KissMeData/073010/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,3915,4230,4230,3690,1193117,4683855510,00,0.00,N,5,-220,
20241125,4135,4345,4620,4015,1705063,7389798745,00,0.00,N,5,-145,
20241118,4280,4050,4380,3990,1570580,6562819970,00,0.00,N,2,245,
20241111,4035,4485,4720,3930,3797083,16407714030,00,0.00,N,5,-335,
20241104,4370,3800,4845,3735,9042783,41178985935,00,0.00,N,2,520,
20241028,3850,4095,4095,3790,708360,2762293695,00,0.00,N,5,-170,
20241021,4020,4120,4170,3930,789993,3204988670,00,0.00,N,2,20,
20241014,4000,3920,4340,3825,1397175,5734579110,00,0.00,N,2,115,
20241007,3885,3890,4185,3735,894508,3567333225,00,0.00,N,2,85,
20240930,3800,3710,3860,3650,449559,1690496885,00,0.00,N,2,75,
20240923,3725,3925,3960,3635,925816,3517284375,00,0.00,N,5,-200,
20240919,3925,3895,4015,3770,369275,1443047145,00,0.00,N,2,70,
20240909,3855,3410,3945,3340,1164793,4282558095,00,0.00,N,2,355,
20240902,3500,4420,4450,3355,3611015,13388598195,00,0.00,N,5,-910,
20240826,4410,4400,4475,4225,1042442,4515704015,00,0.00,N,2,40,
20240819,4370,4860,4950,4330,2111031,9640223320,00,0.00,N,5,-490,
20240812,4860,5060,5150,4700,2638566,13010554170,00,0.00,N,5,-420,
20240805,5280,4935,5530,4160,5399551,26311692770,00,0.00,N,2,180,
20240729,5100,4535,5390,4505,5676624,28108574540,00,0.00,N,2,565,
20240722,4535,4100,4605,4100,3288705,14484855135,00,0.00,N,2,455,
20240715,4080,4300,4575,4070,2128200,9231902060,00,0.00,N,5,-140,
20240708,4220,4085,4350,4060,1442750,6065520470,00,0.00,N,2,140,
20240701,4080,4430,4660,4055,2275200,9807538520,00,0.00,N,5,-350,
20240624,4430,4355,4840,4330,2690235,12248676525,00,0.00,N,2,35,
20240617,4395,4340,4600,4225,2020654,8854229760,00,0.00,N,2,90,
20240610,4305,4130,4570,3990,4336086,18610691830,00,0.00,N,2,175,
20240603,4130,4015,4265,3815,2591186,10443457590,00,0.00,N,2,85,
20240527,4045,4430,4485,3955,2447216,10224253415,00,0.00,N,5,-370,
20240520,4415,4680,4760,4165,3479068,15452877495,00,0.00,N,5,-255,
20240513,4670,4410,5650,4400,12049110,61327540260,00,0.00,N,2,235,
20240507,4435,3850,4460,3720,2655641,11046475760,00,0.00,N,2,630,
20240429,3805,4050,4075,3770,2366257,9398038160,00,0.00,N,5,-170,
20240422,3975,4005,4200,3855,4157148,16630671125,00,0.00,N,5,-30,
20240415,4005,3985,4350,3910,3890052,15889308805,00,0.00,N,2,20,
20240408,3985,3840,4110,3700,1645321,6468073990,00,0.00,N,2,145,
20240401,3840,3680,3950,3560,1107682,4171388105,00,0.00,N,2,160,
20240325,3680,3785,3950,3475,1461092,5363267970,00,0.00,N,5,-65,
20240318,3745,3975,4080,3635,2066657,7936270810,00,0.00,N,5,-105,
20240311,3850,3350,4105,3260,3825887,14425587380,00,0.00,N,2,460,
20240304,3390,3600,3935,3300,3426876,12182239640,00,0.00,N,5,-280,
20240226,3670,3250,4125,3100,11408421,43146725075,00,0.00,N,2,390,
20240219,3280,3410,3495,3110,844188,2760268255,00,0.00,N,5,-120,
20240213,3400,3425,3690,3300,1184723,4110925580,00,0.00,N,2,10,
20240205,3390,3180,3660,3180,2946532,10022973180,00,0.00,N,2,210,
20240129,3180,3400,3665,3080,3903888,13182248390,00,0.00,N,5,-195,
20240122,3375,2830,3700,2800,7527713,25176513765,00,0.00,N,2,575,
20240115,2800,2725,2865,2690,533493,1477516805,00,0.00,N,2,70,
20240108,2730,2895,2895,2730,517100,1444028515,00,0.00,N,5,-145,
20240102,2875,3019,3100,2817,673334,1956137075,00,0.00,N,5,-75,
20231226,2950,2748,2970,2743,386499,1096507315,00,0.00,N,2,167,
20231218,2783,3083,3083,2728,868233,2478747155,00,0.00,N,5,-261,
20231211,3044,3054,3113,2881,898161,2698715520,00,0.00,N,5,-15,
20231204,3059,2911,3443,2817,5220110,16376632595,00,0.00,N,2,193,
20231127,2866,2788,2886,2709,580310,1634788370,00,0.00,N,2,78,
20231120,2788,2586,2807,2556,506815,1367158545,00,0.00,N,2,227,
20231113,2561,2738,2793,2546,1177251,3072900970,00,0.00,N,5,-172,
20231106,2733,2842,2980,2664,1236600,3504535935,00,0.00,N,5,-109,
20231030,2842,2719,2857,2679,594985,1659530885,00,0.00,N,2,123,
20231023,2719,2600,2812,2595,945225,2566442545,00,0.00,N,2,94,
20231016,2625,2660,2733,2502,667026,1760059275,00,0.00,N,5,-69,
20231010,2694,2586,2797,2586,673136,1818030210,00,0.00,N,2,113,
20231004,2581,2743,2788,2581,338284,893748990,00,0.00,N,5,-162,
20230925,2743,2768,2768,2586,387603,1035214180,00,0.00,N,5,-25,
20230918,2768,2753,2886,2655,583054,1615867865,00,0.00,N,5,-5,
20230911,2773,2709,2827,2561,588479,1579590770,00,0.00,N,2,30,
20230904,2743,2852,2945,2674,616914,1709811990,00,0.00,N,5,-109,
20230828,2852,2921,3147,2758,1063313,3186614275,00,0.00,N,5,-69,
20230821,2921,2817,2940,2728,678457,1918074405,00,0.00,N,2,60,
20230814,2861,3123,3128,2768,1210218,3520474185,00,0.00,N,5,-262,
20230807,3123,2970,3438,2935,3510174,11034666415,00,0.00,N,2,89,
20230731,3034,2911,3891,2719,8208372,26494607155,00,0.00,N,2,207,
20230724,2827,2630,2827,2487,1611134,4233076700,00,0.00,N,2,187,
20230717,2640,2950,2950,2556,1734004,4758272600,00,0.00,N,5,-315,
20230710,2955,2595,3142,2581,8312111,24323170995,00,0.00,N,2,424,
20230703,2531,2527,3187,2472,10834334,30917559310,00,0.00,N,2,4,
20230626,2527,2650,2719,2403,1393042,3578662920,00,0.00,N,5,-133,
20230619,2660,2300,2842,2285,4551264,11825730500,00,0.00,N,2,311,
20230612,2349,2142,2472,2108,4816742,11044581235,00,0.00,N,2,202,
20230605,2147,1963,2512,1963,9838793,22795845423,00,0.00,N,2,184,
20230530,1963,1968,2004,1921,253667,496668422,00,0.00,N,5,-5,
20230522,1968,1930,2068,1922,890812,1781895761,00,0.00,N,2,39,
20230515,1929,1862,2019,1835,1531903,2927694775,00,0.00,N,2,90,
20230508,1839,1838,1894,1797,641876,1188480457,00,0.00,N,2,1,
20230502,1838,1748,1838,1728,411873,735498857,00,0.00,N,2,109,
20230424,1729,1764,1857,1694,614108,1084804008,00,0.00,N,5,-35,
20230417,1764,1704,1870,1677,889758,1567366563,00,0.00,N,2,62,
20230410,1702,1688,1714,1606,455736,753148957,00,0.00,N,2,22,
20230403,1680,1741,1783,1676,407066,701738339,00,0.00,N,5,-61,
20230327,1741,1683,1748,1626,431436,725874756,00,0.00,N,2,65,
20230320,1676,1763,1782,1676,526068,900405473,00,0.00,N,5,-86,
20230313,1762,1753,1797,1680,438730,755577553,00,0.00,N,2,1,
20230306,1761,1845,1845,1751,641658,1153122171,00,0.00,N,5,-84,
20230227,1845,1793,1862,1776,339519,617786349,00,0.00,N,2,41,
20230220,1804,1850,1873,1800,608420,1119544724,00,0.00,N,5,-44,
20230213,1848,1871,1916,1808,714823,1335808100,00,0.00,N,5,-26,
20230206,1874,1876,1962,1849,980675,1859733610,00,0.00,N,5,-2,
20230130,1876,1844,1918,1813,985634,1843876765,00,0.00,N,2,34,
20230125,1842,1790,1863,1789,537949,983987831,00,0.00,N,2,54,
20230116,1788,1797,1871,1773,1060361,1919409190,00,0.00,N,2,5,
20230109,1783,1753,1822,1743,1312489,2336752640,00,0.00,N,2,45,
20230102,1738,1709,1935,1600,7895125,14040677065,00,0.00,N,2,14,
20221226,1724,1719,2216,1694,13957920,27881141980,00,0.00,N,5,-9,
20221219,1733,1724,1778,1684,440270,754477990,00,0.00,N,5,-20,
20221212,1753,1704,1768,1689,230423,398701225,00,0.00,N,2,49,
20221205,1704,1738,1783,1674,385786,660473745,00,0.00,N,5,-39,
20221128,1743,1822,1837,1684,728742,1269011400,00,0.00,N,5,-94,
20221121,1837,1832,1896,1793,438563,805001365,00,0.00,N,5,-15,
20221114,1852,1802,1970,1802,1032811,1935275470,00,0.00,N,2,15,
20221107,1837,1773,1866,1719,733990,1310758290,00,0.00,N,2,118,
20221031,1719,1719,1788,1669,429480,744531415,00,0.00,N,2,25,
20221024,1694,1694,1763,1640,407088,689129310,00,0.00,N,2,20,
20221017,1674,1704,1827,1655,451420,781791280,00,0.00,N,5,-35,
20221011,1709,1822,1871,1576,901302,1522789240,00,0.00,N,5,-162,
20221004,1871,1862,1955,1822,996813,1877431325,00,0.00,N,2,78,
20220926,1793,1975,2039,1694,2308272,4216697015,00,0.00,N,5,-246,
20220919,2039,2265,2285,1999,2660086,5656805790,00,0.00,N,5,-222,
20220913,2261,2428,2428,2226,2372862,5532470175,00,0.00,N,5,-167,
20220905,2428,2605,2743,2408,3324165,8653272890,00,0.00,N,5,-158,
20220829,2586,2541,3152,2482,11357535,31889362745,00,0.00,N,5,-14,
20220822,2600,2236,2837,2142,18236272,46899065700,00,0.00,N,2,320,
20220816,2280,2103,2581,2063,12602448,29847023475,00,0.00,N,2,162,
20220808,2118,1999,2236,1935,1247286,2624114020,00,0.00,N,2,99,
20220801,2019,2137,2172,1999,384425,789920850,00,0.00,N,5,-113,
20220725,2132,2063,2142,1995,241915,499885810,00,0.00,N,2,83,
20220718,2049,1985,2059,1980,207257,418238425,00,0.00,N,2,64,
20220711,1985,2137,2192,1970,240318,486060405,00,0.00,N,5,-143,
20220704,2128,2147,2211,2014,404313,846292810,00,0.00,N,5,-4,
20220627,2132,2049,2305,2029,1111367,2443176420,00,0.00,N,2,83,
20220620,2049,2167,2256,1876,892409,1829506655,00,0.00,N,5,-128,
20220613,2177,2216,2398,2118,4315430,9740573285,00,0.00,N,5,-84,
20220607,2261,2068,2453,2014,3042209,6757014255,00,0.00,N,2,193,
20220530,2068,2049,2152,2019,552953,1162810000,00,0.00,N,2,19,
20220523,2049,2019,2049,1965,348677,696221555,00,0.00,N,2,35,
20220516,2014,1866,2093,1857,598375,1185805685,00,0.00,N,2,162,
20220509,1852,1935,2014,1797,328215,613482940,00,0.00,N,5,-103,
20220502,1955,2034,2083,1886,388058,774747980,00,0.00,N,5,-79,
20220425,2034,2034,2118,2009,801998,1651305915,00,0.00,N,5,-59,
20220418,2093,1980,2113,1945,1210023,2451977035,00,0.00,N,2,128,
20220411,1965,1832,2049,1778,1986103,3844590510,00,0.00,N,2,123,
20220404,1842,1866,1940,1812,371588,694444630,00,0.00,N,5,-54,
20220328,1896,1852,1930,1822,314830,588898255,00,0.00,N,2,44,
20220321,1852,1807,1886,1778,381102,700946600,00,0.00,N,2,45,
20220314,1807,1778,1832,1694,300380,533552585,00,0.00,N,2,29,
20220307,1778,1793,1817,1748,154864,274414725,00,0.00,N,5,-19,
20220228,1797,1768,1832,1724,303225,540715740,00,0.00,N,2,34,
20220221,1763,1724,1916,1655,1152117,2051864760,00,0.00,N,2,59,
20220214,1704,1729,1733,1610,363751,605396325,00,0.00,N,5,-49,
20220207,1753,1797,1817,1719,314962,551192500,00,0.00,N,5,-25,
20220203,1778,1733,1802,1709,147717,256509225,00,0.00,N,2,69,
20220124,1735,1825,1850,1635,414562,712315760,00,0.00,N,5,-130,
20220117,1865,1905,1915,1780,450660,828151090,00,0.00,N,5,-70,
20220110,1935,1950,1980,1825,415662,790294370,00,0.00,N,2,5,
20220103,1930,1915,1980,1840,455749,876042935,00,0.00,N,2,40,
20211227,1890,1715,2095,1700,2652100,5088209040,00,0.00,N,2,190,
20211220,1700,1750,1780,1640,491355,834927765,00,0.00,N,5,-60,
20211213,1760,1895,1895,1720,301700,539034425,00,0.00,N,5,-110,
20211206,1870,1765,1895,1755,375085,677800220,00,0.00,N,2,75,
20211129,1795,1780,1850,1610,543918,941195265,00,0.00,N,5,-45,
20211122,1840,1970,2025,1810,436770,837406435,00,0.00,N,5,-150,
20211115,1990,2085,2160,1900,903169,1847088665,00,0.00,N,5,-95,
20211108,2085,2025,2180,2005,928590,1943369260,00,0.00,N,2,15,
20211101,2070,2120,2220,2030,688072,1450738880,00,0.00,N,5,-60,
20211025,2130,1930,2340,1895,3726326,7988875190,00,0.00,N,2,200,
20211018,1930,1985,2150,1915,331811,656240145,00,0.00,N,5,-50,
20211012,1980,1920,2090,1790,842340,1636168945,00,0.00,N,2,60,
20211005,1920,2020,2080,1895,393614,769782290,00,0.00,N,5,-110,
20210927,2030,2220,2300,1970,619745,1320611550,00,0.00,N,5,-200,
20210923,2230,2255,2325,2165,231479,511482360,00,0.00,N,5,-50,
20210913,2280,2300,2390,2215,571820,1306836510,00,0.00,N,2,15,
20210906,2265,2205,2290,2105,592881,1299436750,00,0.00,N,2,65,
20210830,2200,1975,2270,1975,957718,2048008835,00,0.00,N,2,230,
20210823,1970,1890,2010,1850,537884,1040067715,00,0.00,N,2,80,
20210817,1890,1995,2045,1810,600749,1170035400,00,0.00,N,5,-155,
20210809,2045,2235,2235,2000,606256,1279261440,00,0.00,N,5,-195,
20210802,2240,2205,2310,2130,381619,836718100,00,0.00,N,2,30,
20210726,2210,2425,2445,2180,712796,1627997000,00,0.00,N,5,-200,
20210719,2410,2435,2455,2335,600575,1436601645,00,0.00,N,5,-30,
20210712,2440,2205,2450,2200,550196,1281742300,00,0.00,N,2,240,