KissMeData/263020/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,3805,3875,3915,3575,949634,3557929680,00,0.00,N,5,-70,
20241104,3875,4110,4185,3780,1299734,5141273125,00,0.00,N,5,-225,
20241028,4100,3490,4420,3425,3296032,13181701670,00,0.00,N,2,635,
20241021,3465,3350,3600,3255,693211,2372212215,00,0.00,N,2,115,
20241014,3350,3470,3575,3350,752718,2597839540,00,0.00,N,5,-120,
20241007,3470,3400,3600,3300,548122,1907437660,00,0.00,N,2,65,
20240930,3405,3500,3530,3290,218214,738078680,00,0.00,N,5,-100,
20240923,3505,3560,3595,3415,673126,2342769795,00,0.00,N,5,-55,
20240919,3560,3500,3665,3440,332311,1181632490,00,0.00,N,2,30,
20240909,3530,3545,3660,3320,1405006,4931492630,00,0.00,N,5,-130,
20240902,3660,3230,3980,3060,5904011,21989606970,00,0.00,N,2,460,
20240826,3200,3420,3490,3200,366160,1225922005,00,0.00,N,5,-220,
20240819,3420,3300,3720,3265,1949113,6831330845,00,0.00,N,2,115,
20240812,3305,3330,3535,3200,1223549,4093043675,00,0.00,N,5,-35,
20240805,3340,2985,3545,2880,1197373,3911918675,00,0.00,N,2,245,
20240729,3095,3085,3170,3015,149176,459641140,00,0.00,N,5,-20,
20240722,3115,3150,3155,2995,169124,518242930,00,0.00,N,2,15,
20240715,3100,3115,3220,3005,405933,1272203700,00,0.00,N,5,-15,
20240708,3115,3040,3155,3020,199664,615733875,00,0.00,N,2,75,
20240701,3040,3140,3190,2985,293517,913400685,00,0.00,N,5,-120,
20240624,3160,3000,3175,2980,325804,1011250750,00,0.00,N,2,120,
20240617,3040,2895,3100,2895,600302,1812309130,00,0.00,N,2,145,
20240610,2895,2865,2940,2815,391421,1131022185,00,0.00,N,2,30,
20240603,2865,2875,2965,2835,245958,712811870,00,0.00,N,5,-10,
20240527,2875,2885,2965,2835,200211,580515660,00,0.00,N,5,-10,
20240520,2885,2940,2960,2770,327728,936221410,00,0.00,N,5,-55,
20240513,2940,2895,2990,2845,299112,872911130,00,0.00,N,2,10,
20240507,2930,2880,2970,2830,184906,541155360,00,0.00,N,2,50,
20240429,2880,2775,2935,2775,174263,499669660,00,0.00,N,2,100,
20240422,2780,2715,2850,2700,154750,428503385,00,0.00,N,2,65,
20240415,2715,2700,2900,2655,289751,798340050,00,0.00,N,5,-30,
20240408,2745,2835,2835,2725,86497,239920440,00,0.00,N,5,-90,
20240401,2835,2815,2870,2755,259787,734843120,00,0.00,N,2,20,
20240325,2815,2795,2905,2770,203607,580591315,00,0.00,N,2,25,
20240318,2790,2805,2825,2755,179218,499260580,00,0.00,N,5,-15,
20240311,2805,2890,2920,2565,649600,1771715695,00,0.00,N,5,-85,
20240304,2890,2900,2995,2815,190058,544883790,00,0.00,N,5,-10,
20240226,2900,3015,3015,2830,157060,456256990,00,0.00,N,5,-110,
20240219,3010,3020,3085,2930,159758,480397115,00,0.00,N,5,-10,
20240213,3020,3010,3195,2965,372309,1144456250,00,0.00,N,2,10,
20240205,3010,2995,3110,2925,277935,838490980,00,0.00,N,2,20,
20240129,2990,2925,3030,2765,405079,1170065635,00,0.00,N,2,85,
20240122,2905,2865,2955,2760,142194,406649035,00,0.00,N,2,45,
20240115,2860,2950,2950,2745,215686,611625195,00,0.00,N,5,-90,
20240108,2950,2910,3050,2880,183898,546040445,00,0.00,N,2,85,
20240102,2865,3110,3115,2800,404402,1195536805,00,0.00,N,5,-245,
20231226,3110,2785,3165,2760,823465,2510772100,00,0.00,N,2,310,
20231218,2800,2865,2935,2775,216204,612406755,00,0.00,N,5,-50,
20231211,2850,2925,2935,2750,194689,557273150,00,0.00,N,5,-25,
20231204,2875,2980,3055,2860,472499,1386762215,00,0.00,N,5,-110,
20231127,2985,3020,3450,2775,2806575,8940975815,00,0.00,N,5,-35,
20231120,3020,2875,3200,2865,679380,2093643205,00,0.00,N,2,145,
20231113,2875,2600,2985,2530,496275,1386224390,00,0.00,N,2,275,
20231106,2600,2640,2685,2525,172284,450030185,00,0.00,N,5,-25,
20231030,2625,2495,2655,2410,153626,388097730,00,0.00,N,2,130,
20231023,2495,2440,2665,2440,191742,489923005,00,0.00,N,5,-60,
20231016,2555,2830,2845,2550,229062,615602095,00,0.00,N,5,-305,
20231010,2860,2970,2980,2850,166556,483545665,00,0.00,N,5,-125,
20231004,2985,2945,3150,2945,253344,777344565,00,0.00,N,2,50,
20230925,2935,3030,3100,2900,127146,378750100,00,0.00,N,5,-115,
20230918,3050,3010,3100,2950,195941,590263075,00,0.00,N,3,0,
20230911,3050,3195,3220,3000,239598,741030190,00,0.00,N,5,-145,
20230904,3195,2985,3215,2900,620057,1905837770,00,0.00,N,2,210,
20230828,2985,3035,3085,2970,247000,746557310,00,0.00,N,5,-55,
20230821,3040,2975,3105,2930,237518,712682665,00,0.00,N,2,30,
20230814,3010,3260,3260,2915,425017,1299863575,00,0.00,N,5,-250,
20230807,3260,3195,3305,3130,251136,809124505,00,0.00,N,2,75,
20230731,3185,3240,3300,3050,340841,1074698125,00,0.00,N,2,40,
20230724,3145,3270,3320,2830,715551,2187702130,00,0.00,N,5,-125,
20230717,3270,3550,3575,3270,543250,1850136015,00,0.00,N,5,-315,
20230710,3585,3600,3715,3455,394060,1408773450,00,0.00,N,2,10,
20230703,3575,3610,3870,3440,1009637,3704026460,00,0.00,N,5,-5,
20230626,3580,3340,3595,3320,415993,1441789870,00,0.00,N,2,220,
20230619,3360,3485,3500,3320,370091,1252236480,00,0.00,N,5,-125,
20230612,3485,3565,3660,3420,410876,1446897035,00,0.00,N,5,-55,
20230605,3540,3535,3695,3510,312986,1124713755,00,0.00,N,2,15,
20230530,3525,3605,3700,3490,406694,1454126935,00,0.00,N,5,-80,
20230522,3605,3770,3815,3585,568466,2103623955,00,0.00,N,5,-170,
20230515,3775,3635,3960,3560,1034088,3893891965,00,0.00,N,2,120,
20230508,3655,3925,3935,3635,1299890,4880857165,00,0.00,N,5,-190,
20230502,3845,3515,4070,3450,3301241,12625790855,00,0.00,N,2,345,
20230424,3500,3090,3850,2935,3015143,10579569885,00,0.00,N,2,410,
20230417,3090,3260,3500,3030,1077533,3530579150,00,0.00,N,5,-170,
20230410,3260,3310,3350,3160,336371,1099744575,00,0.00,N,5,-10,
20230403,3270,3290,3405,3230,603070,1990881575,00,0.00,N,5,-20,
20230327,3290,3090,3295,2930,408104,1261524970,00,0.00,N,2,180,
20230320,3110,3095,3200,2935,301204,921606290,00,0.00,N,2,10,
20230313,3100,3170,3340,2990,560063,1766560000,00,0.00,N,5,-155,
20230306,3255,3295,3300,3170,243390,787613580,00,0.00,N,5,-30,
20230227,3285,3260,3320,3160,241484,783568480,00,0.00,N,2,10,
20230220,3275,3165,3425,3050,499828,1606313360,00,0.00,N,2,90,
20230213,3185,3170,3310,3065,231187,730082045,00,0.00,N,2,10,
20230206,3175,3215,3360,3000,259996,849182955,00,0.00,N,5,-40,
20230130,3215,3100,3250,3060,323110,1022290300,00,0.00,N,2,115,
20230125,3100,2940,3100,2940,154238,469677045,00,0.00,N,2,160,
20230116,2940,2985,3035,2850,244400,714774845,00,0.00,N,5,-20,
20230109,2960,2900,3040,2900,222423,660277650,00,0.00,N,2,70,
20230102,2890,2795,2960,2650,416848,1159875495,00,0.00,N,2,95,
20221226,2795,2990,3355,2720,1434393,4207462900,00,0.00,N,5,-170,
20221219,2965,3210,3270,2965,387801,1202650520,00,0.00,N,5,-245,
20221212,3210,3360,3415,3190,303297,996919855,00,0.00,N,5,-150,
20221205,3360,3465,3500,3230,268592,904919935,00,0.00,N,5,-105,
20221128,3465,3230,3485,3155,490000,1630027925,00,0.00,N,2,245,
20221121,3220,3360,3370,3155,304677,988220060,00,0.00,N,5,-105,
20221114,3325,3340,3500,3170,702862,2329415855,00,0.00,N,2,85,
20221107,3240,3140,3300,3090,156096,493500270,00,0.00,N,2,100,
20221031,3140,2975,3190,2940,198043,604048720,00,0.00,N,2,180,
20221024,2960,2895,3015,2855,175356,514345435,00,0.00,N,2,80,
20221017,2880,2765,3145,2745,300445,875353830,00,0.00,N,2,90,
20221011,2790,2990,2990,2715,323931,920297690,00,0.00,N,5,-210,
20221004,3000,3095,3195,2900,225838,685203385,00,0.00,N,5,-40,
20220926,3040,3325,3350,2800,451739,1355603390,00,0.00,N,5,-330,
20220919,3370,3515,3550,3355,248635,856566105,00,0.00,N,5,-180,
20220913,3550,3545,3740,3465,336644,1206290700,00,0.00,N,2,5,
20220905,3545,3560,3680,3480,397892,1424257110,00,0.00,N,5,-15,
20220829,3560,3440,3655,3380,408808,1429701415,00,0.00,N,2,5,
20220822,3555,3520,3820,3430,881135,3189566470,00,0.00,N,2,30,
20220816,3525,3170,3970,3075,4077329,14630533690,00,0.00,N,2,375,
20220808,3150,3185,3230,3100,85600,268903645,00,0.00,N,5,-10,
20220801,3160,3100,3420,3065,385149,1234940360,00,0.00,N,2,60,
20220725,3100,3015,3130,2965,105895,321518775,00,0.00,N,2,80,
20220718,3020,2945,3070,2875,247343,733103595,00,0.00,N,2,75,
20220711,2945,3000,3295,2880,248605,751805405,00,0.00,N,5,-10,
20220704,2955,2850,3025,2695,226424,647219245,00,0.00,N,2,85,
20220627,2870,2880,3160,2755,249374,726817945,00,0.00,N,2,20,
20220620,2850,3180,3240,2740,432189,1264826215,00,0.00,N,5,-375,
20220613,3225,3555,3640,3030,325167,1076463585,00,0.00,N,5,-455,
20220607,3680,3755,3830,3600,280234,1047786715,00,0.00,N,5,-90,
20220530,3770,3720,3815,3670,243651,911795330,00,0.00,N,2,60,
20220523,3710,3565,3750,3490,452627,1647152965,00,0.00,N,2,145,
20220516,3565,3460,3625,3360,332528,1165890515,00,0.00,N,2,200,
20220509,3365,3495,3520,3255,337995,1142581340,00,0.00,N,5,-175,
20220502,3540,3565,3650,3500,155477,556484170,00,0.00,N,5,-10,
20220425,3550,3585,3630,3425,286275,1014450555,00,0.00,N,5,-80,
20220418,3630,3640,3675,3575,261644,950227960,00,0.00,N,5,-10,
20220411,3640,3725,3735,3480,618967,2228259270,00,0.00,N,5,-80,
20220404,3720,3820,3885,3695,451329,1710308785,00,0.00,N,5,-100,
20220328,3820,3810,3835,3610,1016851,3798835945,00,0.00,N,5,-45,
20220321,3865,3785,4660,3720,10778086,46373773055,00,0.00,N,2,90,
20220314,3775,4110,4110,3725,562185,2157157445,00,0.00,N,5,-305,
20220307,4080,4210,4290,3995,1165836,4845237565,00,0.00,N,5,-135,
20220228,4215,4335,4375,4125,646484,2751333720,00,0.00,N,2,20,
20220221,4195,4195,4460,4055,1203157,5136985065,00,0.00,N,5,-30,
20220214,4225,4360,4455,4100,794244,3447299335,00,0.00,N,5,-195,
20220207,4420,4680,4900,4405,805138,3627723180,00,0.00,N,5,-160,
20220203,4580,4390,4610,4345,397663,1781478705,00,0.00,N,2,195,
20220124,4385,4545,4660,4200,1569555,6997418985,00,0.00,N,5,-210,
20220117,4595,4505,4690,4100,1289482,5759089435,00,0.00,N,5,-5,
20220110,4600,4670,4825,4370,1237677,5739307985,00,0.00,N,5,-90,
20220103,4690,4550,4990,4160,2292071,10506781250,00,0.00,N,2,140,
20211227,4550,4795,5150,4550,2993000,14580246740,00,0.00,N,5,-295,
20211220,4845,3900,5230,3625,10493808,48091091110,00,0.00,N,2,620,
20211213,4225,4690,4690,4215,757358,3321006765,00,0.00,N,5,-395,
20211206,4620,4550,4780,4450,645226,2982658195,00,0.00,N,2,70,
20211129,4550,4640,4850,4145,1576604,6977623960,00,0.00,N,5,-210,
20211122,4760,7050,7400,4660,9738579,60007846245,00,0.00,N,5,-2265,
20211115,7025,5900,7500,5550,15897030,99377779300,00,0.00,N,2,1325,
20211108,5700,4380,5700,4195,7356192,40688152870,00,0.00,N,2,1295,
20211101,4405,4480,4540,4320,381984,1683637420,00,0.00,N,5,-115,
20211025,4520,4365,4800,4355,883990,4032793830,00,0.00,N,2,165,
20211018,4355,4405,4550,4245,385294,1675395610,00,0.00,N,5,-45,
20211012,4400,4375,4545,4200,250454,1087927080,00,0.00,N,2,20,
20211005,4380,4305,4465,4200,449416,1952972220,00,0.00,N,5,-55,
20210927,4435,4750,4865,4385,788368,3580276300,00,0.00,N,5,-340,
20210923,4775,4975,4975,4745,255830,1239975140,00,0.00,N,5,-250,
20210913,5025,5400,5400,4780,976648,4890179300,00,0.00,N,5,-325,
20210906,5350,4820,5400,4685,1219044,6244864330,00,0.00,N,2,485,
20210830,4865,4555,4900,4465,576080,2702645550,00,0.00,N,2,315,
20210823,4550,4550,4840,4320,645442,2965643130,00,0.00,N,5,-25,
20210817,4575,5650,5675,4275,1795828,9079174740,00,0.00,N,5,-1125,
20210809,5700,5825,6000,5525,1949664,11270167100,00,0.00,N,5,-125,
20210802,5825,5675,5975,5500,890760,5131978950,00,0.00,N,2,125,
20210726,5700,5950,6075,5525,2721676,15960295900,00,0.00,N,5,-250,
20210719,5950,5850,6150,5650,1671740,9861603600,00,0.00,N,2,25,
20210712,5925,5300,6050,5275,2096182,11972902600,00,0.00,N,2,600,