KissMeData/032820/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1777,2245,2255,1717,34167846,67359849335,00,0.00,N,5,-448,
20241125,2225,2410,2415,2185,18954157,44040204805,00,0.00,N,5,-150,
20241118,2375,2170,2450,2170,70041217,165215743225,00,0.00,N,2,205,
20241111,2170,2330,2375,2155,24665932,55748669590,00,0.00,N,5,-160,
20241104,2330,2170,2390,2155,27854411,64058046885,00,0.00,N,2,160,
20241028,2170,2260,2410,2145,29697535,67678399530,00,0.00,N,5,-75,
20241021,2245,2400,2445,2245,49826066,117550434035,00,0.00,N,5,-35,
20241014,2280,2155,2575,2150,80918108,191970296260,00,0.00,N,2,120,
20241007,2160,2225,2360,2145,18685424,41778733235,00,0.00,N,5,-35,
20240930,2195,2275,2305,2140,11576434,25639544520,00,0.00,N,5,-70,
20240923,2265,2485,2620,2235,51402529,121803130840,00,0.00,N,5,-175,
20240919,2440,2550,2650,2420,73345469,187836402520,00,0.00,N,3,0,
20240909,2440,2000,2570,1991,84160668,197303276432,00,0.00,N,2,380,
20240902,2060,2335,2420,2055,79409275,181608804620,00,0.00,N,5,-200,
20240826,2260,2310,2325,2060,56247628,123099623205,00,0.00,N,5,-15,
20240819,2275,2115,2355,2010,65008624,144208211635,00,0.00,N,2,185,
20240812,2090,2110,2140,2035,15097861,31562575555,00,0.00,N,2,20,
20240805,2070,2170,2175,1800,42020216,86197577616,00,0.00,N,5,-145,
20240729,2215,2410,2485,2210,38623546,91638042715,00,0.00,N,5,-200,
20240722,2415,2360,2590,2340,88984916,218552521080,00,0.00,N,2,25,
20240715,2390,2885,3300,2390,357686410,1027972344445,00,0.00,N,5,-485,
20240708,2875,1982,2930,1962,416176502,1112161081995,00,0.00,N,2,940,
20240701,1935,2120,2195,1896,27823085,55741395028,00,0.00,N,5,-170,
20240624,2105,2235,2255,2080,27753592,59397887210,00,0.00,N,5,-130,
20240617,2235,2320,2380,2175,61934484,140658231420,00,0.00,N,5,-110,
20240610,2345,2560,2645,2240,109761306,266741592210,00,0.00,N,5,-205,
20240603,2550,2525,2730,2290,146671370,365819403910,00,0.00,N,2,130,
20240527,2420,2390,2770,2225,188723091,464730545300,00,0.00,N,2,105,
20240520,2315,1970,2545,1950,283554082,631112271578,00,0.00,N,2,363,
20240513,1952,1493,2145,1488,341214894,638011308733,00,0.00,N,2,474,
20240507,1478,1460,1515,1450,6998611,10385162757,00,0.00,N,2,27,
20240429,1451,1424,1495,1417,7466148,10972140025,00,0.00,N,2,34,
20240422,1417,1350,1465,1344,10282165,14470796684,00,0.00,N,2,104,
20240415,1313,1370,1381,1299,7233101,9649313813,00,0.00,N,5,-83,
20240408,1396,1570,1580,1324,15547303,22291994271,00,0.00,N,5,-167,
20240401,1563,1460,1612,1432,39831174,60981233717,00,0.00,N,2,126,
20240325,1437,1473,1515,1409,16346601,24006729083,00,0.00,N,5,-23,
20240318,1460,1508,1595,1458,29986224,45629690722,00,0.00,N,5,-49,
20240311,1509,1304,1597,1300,94687636,140963417484,00,0.00,N,2,211,
20240304,1298,1298,1350,1265,8129422,10536499601,00,0.00,N,2,1,
20240226,1297,1330,1360,1292,6281933,8329116182,00,0.00,N,5,-11,
20240219,1308,1304,1338,1288,7428916,9755377455,00,0.00,N,2,7,
20240213,1301,1302,1309,1274,3071008,3973497042,00,0.00,N,5,-1,
20240205,1302,1283,1308,1270,3007040,3870490764,00,0.00,N,2,19,
20240129,1283,1279,1295,1261,2960055,3786308240,00,0.00,N,2,7,
20240122,1276,1320,1325,1270,4004580,5188063477,00,0.00,N,5,-40,
20240115,1316,1294,1316,1265,5874422,7603405382,00,0.00,N,2,25,
20240108,1291,1299,1317,1289,3991056,5191037676,00,0.00,N,5,-7,
20240102,1298,1290,1310,1285,2644037,3423860539,00,0.00,N,2,13,
20231226,1285,1290,1298,1267,2076415,2651617137,00,0.00,N,5,-5,
20231218,1290,1309,1312,1279,4760690,6177528023,00,0.00,N,5,-18,
20231211,1308,1304,1349,1299,7789131,10257767909,00,0.00,N,2,8,
20231204,1300,1337,1376,1297,8438850,11290794231,00,0.00,N,5,-31,
20231127,1331,1370,1390,1331,5449223,7350006845,00,0.00,N,5,-28,
20231120,1359,1336,1410,1323,8617828,11738975169,00,0.00,N,2,16,
20231113,1343,1306,1377,1286,4824675,6465196576,00,0.00,N,2,39,
20231106,1304,1325,1401,1300,6849094,9162464685,00,0.00,N,5,-11,
20231030,1315,1271,1327,1270,3113617,4040145132,00,0.00,N,2,33,
20231023,1282,1300,1425,1267,9232985,12350557406,00,0.00,N,5,-28,
20231016,1310,1462,1462,1290,10221283,14202597418,00,0.00,N,5,-154,
20231010,1464,1451,1604,1430,42383002,64137296589,00,0.00,N,2,27,
20231004,1437,1420,1525,1338,22236314,32016173060,00,0.00,N,5,-6,
20230925,1443,1420,1496,1370,22856261,32846698229,00,0.00,N,2,12,
20230918,1431,1319,1649,1299,146325283,222260050807,00,0.00,N,2,122,
20230911,1309,1330,1359,1290,2874354,3790203430,00,0.00,N,5,-21,
20230904,1330,1369,1374,1310,4229806,5662507340,00,0.00,N,5,-49,
20230828,1379,1355,1569,1350,22603100,32613190881,00,0.00,N,2,51,
20230821,1328,1247,1355,1225,3925235,5097790562,00,0.00,N,2,72,
20230814,1256,1325,1326,1225,2757647,3509027941,00,0.00,N,5,-69,
20230807,1325,1332,1357,1301,3107228,4111828875,00,0.00,N,5,-7,
20230731,1332,1341,1402,1310,4299536,5815078523,00,0.00,N,5,-3,
20230724,1335,1434,1437,1250,7876295,10436935141,00,0.00,N,5,-93,
20230717,1428,1507,1517,1415,5940822,8653921063,00,0.00,N,5,-77,
20230710,1505,1416,1636,1407,51548478,81032838184,00,0.00,N,2,92,
20230703,1413,1458,1594,1391,6377927,9366955464,00,0.00,N,5,-41,
20230626,1454,1504,1539,1432,4563082,6771289205,00,0.00,N,5,-67,
20230619,1521,1581,1647,1515,7787601,12350445662,00,0.00,N,5,-53,
20230612,1574,1599,1643,1539,7922188,12535324216,00,0.00,N,5,-33,
20230605,1607,1555,1660,1543,9856878,15813949254,00,0.00,N,2,66,
20230530,1541,1515,1550,1514,2476100,3798415141,00,0.00,N,2,27,
20230522,1514,1602,1613,1509,5891660,9226516251,00,0.00,N,5,-88,
20230515,1602,1515,1602,1450,7338519,11364857215,00,0.00,N,2,67,
20230508,1535,1559,1598,1501,6997748,10852539280,00,0.00,N,5,-22,
20230502,1557,1510,1629,1510,8361745,13072259352,00,0.00,N,2,22,
20230424,1535,1735,1840,1531,27280415,46459450816,00,0.00,N,5,-196,
20230417,1731,1518,1920,1501,191628284,340892194613,00,0.00,N,2,247,
20230410,1484,1419,1509,1376,15557144,22826380572,00,0.00,N,2,64,
20230403,1420,1462,1483,1416,7600328,11023453525,00,0.00,N,5,-45,
20230327,1465,1380,1476,1335,8619873,12270853770,00,0.00,N,2,86,
20230320,1379,1443,1476,1349,5544111,7830351885,00,0.00,N,5,-64,
20230313,1443,1410,1490,1306,14098234,19907897729,00,0.00,N,2,14,
20230306,1429,1386,1503,1376,12759436,18521052031,00,0.00,N,2,43,
20230227,1386,1393,1414,1372,2263790,3149333745,00,0.00,N,5,-15,
20230220,1401,1426,1476,1400,5649027,8138567444,00,0.00,N,5,-16,
20230213,1417,1360,1550,1359,15422330,22430406402,00,0.00,N,2,51,
20230206,1366,1462,1463,1357,4497900,6300881243,00,0.00,N,5,-84,
20230130,1450,1483,1492,1421,5197176,7555792424,00,0.00,N,5,-31,
20230125,1481,1474,1498,1464,3336868,4944067975,00,0.00,N,2,21,
20230116,1460,1615,1660,1445,22261735,34659659680,00,0.00,N,5,-45,
20230109,1505,1325,1540,1325,27183550,40363054360,00,0.00,N,2,185,
20230102,1320,1295,1330,1245,2937866,3817114425,00,0.00,N,2,25,
20221226,1295,1310,1340,1280,3575069,4658225720,00,0.00,N,5,-15,
20221219,1310,1395,1405,1305,2983590,4031160245,00,0.00,N,5,-100,
20221212,1410,1380,1480,1365,5829769,8370540715,00,0.00,N,2,25,
20221205,1385,1455,1470,1350,3209365,4495891410,00,0.00,N,5,-70,
20221128,1455,1495,1500,1430,3281001,4802807760,00,0.00,N,5,-35,
20221121,1490,1490,1525,1460,6056942,9029294825,00,0.00,N,5,-15,
20221114,1505,1545,1645,1500,11201566,17458071180,00,0.00,N,5,-35,
20221107,1540,1395,1630,1380,21008547,32039333075,00,0.00,N,2,145,
20221031,1395,1305,1460,1270,24154100,33785888745,00,0.00,N,2,85,
20221024,1310,1370,1375,1255,6526925,8580826900,00,0.00,N,5,-35,
20221017,1345,1275,1435,1270,11914196,16370112465,00,0.00,N,2,30,
20221011,1315,1420,1425,1245,7226801,9415002945,00,0.00,N,5,-135,
20221004,1450,1445,1505,1400,4460047,6464867850,00,0.00,N,2,20,
20220926,1430,1560,1580,1365,10744207,15789544880,00,0.00,N,5,-170,
20220919,1600,1750,1765,1600,6378694,10753402390,00,0.00,N,5,-155,
20220913,1755,1890,1910,1755,4514581,8256338440,00,0.00,N,5,-120,
20220905,1875,1960,1995,1850,5600727,10707187865,00,0.00,N,5,-120,
20220829,1995,2080,2130,1985,9562520,19779214695,00,0.00,N,5,-145,
20220822,2140,2100,2245,2080,22117793,47588242005,00,0.00,N,2,20,
20220816,2120,2160,2220,2105,19642781,42369897970,00,0.00,N,5,-15,
20220808,2135,2055,2175,2025,18059396,37917241530,00,0.00,N,2,75,
20220801,2060,2105,2120,2025,7829835,16139650295,00,0.00,N,5,-35,
20220725,2095,2105,2135,2065,10848238,22767359085,00,0.00,N,5,-25,
20220718,2120,2015,2195,2005,21797110,46086278935,00,0.00,N,2,130,
20220711,1990,2225,2225,1970,13365705,27721874825,00,0.00,N,5,-235,
20220704,2225,2305,2350,2090,41155778,92024597955,00,0.00,N,5,-65,
20220627,2290,2055,2440,2035,65190116,148687088095,00,0.00,N,2,265,
20220620,2025,2100,2165,1865,38894315,79065766230,00,0.00,N,5,-30,
20220613,2055,2250,2290,1990,22347013,48095451595,00,0.00,N,5,-300,
20220607,2355,2310,2615,2280,65928060,162277497570,00,0.00,N,2,25,
20220530,2330,2345,2430,2300,19074497,45043982370,00,0.00,N,5,-5,
20220523,2335,2510,2545,2205,33683552,79582513540,00,0.00,N,5,-5,
20220516,2340,2145,2405,2080,26317487,59593459010,00,0.00,N,2,220,
20220509,2120,2450,2520,2080,31206229,72980821545,00,0.00,N,5,-310,
20220502,2430,2260,2560,2250,36329190,88371302525,00,0.00,N,2,140,
20220425,2290,2260,2390,2205,25349865,58544618410,00,0.00,N,5,-5,
20220418,2295,2130,2475,2100,64287439,150338331975,00,0.00,N,2,170,
20220411,2125,2215,2245,2100,13280421,28618624535,00,0.00,N,5,-95,
20220404,2220,2370,2460,2215,20921111,49419879680,00,0.00,N,5,-140,
20220328,2360,2650,2695,2350,28664189,71021001220,00,0.00,N,5,-290,
20220321,2650,2570,2795,2525,90872832,241139001180,00,0.00,N,2,100,
20220314,2550,2600,2795,2460,123840713,320718273620,00,0.00,N,2,60,
20220307,2490,2155,2545,2035,121011949,288104043075,00,0.00,N,2,340,
20220228,2150,2115,2300,2045,102604431,222810205190,00,0.00,N,2,280,
20220221,1870,1885,1945,1770,12932953,24291558295,00,0.00,N,5,-45,
20220214,1915,1815,1970,1730,19109460,35297178460,00,0.00,N,2,35,
20220207,1880,2020,2045,1855,21786255,42951462815,00,0.00,N,5,-65,
20220203,1945,1895,2035,1885,12521668,24553896915,00,0.00,N,2,70,
20220124,1875,1945,2055,1735,41337553,78639214775,00,0.00,N,5,-110,
20220117,1985,2115,2185,1865,54792980,112546039995,00,0.00,N,5,-140,
20220110,2125,1770,2275,1770,185260368,396901708275,00,0.00,N,2,375,
20220103,1750,1710,2085,1650,33055697,61423466530,00,0.00,N,2,95,
20211227,1655,1640,1690,1600,4524320,7413214175,00,0.00,N,2,25,
20211220,1630,1680,1750,1595,6993034,11443327555,00,0.00,N,5,-50,
20211213,1680,1710,1725,1655,3390521,5717900060,00,0.00,N,5,-25,
20211206,1705,1675,1755,1675,5330811,9153191810,00,0.00,N,3,0,
20211129,1705,1680,1745,1555,11214874,18698052695,00,0.00,N,5,-115,
20211122,1820,1870,1960,1815,9037197,16844014315,00,0.00,N,5,-45,
20211115,1865,2125,2125,1835,17122529,33760678155,00,0.00,N,5,-255,
20211108,2120,2300,2350,2060,26618195,59005729675,00,0.00,N,5,-145,
20211101,2265,2220,2355,2135,32989152,74214506025,00,0.00,N,2,70,
20211025,2195,2255,2475,2180,52151009,121479258780,00,0.00,N,2,5,
20211018,2190,2200,2330,2120,32016251,71068323330,00,0.00,N,3,0,
20211012,2190,1870,2330,1855,27417406,59124717955,00,0.00,N,2,310,
20211005,1880,1965,2015,1780,9223991,17414547795,00,0.00,N,5,-90,
20210927,1970,2175,2265,1965,15423758,32762606725,00,0.00,N,5,-205,
20210923,2175,2250,2290,2170,5937889,13251601270,00,0.00,N,5,-70,
20210913,2245,2240,2360,2145,27699978,62499605375,00,0.00,N,5,-10,
20210906,2255,2260,2435,2190,25632900,59219910810,00,0.00,N,5,-30,
20210830,2285,2110,2520,2100,69349904,161799435750,00,0.00,N,2,175,
20210823,2110,2060,2185,1965,16264217,34106187070,00,0.00,N,2,75,
20210817,2035,2240,2245,2010,18043812,37921423635,00,0.00,N,5,-190,
20210809,2225,2465,2470,2150,26748130,62165567425,00,0.00,N,5,-270,
20210802,2495,2500,2645,2430,27915474,70264718040,00,0.00,N,5,-5,
20210726,2500,2785,2805,2365,59152845,150572858675,00,0.00,N,5,-275,
20210719,2775,2940,3320,2735,161681024,496686708260,00,0.00,N,5,-175,
20210712,2950,2915,3245,2750,237764699,716162077840,00,0.00,N,2,90,