KissMeData/066980/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1625,1781,1820,1577,1000115,1679678848,00,0.00,N,5,-156,
20241125,1781,1796,1908,1755,712051,1297314167,00,0.00,N,5,-20,
20241118,1801,1777,2025,1731,1085859,2041893289,00,0.00,N,2,21,
20241111,1780,1938,2175,1713,2492143,4829359277,00,0.00,N,5,-161,
20241104,1941,1954,2055,1855,981748,1912748584,00,0.00,N,5,-11,
20241028,1952,2085,2210,1951,2066348,4269959811,00,0.00,N,5,-138,
20241021,2090,2300,2445,1996,8039170,17915670860,00,0.00,N,5,-210,
20241014,2300,1930,2585,1862,25588979,59998291353,00,0.00,N,2,513,
20241007,1787,1882,1952,1774,685912,1278365077,00,0.00,N,5,-94,
20240930,1881,1820,2070,1736,3988897,7764751427,00,0.00,N,2,57,
20240923,1824,1670,1840,1666,582165,1032163606,00,0.00,N,2,152,
20240919,1672,1671,1700,1630,209681,348054544,00,0.00,N,2,1,
20240909,1671,1705,1732,1633,442466,741269684,00,0.00,N,5,-71,
20240902,1742,1712,2080,1695,2964602,5569497984,00,0.00,N,2,12,
20240826,1730,1805,1837,1700,547308,960044216,00,0.00,N,5,-63,
20240819,1793,1860,2000,1779,1550891,2925339911,00,0.00,N,2,12,
20240812,1781,1909,1960,1774,821695,1518209726,00,0.00,N,5,-97,
20240805,1878,1910,1921,1610,1049693,1910674996,00,0.00,N,5,-73,
20240729,1951,2080,2195,1944,848677,1741345333,00,0.00,N,5,-129,
20240722,2080,2100,2195,2030,744096,1558312295,00,0.00,N,5,-40,
20240715,2120,2270,2350,2060,1347981,2955743450,00,0.00,N,5,-170,
20240708,2290,2375,2470,2250,959802,2243106775,00,0.00,N,5,-20,
20240701,2310,2670,2670,2300,1268032,3101916620,00,0.00,N,5,-335,
20240624,2645,2730,2795,2590,975324,2596306135,00,0.00,N,5,-65,
20240617,2710,2735,2830,2700,1275765,3502086100,00,0.00,N,5,-30,
20240610,2740,2910,2980,2725,2092914,5944737710,00,0.00,N,5,-210,
20240603,2950,3065,3370,2850,9892142,31150250345,00,0.00,N,5,-55,
20240527,3005,2665,3270,2545,21624171,65699864355,00,0.00,N,2,355,
20240520,2650,2550,2915,2525,3323713,9189375535,00,0.00,N,2,70,
20240513,2580,2520,2795,2275,3582325,9195034440,00,0.00,N,2,45,
20240507,2535,2565,2740,2515,1317432,3438047235,00,0.00,N,5,-30,
20240429,2565,2710,2735,2500,867407,2250785435,00,0.00,N,5,-135,
20240422,2700,2790,2875,2650,1967810,5461890420,00,0.00,N,5,-115,
20240415,2815,2620,2955,2435,3926371,10449676840,00,0.00,N,2,115,
20240408,2700,2900,3045,2625,2488262,6958008500,00,0.00,N,5,-275,
20240401,2975,3445,3560,2975,3577950,11602185520,00,0.00,N,5,-470,
20240325,3445,3620,3665,3170,5743345,19892360945,00,0.00,N,5,-70,
20240318,3515,3570,3595,3130,7857067,26649875945,00,0.00,N,5,-130,
20240311,3645,2935,3970,2710,20456484,72816878310,00,0.00,N,2,555,
20240304,3090,2920,3555,2890,13933870,45337678095,00,0.00,N,2,355,
20240226,2735,3300,3340,2700,2830147,8433331810,00,0.00,N,5,-445,
20240219,3180,3150,3295,2955,4052211,12602609635,00,0.00,N,3,0,
20240213,3180,2770,3295,2605,6704447,19689697140,00,0.00,N,2,330,
20240205,2850,2600,3090,2525,13672728,38310005870,00,0.00,N,2,300,
20240129,2550,2055,2785,1820,14456831,35237221512,00,0.00,N,2,495,
20240122,2055,2120,2470,2000,7173921,16021664505,00,0.00,N,5,-120,
20240115,2175,1579,2380,1528,22075342,45818442611,00,0.00,N,2,575,
20240108,1600,1555,1787,1499,1187422,1939212555,00,0.00,N,2,46,
20240102,1554,1647,1660,1527,374159,595350878,00,0.00,N,5,-93,
20231226,1647,1687,1711,1622,200144,329461981,00,0.00,N,5,-43,
20231218,1690,1664,1740,1660,547394,930378591,00,0.00,N,2,26,
20231211,1664,1637,1704,1590,606996,998868001,00,0.00,N,2,27,
20231204,1637,1614,1732,1570,838686,1384526174,00,0.00,N,2,23,
20231127,1614,1730,1740,1540,642634,1030160465,00,0.00,N,5,-105,
20231120,1719,1700,1753,1682,417005,715087656,00,0.00,N,2,13,
20231113,1706,1810,1853,1697,1177400,2082622853,00,0.00,N,5,-47,
20231106,1753,1845,2120,1705,2001889,3812052327,00,0.00,N,5,-75,
20231030,1828,2380,2380,1500,6609088,12660930428,00,0.00,N,5,-552,
20231023,2380,2355,2510,2230,1270083,2967060080,00,0.00,N,5,-20,
20231016,2400,2530,2650,2370,1037007,2582546310,00,0.00,N,5,-225,
20231010,2625,2700,2700,2480,760885,1967755535,00,0.00,N,5,-65,
20231004,2690,2570,2700,2450,478733,1208972745,00,0.00,N,2,135,
20230925,2555,2540,2555,2445,418458,1045974810,00,0.00,N,2,15,
20230918,2540,2800,2800,2500,716379,1888393960,00,0.00,N,5,-270,
20230911,2810,2790,2900,2680,574556,1577637925,00,0.00,N,2,20,
20230904,2790,2900,2920,2715,886517,2483795610,00,0.00,N,5,-130,
20230828,2920,2930,3050,2900,1054974,3124324065,00,0.00,N,5,-10,
20230821,2930,2815,3005,2720,1127486,3215396945,00,0.00,N,2,75,
20230814,2855,3190,3280,2825,1194659,3557656515,00,0.00,N,5,-330,
20230807,3185,3720,3745,3035,2780489,9005080460,00,0.00,N,5,-605,
20230731,3790,3580,3870,3535,2208723,8209499495,00,0.00,N,2,255,
20230724,3535,3235,3795,2980,2950557,9942845270,00,0.00,N,2,300,
20230717,3235,3310,3360,3170,626124,2034273665,00,0.00,N,5,-85,
20230710,3320,3245,3450,3220,586469,1948669545,00,0.00,N,2,75,
20230703,3245,3230,3435,3215,679684,2246570740,00,0.00,N,3,0,
20230626,3245,4035,4085,3215,2274595,8110785585,00,0.00,N,5,-765,
20230619,4010,3860,4060,3630,2288597,8904166635,00,0.00,N,2,150,
20230612,3860,3755,3980,3675,1597645,6108723580,00,0.00,N,2,80,
20230605,3780,3120,3935,3110,6119463,22069542280,00,0.00,N,2,665,
20230530,3115,2815,3140,2815,1521113,4542809545,00,0.00,N,2,300,
20230522,2815,2765,2865,2725,716040,2000168205,00,0.00,N,2,50,
20230515,2765,2630,2770,2480,1083979,2853688720,00,0.00,N,2,130,
20230508,2635,2640,2690,2625,416701,1104259420,00,0.00,N,2,5,
20230502,2630,2700,2700,2580,494039,1306625695,00,0.00,N,5,-50,
20230424,2680,2910,2955,2640,1331268,3679591930,00,0.00,N,5,-290,
20230417,2970,2980,3035,2790,2063322,6018919350,00,0.00,N,5,-15,
20230410,2985,2815,3100,2630,4005427,11494064800,00,0.00,N,2,185,
20230403,2800,2755,2885,2730,1563003,4353282095,00,0.00,N,2,45,
20230327,2755,2810,2870,2620,1532904,4241096825,00,0.00,N,5,-45,
20230320,2800,2815,2930,2660,2593725,7216410910,00,0.00,N,5,-40,
20230313,2840,3100,3120,2705,2035812,5833035750,00,0.00,N,5,-305,
20230306,3145,3675,3775,3085,1951496,6685368500,00,0.00,N,5,-480,
20230227,3625,3680,3865,3610,2862134,10686701860,00,0.00,N,2,55,
20230220,3570,3500,3670,3420,860504,3034686285,00,0.00,N,2,60,
20230213,3510,3720,3745,3465,1299163,4647263905,00,0.00,N,5,-265,
20230206,3775,3950,3950,3670,1646250,6197923425,00,0.00,N,5,-180,
20230130,3955,4010,4080,3705,2690905,10576740220,00,0.00,N,5,-50,
20230125,4005,4080,4080,3910,1047875,4185613870,00,0.00,N,5,-15,
20230116,4020,4295,4320,3720,2221882,9100973405,00,0.00,N,5,-265,
20230109,4285,4120,4470,3965,4323094,18075125255,00,0.00,N,2,225,
20230102,4060,3615,4100,3400,3253389,12117661955,00,0.00,N,2,465,
20221226,3595,3250,3600,3225,1309333,4506490435,00,0.00,N,2,330,
20221219,3265,3400,3400,3055,557886,1781312760,00,0.00,N,5,-15,
20221212,3280,3090,3360,3065,676273,2169135275,00,0.00,N,2,160,
20221205,3120,3310,3360,3045,637970,2014803070,00,0.00,N,5,-190,
20221128,3310,3380,3600,3220,1599195,5528127275,00,0.00,N,5,-40,
20221121,3350,3340,3540,3200,2129180,7221607065,00,0.00,N,2,10,
20221114,3340,2915,3370,2860,1629527,5167392075,00,0.00,N,2,425,
20221107,2915,2850,3050,2810,628428,1831074475,00,0.00,N,2,25,
20221031,2890,2645,2900,2570,791176,2175951485,00,0.00,N,2,305,
20221024,2585,2660,2760,2560,393612,1038625275,00,0.00,N,5,-75,
20221017,2660,2605,2850,2510,410557,1114935150,00,0.00,N,2,40,
20221011,2620,2780,2785,2480,478110,1251347820,00,0.00,N,5,-230,
20221004,2850,2800,2875,2710,433851,1213559335,00,0.00,N,2,115,
20220926,2735,2855,2865,2660,608502,1681090540,00,0.00,N,5,-170,
20220919,2905,3290,3365,2825,1687063,5276931730,00,0.00,N,5,-365,
20220913,3270,2915,3540,2905,10189268,34326989005,00,0.00,N,2,340,
20220905,2930,3005,3010,2880,223987,657795080,00,0.00,N,5,-90,
20220829,3020,2925,3210,2880,616647,1855702145,00,0.00,N,2,20,
20220822,3000,3115,3145,2880,398647,1192004695,00,0.00,N,5,-145,
20220816,3145,3310,3355,3095,283611,907718540,00,0.00,N,5,-155,
20220808,3300,3305,3395,3155,397550,1282049380,00,0.00,N,5,-5,
20220801,3305,3360,3460,3215,586313,1964097670,00,0.00,N,5,-80,
20220725,3385,2915,3410,2820,5348558,16938701905,00,0.00,N,2,480,
20220718,2905,2865,3015,2800,260158,761431055,00,0.00,N,2,75,
20220711,2830,2915,2975,2750,255906,731964100,00,0.00,N,5,-85,
20220704,2915,2865,2960,2775,320915,923914715,00,0.00,N,2,25,
20220627,2890,2785,2975,2710,349529,1000071990,00,0.00,N,2,115,
20220620,2775,2930,2930,2590,695019,1907754385,00,0.00,N,5,-115,
20220613,2890,3285,3300,2685,1037638,3127145950,00,0.00,N,5,-450,
20220607,3340,3405,3450,3295,278500,934029690,00,0.00,N,5,-90,
20220530,3430,3415,3485,3310,469776,1590361690,00,0.00,N,2,20,
20220523,3410,3450,3460,3325,395527,1339592320,00,0.00,N,5,-45,
20220516,3455,3720,3750,3400,554515,1967716145,00,0.00,N,5,-255,
20220509,3710,3650,3750,3375,527505,1889980890,00,0.00,N,2,40,
20220502,3670,3755,3975,3645,626342,2374869135,00,0.00,N,5,-175,
20220425,3845,4160,4225,3800,1125658,4471721115,00,0.00,N,5,-370,
20220418,4215,3720,4375,3680,1544045,6313754055,00,0.00,N,2,455,
20220411,3760,4070,4070,3745,548542,2115621370,00,0.00,N,5,-245,
20220404,4005,4175,4310,3970,1053171,4366250530,00,0.00,N,5,-170,
20220328,4175,3605,4400,3530,2983341,12215663720,00,0.00,N,2,550,
20220321,3625,3685,3970,3510,1424788,5332320670,00,0.00,N,5,-55,
20220314,3680,3500,3770,3500,872589,3189048685,00,0.00,N,2,175,
20220307,3505,3575,3575,3355,490060,1672572040,00,0.00,N,5,-70,
20220228,3575,3500,3620,3435,227709,806321270,00,0.00,N,2,75,
20220221,3500,3710,3710,3400,402105,1421137795,00,0.00,N,5,-210,
20220214,3710,3405,3815,3270,452327,1602220905,00,0.00,N,2,130,
20220207,3580,3700,3795,3580,407523,1494198105,00,0.00,N,5,-115,
20220203,3695,3520,3790,3515,209857,767693650,00,0.00,N,2,165,
20220124,3530,3920,3950,3350,841162,3020951430,00,0.00,N,5,-420,
20220117,3950,4130,4240,3850,544509,2215348880,00,0.00,N,5,-180,
20220110,4130,4320,4320,4080,574194,2398013585,00,0.00,N,5,-170,
20220103,4300,4570,4700,4300,775461,3459903700,00,0.00,N,5,-330,
20211227,4630,4450,4940,4390,1565114,7241599850,00,0.00,N,2,210,
20211220,4420,4500,4605,4320,560684,2480715260,00,0.00,N,5,-130,
20211213,4550,4835,4855,4500,788634,3648605980,00,0.00,N,5,-285,
20211206,4835,5010,5030,4735,962827,4648244400,00,0.00,N,5,-100,
20211129,4935,4795,5380,4655,940319,4608112860,00,0.00,N,2,40,
20211122,4895,5200,5380,4895,1146282,5819999410,00,0.00,N,5,-305,
20211115,5200,4300,5470,4250,2880911,14229993920,00,0.00,N,2,930,
20211108,4270,4440,4570,4100,693668,2992890145,00,0.00,N,5,-170,
20211101,4440,4775,4815,4390,687153,3164295610,00,0.00,N,5,-335,
20211025,4775,5120,5290,4695,1175630,5797335190,00,0.00,N,5,-275,
20211018,5050,4330,5200,4155,1772315,8586518460,00,0.00,N,2,815,
20211012,4235,4150,4345,4000,400559,1669401365,00,0.00,N,2,45,
20211005,4190,4500,4695,4015,1066981,4576875785,00,0.00,N,5,-655,
20210927,4845,4800,5490,4765,758222,3818059195,00,0.00,N,2,25,
20210923,4820,4940,4980,4780,156788,761251140,00,0.00,N,5,-115,
20210913,4935,5140,5190,4900,286326,1443332920,00,0.00,N,5,-205,
20210906,5140,5275,5525,4900,2301785,12169022225,00,0.00,N,5,-260,
20210830,5400,5650,5825,5200,1580778,8660057000,00,0.00,N,5,-250,
20210823,5650,5175,6025,5150,2482868,14341043350,00,0.00,N,2,425,
20210817,5225,5875,5900,5125,1095316,5992895950,00,0.00,N,5,-600,
20210809,5825,5550,6000,5500,2067342,11925197950,00,0.00,N,2,350,
20210802,5475,5300,5525,4980,745776,3901789690,00,0.00,N,2,175,
20210726,5300,5175,5525,4825,2407010,12424069610,00,0.00,N,2,150,
20210719,5150,5375,5500,5075,1011268,5327385900,00,0.00,N,5,-250,
20210712,5400,5550,5725,5325,1206680,6651613900,00,0.00,N,5,-125,