KissMeData/045390/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2765,2700,3230,2695,13756089,41547293480,00,0.00,N,2,95,
20241118,2670,2775,2815,2665,1484015,4065237145,00,0.00,N,5,-145,
20241111,2815,2860,2885,2595,3112144,8572158285,00,0.00,N,5,-15,
20241104,2830,2600,2870,2550,3308682,9174696425,00,0.00,N,2,210,
20241028,2620,2595,2770,2585,1614488,4346754375,00,0.00,N,2,60,
20241021,2560,2520,2670,2515,1271013,3289080720,00,0.00,N,2,40,
20241014,2520,2565,2625,2515,793752,2043603295,00,0.00,N,5,-35,
20241007,2555,2545,2600,2530,476002,1219016130,00,0.00,N,2,15,
20240930,2540,2680,2680,2525,545826,1413146125,00,0.00,N,5,-140,
20240923,2680,2705,2735,2635,1226473,3284702225,00,0.00,N,5,-50,
20240919,2730,2620,2910,2580,2908175,8032387255,00,0.00,N,2,105,
20240909,2625,2420,2650,2400,897339,2278161910,00,0.00,N,2,160,
20240902,2465,2715,2735,2450,1387469,3585498575,00,0.00,N,5,-245,
20240826,2710,2930,2940,2635,1459358,4010044255,00,0.00,N,5,-220,
20240819,2930,2930,2990,2880,1098208,3230991155,00,0.00,N,5,-5,
20240812,2935,2875,2965,2865,1006215,2933434610,00,0.00,N,2,35,
20240805,2900,2980,3000,2550,3439795,9637451100,00,0.00,N,5,-110,
20240729,3010,3245,3250,3000,3400842,10566758770,00,0.00,N,5,-235,
20240722,3245,3250,3470,3170,9854448,32465673040,00,0.00,N,5,-5,
20240715,3250,3160,3295,3080,8453961,26852848850,00,0.00,N,2,225,
20240708,3025,3065,3110,3025,1368890,4195504845,00,0.00,N,5,-50,
20240701,3075,3015,3195,3000,3760408,11610244330,00,0.00,N,2,80,
20240624,2995,3010,3050,2975,1436454,4316605775,00,0.00,N,5,-10,
20240617,3005,3345,3385,3005,9668764,30895776940,00,0.00,N,5,-70,
20240610,3075,3105,3160,3050,1741267,5537211745,00,0.00,N,5,-55,
20240603,3130,3090,3160,3065,1152808,3591459720,00,0.00,N,2,60,
20240527,3070,3070,3150,3045,1182799,3666305690,00,0.00,N,2,15,
20240520,3055,3130,3130,3040,800994,2467908855,00,0.00,N,5,-45,
20240513,3100,3080,3215,3060,1238891,3869686125,00,0.00,N,2,20,
20240507,3080,3085,3145,3075,801027,2488234695,00,0.00,N,2,5,
20240429,3075,3010,3125,3005,821020,2521908025,00,0.00,N,2,65,
20240422,3010,3015,3055,3005,774102,2340488350,00,0.00,N,5,-10,
20240415,3020,3065,3065,2995,1145975,3459350995,00,0.00,N,5,-60,
20240408,3080,3140,3185,3055,1017668,3171417115,00,0.00,N,5,-55,
20240401,3135,3135,3165,3065,1205333,3753222535,00,0.00,N,2,10,
20240325,3125,3095,3195,3065,1663774,5167475605,00,0.00,N,2,30,
20240318,3095,3110,3150,3050,1665887,5147933735,00,0.00,N,2,5,
20240311,3090,3095,3190,3085,1681336,5271431740,00,0.00,N,5,-5,
20240304,3095,3130,3190,3080,1645502,5155179885,00,0.00,N,5,-25,
20240226,3120,3135,3185,3100,1305413,4100812880,00,0.00,N,5,-20,
20240219,3140,3325,3350,3135,2450650,7943918750,00,0.00,N,5,-195,
20240213,3335,3295,3395,3295,1513859,5058488015,00,0.00,N,2,15,
20240205,3320,3335,3385,3295,1511531,5042144360,00,0.00,N,5,-5,
20240129,3325,3465,3465,3255,3083803,10311222810,00,0.00,N,5,-145,
20240122,3470,3440,3615,3425,5412608,18949597895,00,0.00,N,2,45,
20240115,3425,3355,3550,3315,5072335,17443352495,00,0.00,N,2,45,
20240108,3380,3360,3465,3340,2081855,7095537775,00,0.00,N,2,15,
20240102,3365,3425,3460,3350,1508810,5133756135,00,0.00,N,5,-60,
20231226,3425,3390,3450,3345,1345982,4546756325,00,0.00,N,2,75,
20231218,3350,3540,3665,3340,6593803,23050829005,00,0.00,N,5,-150,
20231211,3500,3745,3875,3410,7209803,25956244935,00,0.00,N,5,-235,
20231204,3735,3570,3765,3525,4576135,16755254810,00,0.00,N,2,140,
20231127,3595,3490,3645,3365,7652556,26883878145,00,0.00,N,2,160,
20231120,3435,3445,3970,3355,25422678,93811502510,00,0.00,N,2,15,
20231113,3420,3240,3425,3170,2589977,8629200375,00,0.00,N,2,200,
20231106,3220,3230,3415,3140,3927838,12963574710,00,0.00,N,5,-40,
20231030,3260,3050,3265,3040,2038978,6423259355,00,0.00,N,2,210,
20231023,3050,3070,3245,3005,3330185,10411565640,00,0.00,N,5,-20,
20231016,3070,3090,3115,2985,1661074,5070313315,00,0.00,N,5,-50,
20231010,3120,3040,3185,3010,1327845,4125424015,00,0.00,N,2,85,
20231004,3035,3075,3085,2990,1046669,3168524810,00,0.00,N,5,-50,
20230925,3085,3175,3195,3000,1190693,3685726110,00,0.00,N,5,-90,
20230918,3175,3320,3535,3155,7996755,26906430820,00,0.00,N,5,-125,
20230911,3300,3255,3500,3140,8858384,29466087830,00,0.00,N,2,95,
20230904,3205,3200,3515,3170,7505617,24868119325,00,0.00,N,2,20,
20230828,3185,3110,3235,3110,1945865,6184778120,00,0.00,N,2,70,
20230821,3115,3135,3165,3035,1661979,5163150750,00,0.00,N,2,5,
20230814,3110,3135,3170,2950,1801044,5480443745,00,0.00,N,5,-60,
20230807,3170,3100,3195,3050,1600650,4974690195,00,0.00,N,2,60,
20230731,3110,3125,3215,3060,2194902,6890921035,00,0.00,N,5,-20,
20230724,3130,3205,3225,2940,3860133,11866794785,00,0.00,N,5,-95,
20230717,3225,3455,3525,3200,3151086,10547833800,00,0.00,N,5,-185,
20230710,3410,3400,3610,3325,5067249,17749440385,00,0.00,N,2,35,
20230703,3375,3575,3700,3355,7323315,25820875945,00,0.00,N,5,-200,
20230626,3575,3620,3715,3535,6404609,23234887865,00,0.00,N,5,-10,
20230619,3585,3750,4070,3585,43698345,170355954890,00,0.00,N,5,-220,
20230612,3805,3315,4025,3245,51846853,192709030025,00,0.00,N,2,505,
20230605,3300,3270,3455,3230,2979478,9882606955,00,0.00,N,2,60,
20230530,3240,3205,3350,3185,1033345,3337856965,00,0.00,N,2,45,
20230522,3195,3235,3415,3175,2424342,7963069660,00,0.00,N,5,-45,
20230515,3240,3075,3335,3020,2935593,9343908760,00,0.00,N,2,155,
20230508,3085,3175,3245,3085,2255344,7157451895,00,0.00,N,5,-20,
20230502,3105,3020,3170,3005,1032797,3187033715,00,0.00,N,2,85,
20230424,3020,3315,3390,3015,2438748,7687270055,00,0.00,N,5,-285,
20230417,3305,3290,3590,3230,8773551,29995959685,00,0.00,N,2,90,
20230410,3215,3150,3390,3050,4301160,13726201510,00,0.00,N,2,50,
20230403,3165,3340,3340,3125,2770986,8885594250,00,0.00,N,5,-135,
20230327,3300,3180,3400,3060,3383354,10930295715,00,0.00,N,2,160,
20230320,3140,3085,3160,3020,1781178,5524930480,00,0.00,N,2,55,
20230313,3085,3100,3145,2980,1927371,5890421475,00,0.00,N,5,-65,
20230306,3150,3275,3345,3130,2102215,6842886405,00,0.00,N,5,-110,
20230227,3260,3255,3295,3150,1024745,3309211010,00,0.00,N,3,0,
20230220,3260,3320,3440,3250,2160037,7227189515,00,0.00,N,5,-85,
20230213,3345,3405,3520,3345,2794480,9602719620,00,0.00,N,5,-60,
20230206,3405,3475,3560,3400,2581316,8965301075,00,0.00,N,5,-80,
20230130,3485,3380,3575,3320,5526037,19135529660,00,0.00,N,2,110,
20230125,3375,3380,3415,3310,1847684,6226391295,00,0.00,N,2,60,
20230116,3315,3415,3480,3250,5159874,17368812175,00,0.00,N,5,-120,
20230109,3435,3120,3750,3115,22432471,79765997500,00,0.00,N,2,345,
20230102,3090,3125,3190,2950,2147338,6536632370,00,0.00,N,5,-35,
20221226,3125,3265,3300,3075,1289090,4125210925,00,0.00,N,5,-175,
20221219,3300,3375,3440,3260,2140265,7170501660,00,0.00,N,5,-75,
20221212,3375,3460,3555,3375,2118654,7348409350,00,0.00,N,5,-110,
20221205,3485,3765,3945,3410,5368779,19671583645,00,0.00,N,5,-240,
20221128,3725,4185,4185,3725,6944313,27153301230,00,0.00,N,5,-415,
20221121,4140,4085,4265,3930,33725798,139515756410,00,0.00,N,2,90,
20221114,4050,3175,4380,3115,91322627,357105446425,00,0.00,N,2,880,
20221107,3170,2980,3325,2915,8345698,25889724010,00,0.00,N,2,240,
20221031,2930,2860,3020,2800,2998062,8686559180,00,0.00,N,2,90,
20221024,2840,2670,3325,2640,20501578,62242073975,00,0.00,N,2,210,
20221017,2630,2580,2765,2565,879528,2360747340,00,0.00,N,5,-5,
20221011,2635,2725,2725,2465,1472825,3795234140,00,0.00,N,5,-125,
20221004,2760,2760,2865,2725,728680,2024201855,00,0.00,N,2,30,
20220926,2730,2940,2990,2640,2336168,6546566900,00,0.00,N,5,-270,
20220919,3000,3295,3340,3000,1270939,3987115540,00,0.00,N,5,-315,
20220913,3315,3365,3480,3240,892689,3010321790,00,0.00,N,5,-10,
20220905,3325,3395,3480,3270,829884,2801215805,00,0.00,N,5,-130,
20220829,3455,3605,3635,3450,1406344,5002103405,00,0.00,N,5,-280,
20220822,3735,3700,3920,3485,5927106,22207952365,00,0.00,N,5,-25,
20220816,3760,3830,3855,3630,1892348,7084355785,00,0.00,N,5,-5,
20220808,3765,3650,3790,3620,1809161,6706283450,00,0.00,N,2,115,
20220801,3650,3620,3665,3550,1665612,6018268090,00,0.00,N,2,45,
20220725,3605,3630,3695,3515,3530681,12740706535,00,0.00,N,5,-90,
20220718,3695,3345,3980,3340,14303065,53676068580,00,0.00,N,2,410,
20220711,3285,3445,3520,3210,2477539,8298151390,00,0.00,N,5,-100,
20220704,3385,3200,3845,3020,9573291,34344146725,00,0.00,N,2,255,
20220627,3130,3100,3325,3090,1546310,4986751450,00,0.00,N,2,50,
20220620,3080,3545,3575,2905,3593854,11345476660,00,0.00,N,5,-450,
20220613,3530,4050,4120,3435,3322844,12609226205,00,0.00,N,5,-660,
20220607,4190,4095,4225,3980,5456220,22428292295,00,0.00,N,2,120,
20220530,4070,3990,4165,3990,1807881,7332758050,00,0.00,N,2,110,
20220523,3960,4160,4195,3930,2237079,9020884110,00,0.00,N,5,-255,
20220516,4215,4200,4305,4055,2625225,11062714765,00,0.00,N,2,25,
20220509,4190,4150,4300,3870,3791739,15410950235,00,0.00,N,5,-10,
20220502,4200,4320,4370,4155,1390400,5945669705,00,0.00,N,5,-175,
20220425,4375,4240,4390,4160,2150106,9172109940,00,0.00,N,2,35,
20220418,4340,4205,4750,4165,6226301,27495560195,00,0.00,N,2,110,
20220411,4230,4285,4325,4115,1701560,7197021010,00,0.00,N,5,-55,
20220404,4285,4400,4670,4200,4357912,19458122020,00,0.00,N,5,-140,
20220328,4425,4360,4540,4315,2938438,13029718465,00,0.00,N,2,25,
20220321,4400,4270,4730,4200,8107915,36467061840,00,0.00,N,2,150,
20220314,4250,4130,4250,3885,5572602,22524572260,00,0.00,N,2,100,
20220307,4150,4780,4790,4000,6196897,25872179630,00,0.00,N,5,-645,
20220228,4795,4640,4840,4640,1447195,6900501855,00,0.00,N,2,105,
20220221,4690,4800,4835,4540,2201957,10309374430,00,0.00,N,5,-160,
20220214,4850,4610,4955,4605,2476230,11843884485,00,0.00,N,2,35,
20220207,4815,4930,4950,4795,1972671,9613333655,00,0.00,N,5,-115,
20220203,4930,4830,4930,4805,821106,3993702325,00,0.00,N,2,135,
20220124,4795,4915,5040,4595,4242621,20171098275,00,0.00,N,5,-175,
20220117,4970,5260,5340,4900,3544068,17887992030,00,0.00,N,5,-130,
20220110,5100,5340,5370,5090,3247611,16806982170,00,0.00,N,5,-280,
20220103,5380,5660,5680,5360,3536478,19626600630,00,0.00,N,5,-300,
20211227,5680,5560,5860,5540,4581366,25993359570,00,0.00,N,2,130,
20211220,5550,5510,5560,5350,2331823,12722011310,00,0.00,N,5,-10,
20211213,5560,5530,5690,5460,2237312,12420745240,00,0.00,N,5,-40,
20211206,5600,5690,5720,5520,3268718,18366122570,00,0.00,N,5,-100,
20211129,5700,5330,5790,5080,7843113,42018017550,00,0.00,N,2,90,
20211122,5610,5810,5990,5570,5566432,31899249740,00,0.00,N,5,-270,
20211115,5880,6000,6140,5740,7111909,42294395570,00,0.00,N,5,-50,
20211108,5930,6150,6230,5820,5830128,34812295130,00,0.00,N,5,-220,
20211101,6150,6570,6620,6070,5956069,37484170130,00,0.00,N,5,-430,
20211025,6580,6760,6790,6450,8956874,59472368110,00,0.00,N,5,-380,
20211018,6960,6290,7060,6160,24999913,166892385480,00,0.00,N,2,640,
20211012,6320,6050,6380,5950,9308890,57232708420,00,0.00,N,2,340,
20211005,5980,6880,6930,5920,11090487,70150026740,00,0.00,N,5,-900,
20210927,6880,6850,7480,6620,32888915,227868612340,00,0.00,N,2,330,
20210923,6550,6050,6800,5970,15365132,99630690810,00,0.00,N,2,490,
20210913,6060,6260,6330,5980,5322613,32836697720,00,0.00,N,5,-240,
20210906,6300,6360,6440,6120,5036393,31542343740,00,0.00,N,5,-60,
20210830,6360,6380,6530,6340,5592016,35918484660,00,0.00,N,5,-100,
20210823,6460,6430,6640,6340,10384317,67158765260,00,0.00,N,2,290,
20210817,6170,6590,6590,6130,8505598,53845951880,00,0.00,N,5,-490,
20210809,6660,7090,7200,6300,18533002,124126083640,00,0.00,N,5,-490,
20210802,7150,6830,7300,6690,28735832,201536510230,00,0.00,N,2,50,
20210726,7100,6080,7230,5900,87636699,596882702040,00,0.00,N,2,1020,
20210719,6080,5990,6110,5800,4997717,29707325170,00,0.00,N,2,40,
20210712,6040,6080,6160,5960,4349341,26343592720,00,0.00,N,5,-40,