KissMeData/047040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,3415,3680,3735,3305,5081054,17937915535,00,0.00,N,5,-275,
20241125,3690,3645,3775,3620,4021394,14929721185,00,0.00,N,2,65,
20241118,3625,3555,3660,3555,3592215,12915712130,00,0.00,N,2,40,
20241111,3585,3700,3735,3375,5508591,19720960855,00,0.00,N,5,-120,
20241104,3705,3530,3735,3520,4437024,16142665975,00,0.00,N,2,165,
20241028,3540,3600,3715,3520,3681733,13227502475,00,0.00,N,5,-80,
20241021,3620,3880,3880,3585,4819374,17795560980,00,0.00,N,5,-160,
20241014,3780,3775,3860,3720,3568976,13510548665,00,0.00,N,5,-10,
20241007,3790,3745,3865,3720,2806257,10631589980,00,0.00,N,2,45,
20240930,3745,3870,3895,3730,2643890,10041256100,00,0.00,N,5,-120,
20240923,3865,3985,4020,3860,5921299,23121712840,00,0.00,N,5,-95,
20240919,3960,4055,4085,3940,3036690,12133471190,00,0.00,N,5,-35,
20240909,3995,3760,4030,3745,5237793,20225952605,00,0.00,N,2,145,
20240902,3850,4055,4070,3760,6014848,23681363350,00,0.00,N,5,-180,
20240826,4030,4285,4320,3940,9787361,40306045645,00,0.00,N,5,-200,
20240819,4230,3950,4285,3905,12519129,51949740720,00,0.00,N,2,280,
20240812,3950,4020,4065,3880,5503873,21821405815,00,0.00,N,5,-30,
20240805,3980,3915,4040,3545,13452946,50940670670,00,0.00,N,5,-5,
20240729,3985,4235,4275,3925,12607938,51776989980,00,0.00,N,5,-235,
20240722,4220,4120,4265,3955,15516188,63883115735,00,0.00,N,2,100,
20240715,4120,4050,4965,4035,51868705,225628552445,00,0.00,N,2,130,
20240708,3990,3695,4030,3695,12713958,49573786345,00,0.00,N,2,290,
20240701,3700,3715,3815,3680,4255195,15889116155,00,0.00,N,5,-20,
20240624,3720,3780,3780,3640,3203585,11850684050,00,0.00,N,5,-60,
20240617,3780,3730,3890,3600,7933223,29851153665,00,0.00,N,2,65,
20240610,3715,3640,3720,3610,4634555,16930320965,00,0.00,N,2,65,
20240603,3650,3690,3765,3635,3363969,12404335890,00,0.00,N,5,-5,
20240527,3655,3635,3755,3625,5584177,20595415160,00,0.00,N,2,30,
20240520,3625,3700,3750,3600,3720781,13641592920,00,0.00,N,5,-80,
20240513,3705,3840,3840,3700,3354916,12630074180,00,0.00,N,5,-105,
20240507,3810,3825,3870,3795,3376110,12935840820,00,0.00,N,2,20,
20240429,3790,3705,3840,3665,3779620,14307184760,00,0.00,N,2,115,
20240422,3675,3680,3730,3635,3048302,11249594499,00,0.00,N,2,40,
20240415,3635,3700,3700,3580,3606646,13092122640,00,0.00,N,5,-70,
20240408,3705,3775,3845,3675,3934548,14678192065,00,0.00,N,5,-70,
20240401,3775,3700,3865,3700,5952437,22500915615,00,0.00,N,2,70,
20240325,3705,3810,3810,3700,4726115,17702055455,00,0.00,N,5,-110,
20240318,3815,3830,3870,3725,6310080,23978220925,00,0.00,N,5,-15,
20240311,3830,3810,3885,3625,12102191,45534557525,00,0.00,N,5,-20,
20240304,3850,4000,4020,3800,7754425,30018133840,00,0.00,N,5,-130,
20240226,3980,3990,4040,3930,3915663,15586864445,00,0.00,N,2,15,
20240219,3965,4055,4120,3965,4900525,19735127975,00,0.00,N,5,-75,
20240213,4040,3990,4065,3930,5780591,23034571950,00,0.00,N,2,125,
20240205,3915,3980,3985,3865,5722015,22418998430,00,0.00,N,5,-55,
20240129,3970,4020,4180,3905,7481663,29913377395,00,0.00,N,5,-45,
20240122,4015,4015,4025,3870,4328103,16991541375,00,0.00,N,2,35,
20240115,3980,4205,4220,3955,4762700,19262501295,00,0.00,N,5,-225,
20240108,4205,4100,4340,4090,6166323,26036117430,00,0.00,N,2,105,
20240102,4100,4130,4180,4080,2882529,11879492450,00,0.00,N,5,-45,
20231226,4145,4160,4170,4085,2709855,11191537830,00,0.00,N,2,10,
20231218,4135,4350,4365,4070,5881755,24498772020,00,0.00,N,5,-215,
20231211,4350,4445,4460,4260,5742471,25014680400,00,0.00,N,5,-80,
20231204,4430,4650,4650,4400,3716528,16687901845,00,0.00,N,5,-195,
20231127,4625,4560,4660,4480,6315049,29008687770,00,0.00,N,2,65,
20231120,4560,4500,4590,4420,5090994,22968617955,00,0.00,N,2,85,
20231113,4475,4185,4530,4115,6574388,28510873905,00,0.00,N,2,310,
20231106,4165,4190,4210,4070,5673132,23521338855,00,0.00,N,2,130,
20231030,4035,3910,4055,3885,5541642,21947306195,00,0.00,N,2,110,
20231023,3925,4070,4075,3865,6414833,25340704290,00,0.00,N,5,-145,
20231016,4070,4030,4135,3910,4974602,20065054980,00,0.00,N,2,15,
20231010,4055,4105,4140,3965,3774170,15354310645,00,0.00,N,5,-40,
20231004,4095,4200,4200,3985,3209309,13071300330,00,0.00,N,5,-110,
20230925,4205,4300,4390,4100,4130744,17466167215,00,0.00,N,5,-130,
20230918,4335,4580,4675,4310,5151728,23226959250,00,0.00,N,5,-235,
20230911,4570,4500,4660,4345,5774843,25944751885,00,0.00,N,2,120,
20230904,4450,4575,4605,4360,4209445,18914276385,00,0.00,N,5,-115,
20230828,4565,4385,4725,4310,8360743,38174240405,00,0.00,N,2,220,
20230821,4345,4495,4540,4305,5031704,22215572190,00,0.00,N,5,-135,
20230814,4480,4665,4760,4415,8202726,37653643575,00,0.00,N,5,-180,
20230807,4660,4505,4775,4455,9747183,45042040155,00,0.00,N,2,125,
20230731,4535,4380,4650,4345,14647933,66319591870,00,0.00,N,2,205,
20230724,4330,4285,4365,4050,12966741,54614410435,00,0.00,N,2,35,
20230717,4295,4360,4790,4160,32750206,147007272910,00,0.00,N,2,20,
20230710,4275,3815,4320,3815,16066516,67456736650,00,0.00,N,2,460,
20230703,3815,4095,4215,3800,9148894,36426218570,00,0.00,N,5,-250,
20230626,4065,4180,4290,4020,7165684,29711627040,00,0.00,N,5,-55,
20230619,4120,4200,4415,4120,8205180,35031851165,00,0.00,N,5,-60,
20230612,4180,4395,4395,4155,6347608,26982748095,00,0.00,N,5,-185,
20230605,4365,4300,4415,4290,4084835,17813800875,00,0.00,N,2,95,
20230530,4270,4280,4385,4210,4355513,18669954685,00,0.00,N,2,30,
20230522,4240,4305,4550,4235,8074420,35443270660,00,0.00,N,5,-40,
20230515,4280,4225,4320,4105,3548233,14942778895,00,0.00,N,2,55,
20230508,4225,4125,4395,4125,7336085,31579420325,00,0.00,N,2,120,
20230502,4105,4225,4225,4060,2703624,11145418715,00,0.00,N,5,-110,
20230424,4215,4280,4325,4020,6222076,25933482860,00,0.00,N,5,-65,
20230417,4280,4260,4300,4120,6257122,26401509355,00,0.00,N,2,50,
20230410,4230,4125,4305,4040,6009244,25039154395,00,0.00,N,2,105,
20230403,4125,4055,4210,4010,7172751,29495909290,00,0.00,N,2,95,
20230327,4030,4020,4140,3940,6283428,25297008485,00,0.00,N,2,20,
20230320,4010,4190,4265,3980,5123114,20923154940,00,0.00,N,5,-190,
20230313,4200,4360,4390,4130,4323719,18265285305,00,0.00,N,5,-160,
20230306,4360,4430,4540,4270,5364546,23491727870,00,0.00,N,5,-40,
20230227,4400,4520,4520,4295,4138780,18188967430,00,0.00,N,5,-135,
20230220,4535,4475,4665,4420,5245480,23995016085,00,0.00,N,2,60,
20230213,4475,4520,4565,4350,3479103,15479313570,00,0.00,N,5,-40,
20230206,4515,4590,4590,4355,5888555,26206689365,00,0.00,N,5,-90,
20230130,4605,4720,4950,4545,15191715,71458484645,00,0.00,N,5,-110,
20230125,4715,4675,4770,4625,2897194,13578306710,00,0.00,N,2,70,
20230116,4645,4660,4680,4400,5476056,24867353990,00,0.00,N,2,5,
20230109,4640,4520,4780,4450,8014649,37127999825,00,0.00,N,2,150,
20230102,4490,4200,4515,3870,8648501,36035689515,00,0.00,N,2,310,
20221226,4180,4260,4330,4135,3895251,16450133595,00,0.00,N,5,-70,
20221219,4250,4345,4525,4190,4731645,20734756665,00,0.00,N,5,-125,
20221212,4375,4600,4640,4370,4057295,18122683635,00,0.00,N,5,-295,
20221205,4670,4920,4950,4550,3892518,18305097755,00,0.00,N,5,-230,
20221128,4900,4900,5160,4805,6326703,31601922945,00,0.00,N,3,0,
20221121,4900,4870,4940,4670,4592939,22226113150,00,0.00,N,2,65,
20221114,4835,4865,5070,4710,8431289,40923442195,00,0.00,N,2,25,
20221107,4810,4750,4935,4615,9903303,47002122950,00,0.00,N,2,220,
20221031,4590,4305,4665,4160,9449883,42162015850,00,0.00,N,2,350,
20221024,4240,4070,4325,3950,10778596,44584074435,00,0.00,N,2,265,
20221017,3975,4105,4310,3965,7686009,31756169250,00,0.00,N,5,-180,
20221011,4155,4160,4210,4000,4349083,17877310475,00,0.00,N,5,-80,
20221004,4235,4185,4345,4165,3830398,16268473835,00,0.00,N,2,115,
20220926,4120,4400,4495,4040,8034340,33823019135,00,0.00,N,5,-425,
20220919,4545,4860,4880,4500,5319876,24736536290,00,0.00,N,5,-295,
20220913,4840,4970,5030,4790,5336383,26275040815,00,0.00,N,2,30,
20220905,4810,4935,5020,4565,8440953,40247237355,00,0.00,N,5,-160,
20220829,4970,5150,5240,4960,8150262,41577707365,00,0.00,N,5,-390,
20220822,5360,5210,5390,5120,6857307,35942192970,00,0.00,N,2,70,
20220816,5290,5760,5760,5290,6936362,37959925740,00,0.00,N,5,-390,
20220808,5680,5310,5710,5220,13066779,71449646710,00,0.00,N,2,400,
20220801,5280,5230,5340,5170,7688169,40336187300,00,0.00,N,2,30,
20220725,5250,5310,5640,5110,14165173,74788165270,00,0.00,N,5,-100,
20220718,5350,5130,5450,5130,5390790,28744553020,00,0.00,N,2,230,
20220711,5120,5610,5700,5050,7032515,37327637200,00,0.00,N,5,-520,
20220704,5640,5960,5960,5500,5860075,33233975370,00,0.00,N,5,-250,
20220627,5890,5400,6120,5350,8790890,50648233860,00,0.00,N,2,560,
20220620,5330,5950,5970,5040,9414322,51206187340,00,0.00,N,5,-590,
20220613,5920,6490,6500,5630,10235543,62035239460,00,0.00,N,5,-660,
20220607,6580,6560,6680,6290,6842469,44313860120,00,0.00,N,2,80,
20220530,6500,6510,6670,6380,5692708,37062561310,00,0.00,N,2,60,
20220523,6440,6130,6600,6040,9566183,61164021260,00,0.00,N,2,320,
20220516,6120,6290,6400,5980,5394609,33228582570,00,0.00,N,5,-100,
20220509,6220,6800,6810,6020,9668476,60876048560,00,0.00,N,5,-560,
20220502,6780,6770,6960,6640,7827660,53208921230,00,0.00,N,2,10,
20220425,6770,6400,7060,6100,19059721,128493581460,00,0.00,N,2,210,
20220418,6560,6520,6610,6340,6922851,44976790140,00,0.00,N,5,-30,
20220411,6590,6560,6670,6480,5462106,35958746040,00,0.00,N,5,-50,
20220404,6640,6900,6940,6410,8464028,56327912250,00,0.00,N,5,-250,
20220328,6890,7070,7130,6710,9698987,67151090200,00,0.00,N,5,-180,
20220321,7070,7120,7230,6970,8808977,62214793080,00,0.00,N,5,-60,
20220314,7130,7330,7510,6980,19934047,143347490400,00,0.00,N,5,-190,
20220307,7320,6950,7320,6700,25240167,176895134450,00,0.00,N,2,370,
20220228,6950,6130,6990,6090,17784420,117823312660,00,0.00,N,2,820,
20220221,6130,5650,6310,5600,17309227,104379211380,00,0.00,N,2,420,
20220214,5710,5500,5750,5330,6961061,38408335690,00,0.00,N,2,110,
20220207,5600,5920,5920,5560,6755232,38555350470,00,0.00,N,5,-360,
20220203,5960,5780,5960,5750,5616618,33111535540,00,0.00,N,2,290,
20220124,5670,5840,5960,5310,8856978,49308697380,00,0.00,N,5,-180,
20220117,5850,5930,5940,5320,12669245,71561161970,00,0.00,N,5,-110,
20220110,5960,6220,6290,5950,8336614,51040051860,00,0.00,N,5,-210,
20220103,6170,5780,6320,5780,10849567,66174479510,00,0.00,N,2,400,
20211227,5770,5840,5950,5740,4541077,26410429640,00,0.00,N,5,-100,
20211220,5870,6040,6050,5780,4741373,27772317050,00,0.00,N,5,-180,
20211213,6050,6100,6220,5980,4823071,29287867000,00,0.00,N,5,-70,
20211206,6120,5950,6260,5870,8287353,50560723770,00,0.00,N,2,240,
20211129,5880,5520,5930,5300,7852582,44028909910,00,0.00,N,2,170,
20211122,5710,5950,6080,5690,5349414,31498522150,00,0.00,N,5,-310,
20211115,6020,6100,6280,5980,6208217,38126519300,00,0.00,N,5,-70,
20211108,6090,6220,6310,5880,8078784,49107927000,00,0.00,N,2,40,
20211101,6050,6290,6410,5960,6736257,41618111220,00,0.00,N,5,-200,
20211025,6250,6520,6660,6250,7184376,46314758300,00,0.00,N,5,-320,
20211018,6570,6700,6760,6520,4222744,28004295690,00,0.00,N,5,-120,
20211012,6690,6480,6730,6370,3799669,24910017410,00,0.00,N,2,210,
20211005,6480,6500,6790,6240,7475886,48610579010,00,0.00,N,5,-110,
20210927,6590,6930,7110,6580,8116256,55034308170,00,0.00,N,5,-390,
20210923,6980,7050,7110,6900,2695407,18815158920,00,0.00,N,5,-160,
20210913,7140,6980,7290,6850,7526976,53297111610,00,0.00,N,2,160,
20210906,6980,7370,7380,6760,10111413,71487316200,00,0.00,N,5,-390,
20210830,7370,7090,7430,7080,9461106,69158939180,00,0.00,N,2,340,
20210823,7030,6420,7100,6420,8076139,55140188630,00,0.00,N,2,640,
20210817,6390,6970,7010,6380,8074150,53737367930,00,0.00,N,5,-550,
20210809,6940,7220,7250,6910,9368457,66263797110,00,0.00,N,5,-300,
20210802,7240,7470,7480,7190,8038777,58571935440,00,0.00,N,5,-210,
20210726,7450,7310,7560,7190,11390644,83970105470,00,0.00,N,2,140,
20210719,7310,7210,7440,6910,12949097,93352641810,00,0.00,N,2,50,
20210712,7260,7350,7640,7210,15284559,112536155660,00,0.00,N,5,-90,