KissMeData/071090/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2720,3065,3305,2660,3554212,10931842090,00,0.00,N,5,-330,
20241125,3050,2970,3540,2970,10278871,34075581355,00,0.00,N,2,70,
20241118,2980,2990,3055,2950,351606,1049169660,00,0.00,N,5,-20,
20241111,3000,3240,3285,2765,1121249,3393931565,00,0.00,N,5,-250,
20241104,3250,3085,3360,3085,1090603,3553623635,00,0.00,N,2,160,
20241028,3090,3060,3185,3050,443306,1386675945,00,0.00,N,2,20,
20241021,3070,3390,3425,3060,2140453,6982635155,00,0.00,N,5,-140,
20241014,3210,3320,3420,3160,586311,1924016540,00,0.00,N,5,-125,
20241007,3335,3305,3530,3295,1518413,5203720395,00,0.00,N,2,10,
20240930,3325,3435,3650,3320,3438404,11913287670,00,0.00,N,5,-225,
20240923,3550,3230,3735,3170,6083652,21215016940,00,0.00,N,2,335,
20240919,3215,3200,3255,3130,226562,723143540,00,0.00,N,2,80,
20240909,3135,2990,3160,2955,308964,945810860,00,0.00,N,2,90,
20240902,3045,3315,3380,2995,622053,1975213415,00,0.00,N,5,-265,
20240826,3310,3500,3665,3265,1439045,4992013675,00,0.00,N,5,-250,
20240819,3560,3325,3595,3260,1073807,3676806165,00,0.00,N,2,225,
20240812,3335,3350,3430,3255,524602,1756383320,00,0.00,N,5,-15,
20240805,3350,3405,3460,2880,1160102,3743493830,00,0.00,N,5,-185,
20240729,3535,3735,3900,3520,2403828,9034788250,00,0.00,N,5,-130,
20240722,3665,3620,4085,3445,4971816,19074202815,00,0.00,N,2,30,
20240715,3635,3500,3970,3500,5171318,19695404560,00,0.00,N,2,135,
20240708,3500,3510,3810,3500,1601273,5795003065,00,0.00,N,5,-25,
20240701,3525,3725,4070,3520,3588689,13547785120,00,0.00,N,5,-210,
20240624,3735,4100,4160,3715,2565394,9983263635,00,0.00,N,5,-310,
20240617,4045,3820,4635,3765,22994714,97822794890,00,0.00,N,2,255,
20240610,3790,4175,4375,3760,6917889,27922344020,00,0.00,N,5,-475,
20240603,4265,3480,5330,3480,73427465,335111339180,00,0.00,N,2,775,
20240527,3490,3810,3830,3485,2697884,9836151470,00,0.00,N,5,-335,
20240520,3825,3820,4295,3730,15921882,64481244190,00,0.00,N,2,5,
20240513,3820,3635,4825,3585,30898884,132680338825,00,0.00,N,2,110,
20240507,3710,3200,4100,3070,30704840,117067180700,00,0.00,N,2,495,
20240429,3215,3255,3455,3210,2622601,8746078500,00,0.00,N,5,-65,
20240422,3280,3425,3715,3230,17921027,62210884370,00,0.00,N,5,-145,
20240415,3425,2925,3775,2900,26786932,96433844955,00,0.00,N,2,455,
20240408,2970,3040,3175,2920,481911,1463281550,00,0.00,N,5,-70,
20240401,3040,3070,3095,3020,303172,923996815,00,0.00,N,5,-30,
20240325,3070,3120,3155,3060,428529,1328434435,00,0.00,N,5,-55,
20240318,3125,3130,3200,3105,497937,1567962470,00,0.00,N,5,-15,
20240311,3140,3015,3270,3010,809209,2539755325,00,0.00,N,2,100,
20240304,3040,3110,3140,3025,413698,1270989305,00,0.00,N,5,-70,
20240226,3110,3155,3245,3090,357336,1120322360,00,0.00,N,5,-45,
20240219,3155,3235,3435,3155,2834827,9386515415,00,0.00,N,5,-80,
20240213,3235,3165,3255,3160,697108,2233144865,00,0.00,N,2,105,
20240205,3130,3320,3350,3105,1553932,4986916745,00,0.00,N,5,-165,
20240129,3295,3145,3825,3085,27346840,96573917595,00,0.00,N,2,145,
20240122,3150,3130,3200,2995,369328,1135960630,00,0.00,N,2,20,
20240115,3130,3285,3310,3050,576755,1834212850,00,0.00,N,5,-150,
20240108,3280,3280,3370,3260,514058,1697385310,00,0.00,N,2,5,
20240102,3275,3305,3335,3250,306344,1006148075,00,0.00,N,5,-10,
20231226,3285,3250,3395,3210,482430,1580353250,00,0.00,N,2,20,
20231218,3265,3300,3450,3250,1534830,5139567830,00,0.00,N,5,-20,
20231211,3285,3300,3365,3225,676185,2220612405,00,0.00,N,2,15,
20231204,3270,3280,3295,3185,479220,1545350445,00,0.00,N,2,25,
20231127,3245,3260,3540,3200,2038717,6836251840,00,0.00,N,5,-25,
20231120,3270,3205,3370,3200,564713,1866658465,00,0.00,N,2,45,
20231113,3225,3190,3310,3115,544856,1756901320,00,0.00,N,2,50,
20231106,3175,3440,3490,3170,786094,2632879210,00,0.00,N,5,-215,
20231030,3390,3200,3525,3190,1802501,6082921100,00,0.00,N,2,165,
20231023,3225,3400,3520,3185,1822883,6135337565,00,0.00,N,5,-225,
20231016,3450,3530,3950,3415,5013482,18613109230,00,0.00,N,5,-120,
20231010,3570,3565,3855,3430,3494666,12900775210,00,0.00,N,2,25,
20231004,3545,3570,3700,3400,1365060,4805298235,00,0.00,N,5,-60,
20230925,3605,3675,3735,3455,1179720,4228590675,00,0.00,N,5,-95,
20230918,3700,4300,4355,3630,4344083,17427510770,00,0.00,N,5,-610,
20230911,4310,4635,4980,4005,66526855,301663794580,00,0.00,N,5,-70,
20230904,4380,3400,4380,3335,13146434,52422374090,00,0.00,N,2,950,
20230828,3430,3365,3550,3365,297484,1033086500,00,0.00,N,2,65,
20230821,3365,3350,3455,3325,283780,959463625,00,0.00,N,5,-15,
20230814,3380,3740,3795,3290,509595,1762190485,00,0.00,N,5,-360,
20230807,3740,3780,3815,3580,429092,1580075500,00,0.00,N,5,-40,
20230731,3780,3870,3935,3685,715672,2743051690,00,0.00,N,5,-85,
20230724,3865,3940,3990,3555,1215863,4594016940,00,0.00,N,5,-120,
20230717,3985,4190,4295,3920,914745,3705140480,00,0.00,N,5,-205,
20230710,4190,4075,4450,4070,1297958,5548641705,00,0.00,N,2,80,
20230703,4110,4450,4560,4095,1698678,7426978125,00,0.00,N,5,-340,
20230626,4450,4420,5070,4275,15779856,73444088275,00,0.00,N,2,140,
20230619,4310,4205,4885,4130,13408110,61103707140,00,0.00,N,2,85,
20230612,4225,4025,4390,3970,3855224,16115014715,00,0.00,N,2,200,
20230605,4025,3930,4180,3930,1099322,4452316975,00,0.00,N,2,95,
20230530,3930,3910,4010,3870,430592,1682494660,00,0.00,N,2,20,
20230522,3910,3935,4250,3880,2534000,10323209115,00,0.00,N,5,-40,
20230515,3950,3990,4700,3535,8345851,35110338600,00,0.00,N,5,-75,
20230508,4025,3895,4255,3800,1976157,8020607675,00,0.00,N,2,130,
20230502,3895,3865,4005,3865,379762,1494884985,00,0.00,N,5,-15,
20230424,3910,4190,4245,3835,1242015,4981120375,00,0.00,N,5,-315,
20230417,4225,5230,5250,4225,11464529,55412971465,00,0.00,N,5,-485,
20230410,4710,4205,4745,3950,3978655,18282219370,00,0.00,N,2,495,
20230403,4215,4220,4450,4185,1211359,5185531045,00,0.00,N,5,-15,
20230327,4230,4095,4415,4020,1392488,5908406645,00,0.00,N,2,120,
20230320,4110,4380,4430,4040,1364539,5753939340,00,0.00,N,5,-150,
20230313,4260,4180,4290,4025,970074,4042101770,00,0.00,N,2,25,
20230306,4235,4750,4775,4230,2171249,9836053935,00,0.00,N,5,-615,
20230227,4850,4490,5000,4450,5127969,24554041005,00,0.00,N,2,340,
20230220,4510,4200,5650,4170,24212355,122688581435,00,0.00,N,2,200,
20230213,4310,4060,4440,4010,4859698,20452515315,00,0.00,N,2,410,
20230206,3900,3845,4305,3710,2049936,8270887930,00,0.00,N,2,60,
20230130,3840,3760,3940,3620,848963,3216098165,00,0.00,N,2,100,
20230125,3740,3740,3815,3690,307294,1151901115,00,0.00,N,2,50,
20230116,3690,3790,3930,3580,872067,3271869305,00,0.00,N,5,-50,
20230109,3740,3470,3810,3470,1280820,4719650710,00,0.00,N,2,290,
20230102,3450,3260,3795,3000,1619792,5667281945,00,0.00,N,2,150,
20221226,3300,3555,3560,3295,457362,1575816890,00,0.00,N,5,-250,
20221219,3550,3760,3815,3550,585833,2144155675,00,0.00,N,5,-250,
20221212,3800,4035,4490,3800,1303419,5365114985,00,0.00,N,5,-180,
20221205,3980,4375,4395,3945,776462,3219568680,00,0.00,N,5,-340,
20221128,4320,4490,4550,4265,1299600,5741336900,00,0.00,N,5,-170,
20221121,4490,4400,4520,4285,1822821,8087160640,00,0.00,N,2,170,
20221114,4320,3940,4440,3880,2585840,10706012115,00,0.00,N,2,410,
20221107,3910,3810,3975,3775,1271928,4940938215,00,0.00,N,2,105,
20221031,3805,3610,3930,3520,1421502,5319797785,00,0.00,N,2,240,
20221024,3565,3725,3805,3565,921190,3362029825,00,0.00,N,5,-110,
20221017,3675,3700,4015,3655,1687743,6522895820,00,0.00,N,5,-160,
20221011,3835,4300,4300,3650,2531289,10013574865,00,0.00,N,5,-330,
20221004,4165,3790,4690,3780,6117173,26396506700,00,0.00,N,2,350,
20220926,3815,4635,4865,3535,4994349,20635295900,00,0.00,N,5,-790,
20220919,4605,5080,5190,4325,28896333,140055149040,00,0.00,N,5,-475,
20220913,5080,3970,5390,3970,34780140,169735561935,00,0.00,N,2,1130,
20220905,3950,3920,4360,3850,2804115,11600834385,00,0.00,N,2,10,
20220829,3940,3995,4480,3920,2936179,12440538185,00,0.00,N,5,-240,
20220822,4180,3980,4335,3850,6516304,27136169850,00,0.00,N,2,120,
20220816,4060,4720,4885,4000,5542568,25630570815,00,0.00,N,5,-555,
20220808,4615,4280,4710,4190,6520261,29483993390,00,0.00,N,2,355,
20220801,4260,4275,4320,4135,927901,3929578435,00,0.00,N,2,45,
20220725,4215,4070,4330,3980,1156689,4809438540,00,0.00,N,2,145,
20220718,4070,4010,4235,3810,632530,2598695660,00,0.00,N,2,90,
20220711,3980,4300,4315,3815,659801,2669348575,00,0.00,N,5,-280,
20220704,4260,4100,4340,3925,969536,4049038365,00,0.00,N,2,160,
20220627,4100,4160,4435,4045,1084642,4637153075,00,0.00,N,5,-45,
20220620,4145,4720,4755,3880,1912294,8122446680,00,0.00,N,5,-570,
20220613,4715,4955,4985,4490,2024042,9628625425,00,0.00,N,5,-485,
20220607,5200,5500,5810,5010,3272807,17889057220,00,0.00,N,5,-320,
20220530,5520,5650,5740,5350,1834905,10225005110,00,0.00,N,5,-120,
20220523,5640,6330,6410,5500,4883085,29003548650,00,0.00,N,5,-650,
20220516,6290,5460,7090,5460,23059092,144483249410,00,0.00,N,2,770,
20220509,5520,6160,6530,5380,8201703,49011025530,00,0.00,N,5,-640,
20220502,6160,6660,7130,6160,9121186,61370383840,00,0.00,N,5,-680,
20220425,6840,6870,7900,6640,52156945,379569091050,00,0.00,N,5,-210,
20220418,7050,5180,7850,5070,92176218,622188305020,00,0.00,N,2,1800,
20220411,5250,4380,5600,4300,48127120,250228953205,00,0.00,N,2,815,
20220404,4435,4930,5440,4385,14572948,73835775110,00,0.00,N,5,-420,
20220328,4855,5300,5790,4790,31401144,168222329150,00,0.00,N,5,-525,
20220321,5380,3680,6800,3670,56674446,302044313125,00,0.00,N,2,1700,
20220314,3680,3295,4200,3295,28907021,109106509485,00,0.00,N,2,430,
20220307,3250,3725,4030,3205,9958852,36725340690,00,0.00,N,5,-470,
20220228,3720,3345,4185,3235,29911172,114692922180,00,0.00,N,2,395,
20220221,3325,2860,3730,2845,28535241,99289739960,00,0.00,N,2,385,
20220214,2940,2805,3085,2705,3286636,9445653490,00,0.00,N,2,60,
20220207,2880,3175,3370,2870,5068832,15854467155,00,0.00,N,5,-295,
20220203,3175,3075,3270,3045,3955896,12450332005,00,0.00,N,2,100,
20220124,3075,2745,4200,2615,32217035,120181806825,00,0.00,N,2,330,
20220117,2745,2860,2890,2620,396097,1084472980,00,0.00,N,5,-180,
20220110,2925,2990,3050,2835,474404,1396578735,00,0.00,N,5,-40,
20220103,2965,2765,3155,2730,1187988,3483214995,00,0.00,N,2,200,
20211227,2765,2760,2830,2650,311198,847241155,00,0.00,N,2,5,
20211220,2760,2695,2770,2610,286743,766757640,00,0.00,N,2,25,
20211213,2735,2740,2820,2655,393837,1078215945,00,0.00,N,5,-5,
20211206,2740,2825,2860,2720,379520,1062609530,00,0.00,N,5,-85,
20211129,2825,2675,2830,2435,786062,2057537370,00,0.00,N,2,115,
20211122,2710,3005,3025,2670,582597,1671788420,00,0.00,N,5,-295,
20211115,3005,3145,3260,2870,1229723,3711484790,00,0.00,N,5,-125,
20211108,3130,3135,3215,2950,447560,1374927200,00,0.00,N,5,-5,
20211101,3135,3440,3460,3125,416452,1374546840,00,0.00,N,5,-305,
20211025,3440,3320,3540,3300,389684,1337158375,00,0.00,N,2,120,
20211018,3320,3500,3580,3295,406404,1395752210,00,0.00,N,5,-130,
20211012,3450,3225,3495,3080,977155,3247073910,00,0.00,N,2,225,
20211005,3225,3350,3400,3005,636170,2010517590,00,0.00,N,5,-165,
20210927,3390,3720,3760,3300,1108774,3905187615,00,0.00,N,5,-330,
20210923,3720,3820,3820,3675,644332,2389702060,00,0.00,N,5,-160,
20210913,3880,3745,4095,3665,3081021,12030897595,00,0.00,N,2,135,
20210906,3745,3695,4000,3610,2764042,10605812500,00,0.00,N,2,40,
20210830,3705,3470,3830,3440,1681260,6116041530,00,0.00,N,2,275,
20210823,3430,3245,3615,3060,2977992,10100396320,00,0.00,N,2,220,
20210817,3210,3350,4020,3170,8102344,29859503785,00,0.00,N,5,-210,
20210809,3420,3470,3680,2900,1527772,5113648360,00,0.00,N,5,-50,
20210802,3470,3565,3565,3355,612987,2121089135,00,0.00,N,5,-110,
20210726,3580,3430,3910,3410,3051924,11146009050,00,0.00,N,2,150,
20210719,3430,3600,3800,3240,737714,2543249015,00,0.00,N,5,-170,
20210712,3600,3355,3650,3310,650972,2293163000,00,0.00,N,2,215,