KissMeData/012690/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2750,2960,2995,2670,6511871,18352892040,00,0.00,N,5,-330,
20241125,3080,2795,3470,2640,18183072,58214316290,00,0.00,N,2,290,
20241118,2790,2875,2950,2700,1636204,4593972225,00,0.00,N,5,-70,
20241111,2860,3330,3340,2800,3374824,10290662955,00,0.00,N,5,-470,
20241104,3330,3900,4090,3080,12691672,45824788430,00,0.00,N,5,-570,
20241028,3900,3150,3970,3150,6933496,25286142030,00,0.00,N,2,750,
20241021,3150,3085,3160,3005,714212,2201566815,00,0.00,N,2,75,
20241014,3075,3115,3175,3045,725307,2255747720,00,0.00,N,5,-40,
20241007,3115,3125,3180,3090,331541,1033944490,00,0.00,N,5,-5,
20240930,3120,3190,3215,3070,469234,1469234065,00,0.00,N,5,-90,
20240923,3210,3150,3265,3090,772841,2467944055,00,0.00,N,2,35,
20240919,3175,3185,3220,3125,260902,827539150,00,0.00,N,2,25,
20240909,3150,3005,3305,2960,2428914,7628215385,00,0.00,N,2,95,
20240902,3055,3185,3255,3015,1671049,5237433170,00,0.00,N,5,-120,
20240826,3175,3270,3350,3040,3626674,11649866205,00,0.00,N,5,-120,
20240819,3295,3915,4235,3285,28326399,111668831345,00,0.00,N,5,-665,
20240812,3960,3500,4050,3100,30699836,115883660390,00,0.00,N,2,465,
20240805,3495,3010,3560,2690,13802069,45900004945,00,0.00,N,2,405,
20240729,3090,3055,3195,3000,684988,2117704695,00,0.00,N,2,20,
20240722,3070,3160,3180,3030,729778,2255538065,00,0.00,N,5,-90,
20240715,3160,3190,3245,3100,718643,2280309140,00,0.00,N,5,-30,
20240708,3190,3145,3275,3115,792466,2549222465,00,0.00,N,2,45,
20240701,3145,3340,3400,3145,1661811,5398147015,00,0.00,N,5,-185,
20240624,3330,3395,3420,3230,2037814,6734618395,00,0.00,N,5,-70,
20240617,3400,3440,3845,3365,14025145,50413806615,00,0.00,N,5,-40,
20240610,3440,3855,3955,3320,8779020,30893012280,00,0.00,N,5,-440,
20240603,3880,4195,5930,3880,59793130,294285915280,00,0.00,N,5,-300,
20240527,4180,3675,4490,3675,13568215,57194541960,00,0.00,N,2,540,
20240520,3640,3755,3830,3510,1032328,3794809180,00,0.00,N,5,-155,
20240513,3795,3935,4005,3750,1197611,4620290180,00,0.00,N,5,-110,
20240507,3905,3790,4165,3790,2921489,11549291600,00,0.00,N,2,115,
20240429,3790,3660,4140,3610,7212898,27643490540,00,0.00,N,2,130,
20240422,3660,3185,3995,3120,19895202,74039881525,00,0.00,N,2,500,
20240415,3160,3040,3175,2995,1340311,4151454570,00,0.00,N,2,110,
20240408,3050,2990,3100,2960,545774,1644561510,00,0.00,N,2,65,
20240401,2985,2950,3050,2905,811874,2420552980,00,0.00,N,2,25,
20240325,2960,3080,3210,2900,2042536,6220491145,00,0.00,N,5,-115,
20240318,3075,2825,3165,2815,3684597,11206528735,00,0.00,N,2,275,
20240311,2800,2825,2850,2750,397671,1115741895,00,0.00,N,5,-20,
20240304,2820,2900,2905,2715,634889,1780455545,00,0.00,N,5,-55,
20240226,2875,2980,2980,2845,428649,1246623225,00,0.00,N,5,-75,
20240219,2950,2970,3010,2905,618268,1829245505,00,0.00,N,5,-35,
20240213,2985,2960,3020,2920,548175,1632434965,00,0.00,N,2,60,
20240205,2925,2890,3055,2870,1264533,3745307585,00,0.00,N,2,30,
20240129,2895,2890,2950,2805,776944,2237442390,00,0.00,N,3,0,
20240122,2895,2950,3015,2865,1097800,3223048615,00,0.00,N,5,-55,
20240115,2950,2875,3060,2815,3811808,11309377745,00,0.00,N,2,65,
20240108,2885,2850,3120,2825,4884279,14510304575,00,0.00,N,2,40,
20240102,2845,2615,3295,2610,20356835,61528821100,00,0.00,N,2,220,
20231226,2625,2615,2670,2590,147007,384944530,00,0.00,N,2,10,
20231218,2615,2625,2675,2605,206915,546235200,00,0.00,N,5,-35,
20231211,2650,2705,2750,2605,330756,882158785,00,0.00,N,5,-80,
20231204,2730,2685,2810,2640,822912,2248524225,00,0.00,N,2,30,
20231127,2700,2625,2735,2600,699300,1874446815,00,0.00,N,2,55,
20231120,2645,2625,2730,2570,391978,1038809520,00,0.00,N,2,25,
20231113,2620,2565,2680,2545,335575,872934140,00,0.00,N,2,50,
20231106,2570,2615,2650,2520,179303,462740265,00,0.00,N,5,-45,
20231030,2615,2520,2620,2480,190947,489259685,00,0.00,N,2,95,
20231023,2520,2395,2695,2395,580724,1488690150,00,0.00,N,2,75,
20231016,2445,2440,2500,2395,161126,395440600,00,0.00,N,5,-20,
20231010,2465,2410,2500,2400,108765,265717800,00,0.00,N,2,25,
20231004,2440,2505,2505,2400,126840,310798970,00,0.00,N,5,-55,
20230925,2495,2580,2600,2475,140960,356705585,00,0.00,N,5,-125,
20230918,2620,2680,2695,2555,215215,564431755,00,0.00,N,5,-45,
20230911,2665,2700,2730,2620,194313,519222185,00,0.00,N,5,-20,
20230904,2685,2695,2725,2620,218373,583907270,00,0.00,N,5,-30,
20230828,2715,2775,2835,2710,446496,1229873040,00,0.00,N,5,-35,
20230821,2750,2560,2800,2560,660081,1788937830,00,0.00,N,2,160,
20230814,2590,2755,2760,2535,303977,793164280,00,0.00,N,5,-130,
20230807,2720,2805,2805,2580,342402,923046085,00,0.00,N,5,-20,
20230731,2740,2615,2870,2615,783808,2171956220,00,0.00,N,2,110,
20230724,2630,2750,2760,2510,546614,1429993315,00,0.00,N,5,-120,
20230717,2750,2810,2835,2695,380731,1052015945,00,0.00,N,5,-80,
20230710,2830,2800,2850,2790,204453,576340255,00,0.00,N,2,25,
20230703,2805,2940,2955,2785,378077,1088566905,00,0.00,N,5,-100,
20230626,2905,2805,2990,2805,389459,1120874370,00,0.00,N,2,70,
20230619,2835,2880,2910,2835,361549,1036843025,00,0.00,N,5,-40,
20230612,2875,2820,2890,2810,392574,1116621015,00,0.00,N,2,60,
20230605,2815,2820,2840,2800,115250,325281970,00,0.00,N,5,-10,
20230530,2825,2815,2855,2800,143733,405764540,00,0.00,N,2,20,
20230522,2805,2825,2930,2800,374344,1068112470,00,0.00,N,5,-10,
20230515,2815,2815,2840,2770,228228,639305545,00,0.00,N,2,15,
20230508,2800,2765,2815,2740,196650,545859715,00,0.00,N,2,55,
20230502,2745,2765,2795,2725,160981,444296315,00,0.00,N,5,-35,
20230424,2780,2865,2880,2755,410268,1151857960,00,0.00,N,5,-85,
20230417,2865,2905,2935,2850,384742,1111672360,00,0.00,N,5,-45,
20230410,2910,2825,2915,2755,558413,1583627655,00,0.00,N,2,75,
20230403,2835,2860,2915,2800,337180,964459560,00,0.00,N,5,-35,
20230327,2870,2890,2905,2810,311886,892533595,00,0.00,N,5,-10,
20230320,2880,2880,2950,2805,480259,1373839285,00,0.00,N,2,25,
20230313,2855,2940,3045,2825,497375,1436181345,00,0.00,N,5,-125,
20230306,2980,3035,3095,2960,641142,1945705485,00,0.00,N,5,-110,
20230227,3090,2960,3090,2925,498893,1494116345,00,0.00,N,2,125,
20230220,2965,2975,3190,2935,1266335,3887772270,00,0.00,N,5,-15,
20230213,2980,3050,3050,2945,405054,1210371700,00,0.00,N,5,-45,
20230206,3025,3015,3100,2975,423142,1289581700,00,0.00,N,2,10,
20230130,3015,3000,3040,2945,316006,947310215,00,0.00,N,2,10,
20230125,3005,2960,3065,2930,257175,767947210,00,0.00,N,2,60,
20230116,2945,2965,2975,2890,276027,808691665,00,0.00,N,5,-20,
20230109,2965,2870,2975,2870,293935,862430575,00,0.00,N,2,115,
20230102,2850,2805,2870,2690,470289,1308544355,00,0.00,N,3,0,
20221226,2850,3020,3020,2805,406746,1184953540,00,0.00,N,5,-170,
20221219,3020,3065,3295,2975,2727392,8657643795,00,0.00,N,5,-55,
20221212,3075,2960,3220,2950,2167511,6781208140,00,0.00,N,2,65,
20221205,3010,3070,3110,2960,282289,858946805,00,0.00,N,5,-60,
20221128,3070,3080,3110,2915,340616,1036583020,00,0.00,N,5,-20,
20221121,3090,3035,3120,2930,410072,1242064935,00,0.00,N,2,55,
20221114,3035,3050,3125,3010,349042,1069345515,00,0.00,N,5,-25,
20221107,3060,2945,3080,2935,454926,1369402525,00,0.00,N,2,115,
20221031,2945,2960,3020,2895,398607,1182232165,00,0.00,N,3,0,
20221024,2945,2930,3005,2900,377582,1114996230,00,0.00,N,2,35,
20221017,2910,2740,3025,2740,531301,1554334800,00,0.00,N,2,80,
20221011,2830,2995,3200,2730,1090526,3177183805,00,0.00,N,5,-180,
20221004,3010,2885,3065,2850,564126,1676673420,00,0.00,N,2,175,
20220926,2835,3080,3185,2740,2019279,5988057090,00,0.00,N,5,-350,
20220919,3185,3450,3500,3120,1693094,5664827350,00,0.00,N,5,-235,
20220913,3420,3500,3565,3405,1129309,3953348135,00,0.00,N,5,-45,
20220905,3465,3410,3640,3410,2209062,7758536960,00,0.00,N,2,35,
20220829,3430,3620,3890,3410,5494019,20055173280,00,0.00,N,5,-285,
20220822,3715,3530,4180,3325,28930753,113791554220,00,0.00,N,2,165,
20220816,3550,3450,4140,3320,16581195,63364432860,00,0.00,N,2,75,
20220808,3475,3520,3525,3440,425916,1480854915,00,0.00,N,5,-10,
20220801,3485,3475,3540,3410,514424,1784823885,00,0.00,N,2,25,
20220725,3460,3375,3680,3375,2790844,9871052535,00,0.00,N,2,35,
20220718,3425,3290,3510,3290,922775,3157847350,00,0.00,N,2,150,
20220711,3275,3430,3575,3270,2492497,8482354935,00,0.00,N,5,-220,
20220704,3495,3160,3820,3010,7779088,28240472825,00,0.00,N,2,335,
20220627,3160,3045,3355,3045,776923,2484934060,00,0.00,N,2,140,
20220620,3020,3500,3575,2855,1727719,5399330950,00,0.00,N,5,-480,
20220613,3500,3790,3940,3385,1541757,5634967390,00,0.00,N,5,-370,
20220607,3870,4270,4280,3830,1350844,5411382120,00,0.00,N,5,-380,
20220530,4250,4110,4270,4005,1470070,6171139755,00,0.00,N,2,145,
20220523,4105,4610,4715,4000,6421689,28009689605,00,0.00,N,5,-555,
20220516,4660,4165,5230,4080,44482983,207019808625,00,0.00,N,2,495,
20220509,4165,3820,4880,3515,35868700,163383113925,00,0.00,N,2,345,
20220502,3820,3880,4040,3760,656723,2565788855,00,0.00,N,5,-125,
20220425,3945,3990,4280,3850,2699477,10964747420,00,0.00,N,5,-120,
20220418,4065,3585,4375,3575,14402846,59273262075,00,0.00,N,2,470,
20220411,3595,3550,3635,3460,315362,1121055310,00,0.00,N,2,5,
20220404,3590,3720,4035,3525,1296724,4967044785,00,0.00,N,5,-110,
20220328,3700,3605,3705,3560,439060,1595854780,00,0.00,N,2,120,
20220321,3580,3545,3630,3535,305392,1094489060,00,0.00,N,2,40,
20220314,3540,3400,3560,3390,406543,1421369895,00,0.00,N,2,115,
20220307,3425,3480,3500,3345,265626,904531370,00,0.00,N,5,-85,
20220228,3510,3365,3525,3365,233431,810837375,00,0.00,N,2,115,
20220221,3395,3555,3580,3370,325071,1123593060,00,0.00,N,5,-170,
20220214,3565,3430,3595,3350,555655,1927673960,00,0.00,N,2,95,
20220207,3470,3580,3630,3455,273610,967549685,00,0.00,N,5,-100,
20220203,3570,3415,3615,3415,139138,491979140,00,0.00,N,2,155,
20220124,3415,3705,3800,3310,583734,2035626830,00,0.00,N,5,-295,
20220117,3710,3855,3885,3600,600586,2239673105,00,0.00,N,5,-170,
20220110,3880,4080,4120,3790,1573090,6168362995,00,0.00,N,5,-145,
20220103,4025,3890,4065,3835,679710,2683653670,00,0.00,N,2,140,
20211227,3885,3745,3895,3745,262232,1007966310,00,0.00,N,2,115,
20211220,3770,3775,3860,3705,282640,1067381325,00,0.00,N,5,-45,
20211213,3815,3835,3865,3750,250919,956638535,00,0.00,N,3,0,
20211206,3815,3755,3875,3710,254859,975310700,00,0.00,N,2,40,
20211129,3775,3865,3930,3470,878855,3251862100,00,0.00,N,5,-30,
20211122,3805,4015,4015,3800,406928,1594464455,00,0.00,N,5,-145,
20211115,3950,4170,4170,3895,462060,1844033240,00,0.00,N,5,-170,
20211108,4120,4155,4355,4075,780340,3292046955,00,0.00,N,5,-35,
20211101,4155,4055,4255,4005,581179,2413167465,00,0.00,N,2,180,
20211025,3975,3960,4105,3945,352054,1416898770,00,0.00,N,5,-20,
20211018,3995,4035,4180,3950,384283,1543392770,00,0.00,N,5,-35,
20211012,4030,3820,4035,3700,608522,2343346175,00,0.00,N,2,170,
20211005,3860,3915,3945,3700,904304,3462406755,00,0.00,N,5,-65,
20210927,3925,4370,4380,3900,1441361,5941349290,00,0.00,N,5,-445,
20210923,4370,4445,4500,4310,254906,1119430790,00,0.00,N,5,-125,
20210913,4495,4630,4685,4440,425390,1950997540,00,0.00,N,5,-135,
20210906,4630,4610,4840,4520,615032,2839786470,00,0.00,N,2,35,
20210830,4595,4690,4690,4530,351016,1608749005,00,0.00,N,5,-5,
20210823,4600,4185,4655,4185,644365,2898718960,00,0.00,N,2,385,
20210817,4215,4780,4880,4210,849186,3849308785,00,0.00,N,5,-560,
20210809,4775,5140,5140,4725,674520,3316546155,00,0.00,N,5,-375,
20210802,5150,4940,5170,4880,519672,2623716015,00,0.00,N,2,245,
20210726,4905,5150,5180,4870,872917,4386338235,00,0.00,N,5,-245,
20210719,5150,5230,5290,5070,917551,4751013060,00,0.00,N,5,-160,
20210712,5310,5330,5380,5190,854456,4519918070,00,0.00,N,2,30,