
20240507,1431,1444,1490,1393,5035491,7183142499,00,0.00,N,5,-21,
20240429,1452,1355,1510,1354,5541534,7959545499,00,0.00,N,2,100,
20240422,1352,1397,1417,1346,4027529,5543358041,00,0.00,N,5,-44,
20240415,1396,1312,1441,1295,6730895,9160914111,00,0.00,N,2,57,
20240408,1339,1517,1597,1330,16509199,23804815760,00,0.00,N,5,-575,
20240401,1914,1905,1963,1769,14365738,26867430193,00,0.00,N,5,-49,
20240325,1963,2097,2231,1750,35056651,68037446613,00,0.00,N,5,-205,
20240318,2168,2548,2557,1905,80409305,175508410300,00,0.00,N,5,-299,
20240311,2467,1614,2467,1517,24053997,52273522300,00,0.00,N,2,854,
20240304,1613,1624,1651,1437,4481365,6940483125,00,0.00,N,5,-39,
20240226,1652,1321,1678,1295,6977329,10493861147,00,0.00,N,2,331,
20240219,1321,1278,1365,1255,4547108,5970601885,00,0.00,N,2,38,
20240213,1283,1338,1338,1255,2824498,3663896672,00,0.00,N,2,4,
20240205,1279,1239,1312,1215,804192,1010732729,00,0.00,N,2,42,
20240129,1237,1344,1401,1231,1608892,2107687573,00,0.00,N,5,-75,
20240122,1312,1363,1363,1212,782621,1010183519,00,0.00,N,2,24,
20240115,1288,1566,1570,1249,1929967,2691491827,00,0.00,N,5,-283,
20240108,1571,1502,1640,1464,1329055,2050835864,00,0.00,N,2,69,
20240102,1502,1410,1669,1410,3259034,5091098008,00,0.00,N,2,93,
20231226,1409,1521,1542,1380,1274160,1863889312,00,0.00,N,5,-125,
20231218,1534,1646,1869,1410,10593819,16777914725,00,0.00,N,5,-126,
20231211,1660,1378,1843,1294,8875781,14387625342,00,0.00,N,2,282,
20231204,1378,1370,1496,1204,3508478,4821792296,00,0.00,N,2,8,
20231127,1370,1046,1376,1045,5862438,7092311386,00,0.00,N,2,314,
20231120,1056,1053,1071,1037,287534,303482035,00,0.00,N,5,-7,
20231113,1063,1045,1063,996,279035,288906017,00,0.00,N,2,20,
20231106,1043,1032,1071,1001,430428,449183991,00,0.00,N,2,11,
20231030,1032,974,1036,956,355404,349945305,00,0.00,N,2,61,
20231023,971,1013,1185,946,3799454,4131164932,00,0.00,N,5,-42,
20231016,1013,1071,1210,995,2839752,3217560933,00,0.00,N,5,-66,
20231010,1079,1041,1356,1038,5780349,6591385952,00,0.00,N,2,27,
20231004,1052,1023,1055,1014,370300,384770179,00,0.00,N,2,30,
20230925,1022,975,1038,938,588412,577892823,00,0.00,N,2,35,
20230918,987,1070,1070,972,573366,583070202,00,0.00,N,5,-77,
20230911,1064,1053,1076,1021,868437,905576875,00,0.00,N,5,-10,
20230904,1074,1171,1189,1065,905236,1003640221,00,0.00,N,5,-115,
20230828,1189,1146,1276,1133,885552,1052801857,00,0.00,N,2,43,
20230821,1146,1129,1200,1129,547441,634902299,00,0.00,N,2,6,
20230814,1140,1256,1268,1139,518283,618470480,00,0.00,N,5,-115,
20230807,1255,1179,1259,1104,944815,1125129834,00,0.00,N,2,100,
20230731,1155,1204,1204,1099,1138014,1307042671,00,0.00,N,5,-15,
20230724,1170,1280,1280,1113,1681841,1978023944,00,0.00,N,5,-96,
20230717,1266,1386,1428,1249,2178053,2855633614,00,0.00,N,5,-107,
20230710,1373,1434,1633,1367,13179650,19717890980,00,0.00,N,5,-68,
20230703,1441,1585,1615,1385,3865789,5905475735,00,0.00,N,5,-138,
20230626,1579,1923,1972,1579,36517198,64410332089,00,0.00,N,5,-174,
20230619,1753,1295,1753,1269,65940104,105630597677,00,0.00,N,2,463,
20230612,1290,1245,1425,1222,10348519,13784562983,00,0.00,N,2,48,
20230605,1242,1152,1396,1138,17964493,23377068465,00,0.00,N,2,92,
20230530,1150,1144,1164,1120,434962,498687423,00,0.00,N,2,7,
20230522,1143,1152,1188,1103,1278568,1470383659,00,0.00,N,5,-9,
20230515,1152,1132,1179,1053,1641250,1804869184,00,0.00,N,2,17,
20230508,1135,1062,1293,1045,10980213,12958094147,00,0.00,N,2,75,
20230502,1060,1042,1320,1018,8360964,9927430433,00,0.00,N,2,14,
20230424,1046,998,1051,969,587722,592695058,00,0.00,N,2,45,
20230417,1001,1037,1047,1001,341201,349945406,00,0.00,N,5,-36,
20230410,1037,1031,1041,991,456464,463949513,00,0.00,N,2,6,
20230403,1031,1034,1088,1031,525334,556586706,00,0.00,N,5,-2,
20230327,1033,996,1036,964,450241,448697287,00,0.00,N,2,37,
20230320,996,1038,1058,990,477346,485869090,00,0.00,N,5,-42,
20230313,1038,1071,1085,996,901046,922387791,00,0.00,N,5,-66,
20230306,1104,1096,1151,1088,438312,486817361,00,0.00,N,5,-3,
20230227,1107,1035,1153,1030,1158447,1283176145,00,0.00,N,2,61,
20230220,1046,1069,1069,1018,820501,853255156,00,0.00,N,5,-16,
20230213,1062,1097,1097,1038,640565,680301624,00,0.00,N,5,-35,
20230206,1097,1126,1160,1086,1268286,1439396595,00,0.00,N,5,-30,
20230130,1127,1090,1254,1075,2933038,3404354269,00,0.00,N,2,35,
20230125,1092,1071,1101,1065,565482,614514971,00,0.00,N,2,21,
20230116,1071,1111,1258,1053,3338810,3823311390,00,0.00,N,5,-40,
20230109,1111,1044,1320,1044,8350090,10136161840,00,0.00,N,2,72,
20230102,1039,1030,1066,981,499355,513397295,00,0.00,N,5,-9,
20221226,1048,1008,1048,963,337218,334532465,00,0.00,N,2,27,
20221219,1021,1111,1120,1017,465155,494140405,00,0.00,N,5,-103,
20221212,1124,1111,1138,1088,235961,263026055,00,0.00,N,2,18,
20221205,1106,1120,1164,1093,353554,395488600,00,0.00,N,5,-23,
20221128,1129,1173,1178,1111,358419,410283570,00,0.00,N,5,-44,
20221121,1173,1196,1204,1160,323479,380787305,00,0.00,N,5,-23,
20221114,1196,1160,1231,1151,613394,726859765,00,0.00,N,2,50,
20221107,1146,1111,1240,1088,956173,1111246900,00,0.00,N,2,31,
20221031,1115,1160,1196,1097,1043412,1200565220,00,0.00,N,5,-45,
20221024,1160,1120,1405,1120,16366573,20576873675,00,0.00,N,2,40,
20221017,1120,1075,1410,1026,7668187,9615683850,00,0.00,N,2,41,
20221011,1079,1146,1146,995,384205,407437625,00,0.00,N,5,-63,
20221004,1142,1057,1213,1048,513407,576755670,00,0.00,N,2,89,
20220926,1053,1267,1267,1017,934823,1057888605,00,0.00,N,5,-223,
20220919,1276,1361,1383,1249,658611,864145835,00,0.00,N,5,-107,
20220913,1383,1419,1437,1356,409474,575662770,00,0.00,N,5,-27,
20220905,1410,1481,1535,1379,1135221,1662939405,00,0.00,N,5,-67,
20220829,1477,1437,1553,1423,1038853,1541027365,00,0.00,N,5,-13,
20220822,1490,1468,1557,1405,1633479,2389534020,00,0.00,N,3,0,
20220816,1490,1575,1646,1450,2436599,3802987025,00,0.00,N,5,-76,
20220808,1566,1423,1789,1419,27154063,45163810085,00,0.00,N,2,134,
20220801,1432,1481,1481,1419,406285,585933240,00,0.00,N,5,-49,
20220725,1481,1477,1495,1445,435208,637372270,00,0.00,N,5,-18,
20220718,1499,1499,1619,1445,1651994,2513055580,00,0.00,N,5,-4,
20220711,1503,1428,1508,1387,479912,692636815,00,0.00,N,2,80,
20220704,1423,1428,1463,1312,672248,925593230,00,0.00,N,2,9,
20220627,1414,1405,1463,1365,460224,651175150,00,0.00,N,2,27,
20220620,1387,1495,1512,1249,1800361,2502703995,00,0.00,N,5,-121,
20220613,1508,1624,1646,1410,1482510,2244914250,00,0.00,N,5,-138,
20220607,1646,1691,1700,1633,553277,918602150,00,0.00,N,5,-54,
20220530,1905,1870,1910,1850,413781,777637155,00,0.00,N,2,45,
20220523,1860,1945,1945,1845,949799,1786175645,00,0.00,N,5,-85,
20220516,1945,1875,2005,1850,3064895,5920208185,00,0.00,N,2,75,
20220509,1870,1865,1970,1720,3998889,7476952360,00,0.00,N,2,5,
20220502,1865,1885,1990,1865,1612439,3095870610,00,0.00,N,5,-65,
20220425,1930,1835,1950,1820,2412632,4536733345,00,0.00,N,2,65,
20220418,1865,1820,2055,1815,6870711,13200302660,00,0.00,N,2,25,
20220411,1840,1895,1950,1825,1394225,2614700060,00,0.00,N,5,-45,
20220404,1885,1900,1915,1835,1063305,1998031175,00,0.00,N,5,-5,
20220328,1890,1975,2015,1845,2474318,4716094585,00,0.00,N,5,-125,
20220321,2015,2150,2150,1990,1929970,3972439735,00,0.00,N,5,-95,
20220314,2110,2230,2375,2100,7249276,16263063255,00,0.00,N,5,-80,
20220307,2190,2135,2230,2085,4522972,9759650520,00,0.00,N,2,55,
20220228,2135,2010,2175,1980,2820791,5964880140,00,0.00,N,2,125,
20220221,2010,1950,2090,1900,955592,1890218750,00,0.00,N,2,50,
20220214,1960,1875,1980,1810,503809,949891170,00,0.00,N,2,60,
20220207,1900,2065,2100,1860,757686,1503078655,00,0.00,N,5,-130,
20220203,2030,1915,2045,1915,263965,525507355,00,0.00,N,2,130,
20220124,1900,2090,2120,1775,1649042,3251795030,00,0.00,N,5,-200,
20220117,2100,2120,2305,2080,2914802,6253495075,00,0.00,N,5,-10,
20220110,2110,2140,2200,2080,2393050,5077055220,00,0.00,N,5,-50,
20220103,2160,2205,2260,2055,6535089,13989694925,00,0.00,N,2,85,
20211227,2075,1980,2450,1945,18044367,40561987340,00,0.00,N,2,105,
20211220,1970,1940,2090,1805,1186415,2297421115,00,0.00,N,2,10,
20211213,1960,1980,2140,1910,1943077,3939411155,00,0.00,N,5,-10,
20211206,1970,2065,2070,1900,1626576,3216919050,00,0.00,N,5,-110,
20211129,2080,1895,2155,1800,15078379,30546256735,00,0.00,N,2,180,
20211122,1900,1585,2180,1560,14474858,28531098430,00,0.00,N,2,315,
20211115,1585,1685,1700,1575,656819,1075143985,00,0.00,N,5,-80,
20211108,1665,1765,1775,1640,535516,906724800,00,0.00,N,5,-110,
20211101,1775,1775,1830,1735,279022,500077720,00,0.00,N,3,0,
20211025,1775,1850,1870,1775,227329,412515500,00,0.00,N,5,-85,
20211018,1860,1880,1910,1810,178796,334482160,00,0.00,N,5,-20,
20211012,1880,1810,1910,1745,244507,444023630,00,0.00,N,2,70,
20211005,1810,1955,1955,1730,565470,1027249470,00,0.00,N,5,-170,
20210927,1980,2105,2105,1895,459795,909922130,00,0.00,N,5,-80,
20210923,2060,2080,2090,2030,137881,282415450,00,0.00,N,5,-25,
20210913,2085,2160,2170,2045,327093,692441220,00,0.00,N,5,-70,
20210906,2155,2210,2235,2010,495923,1065004120,00,0.00,N,5,-75,
20210830,2230,2140,2260,2130,349107,766542720,00,0.00,N,2,80,
20210823,2150,2120,2205,2045,712999,1497746570,00,0.00,N,5,-10,
20210817,2160,2385,2485,2000,1946329,4386837370,00,0.00,N,5,-250,
20210809,2410,2350,2420,2280,1418629,3323088770,00,0.00,N,2,60,
20210802,2350,2260,2400,2215,1183315,2725945755,00,0.00,N,2,80,
20210726,2270,2295,2345,2210,918928,2089313570,00,0.00,N,5,-15,
20210719,2285,2405,2405,2240,812819,1867841625,00,0.00,N,5,-105,
20210712,2390,2410,2420,2325,945625,2242196560,00,0.00,N,2,20,