KissMeData/078150/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1690,1904,1929,1631,5275112,9371877658,00,0.00,N,5,-205,
20241125,1895,1951,2070,1894,5886027,11800987620,00,0.00,N,5,-56,
20241118,1951,1903,2215,1852,16370417,33266157704,00,0.00,N,2,48,
20241111,1903,2240,2260,1820,8285077,16348996435,00,0.00,N,5,-347,
20241104,2250,2240,2445,2165,7058511,16071268415,00,0.00,N,2,20,
20241028,2230,2285,2380,2205,6366661,14575311960,00,0.00,N,5,-45,
20241021,2275,2500,2540,2270,7315976,17356867535,00,0.00,N,5,-205,
20241014,2480,2485,2840,2475,15616310,41612193440,00,0.00,N,3,0,
20241007,2480,2590,2650,2480,4457177,11425189820,00,0.00,N,5,-70,
20240930,2550,2675,2675,2485,3801899,9838843005,00,0.00,N,5,-150,
20240923,2700,2445,2755,2430,9996306,26086568135,00,0.00,N,2,250,
20240919,2450,2575,2580,2450,3081703,7713732915,00,0.00,N,5,-115,
20240909,2565,2300,2855,2300,29831234,78036770935,00,0.00,N,2,245,
20240902,2320,2450,2540,2270,7764073,18438864580,00,0.00,N,5,-105,
20240826,2425,2715,2730,2390,6516478,16463178230,00,0.00,N,5,-215,
20240819,2640,2925,2950,2555,7863707,21657675505,00,0.00,N,5,-275,
20240812,2915,2865,3005,2730,8351875,24046445960,00,0.00,N,2,85,
20240805,2830,3030,3060,2470,18140309,50713071250,00,0.00,N,5,-375,
20240729,3205,3025,3480,3010,21327589,69844285160,00,0.00,N,2,245,
20240722,2960,3300,3375,2890,14816428,45816129210,00,0.00,N,5,-390,
20240715,3350,3630,3840,3160,32669718,114985043895,00,0.00,N,5,-260,
20240708,3610,3540,4660,3460,191316987,790928071595,00,0.00,N,2,55,
20240701,3555,3615,3815,3530,29975884,110686868630,00,0.00,N,5,-80,
20240624,3635,3350,3720,3285,24680340,87352953960,00,0.00,N,2,280,
20240617,3355,3155,3590,3120,48121711,165465123845,00,0.00,N,2,240,
20240610,3115,2905,3205,2880,23597231,72407601970,00,0.00,N,2,230,
20240603,2885,3165,3190,2885,12788740,38259135840,00,0.00,N,5,-255,
20240527,3140,3285,3520,3080,31876117,105313828500,00,0.00,N,5,-140,
20240520,3280,3720,3765,3275,34413788,120144005600,00,0.00,N,5,-420,
20240513,3700,3650,4050,3455,65304061,249278295540,00,0.00,N,2,90,
20240507,3610,3365,4065,3350,93009609,349386087425,00,0.00,N,2,290,
20240429,3320,3560,3885,3320,75085252,273182085680,00,0.00,N,5,-55,
20240422,3375,3585,3765,3255,58330246,208608817880,00,0.00,N,5,-300,
20240415,3675,3670,4045,3460,135269683,512980978910,00,0.00,N,5,-105,
20240408,3780,3865,4270,3390,220899270,836035321025,00,0.00,N,2,45,
20240401,3735,2750,4185,2580,319181966,1120965667345,00,0.00,N,2,1065,
20240325,2670,2575,2840,2485,34558281,92003788790,00,0.00,N,2,105,
20240318,2565,2620,2780,2335,49651532,127707768515,00,0.00,N,2,175,
20240311,2390,2160,2525,2120,31354133,75934959025,00,0.00,N,2,200,
20240304,2190,2195,2285,2160,5120857,11359851385,00,0.00,N,5,-5,
20240226,2195,2240,2280,2170,2768623,6135867885,00,0.00,N,5,-45,
20240219,2240,2515,2530,2240,14280404,33833074580,00,0.00,N,2,45,
20240213,2195,2175,2285,2170,4414376,9944060925,00,0.00,N,2,30,
20240205,2165,2170,2320,2080,6260867,13598417975,00,0.00,N,5,-5,
20240129,2170,2460,2475,2090,7954891,17723941220,00,0.00,N,5,-290,
20240122,2460,2380,2760,2360,24243944,62718243890,00,0.00,N,2,105,
20240115,2355,2345,2435,2230,5139387,12022859910,00,0.00,N,2,15,
20240108,2340,2330,2490,2315,6116709,14643826830,00,0.00,N,2,15,
20240102,2325,2400,2460,2310,3828750,9098341835,00,0.00,N,5,-75,
20231226,2400,2425,2460,2345,3571087,8538964915,00,0.00,N,5,-10,
20231218,2410,2355,2535,2310,7609066,18402680770,00,0.00,N,2,60,
20231211,2350,2170,2400,2155,7369951,16893589045,00,0.00,N,2,195,
20231204,2155,2260,2260,2100,5079372,10989677530,00,0.00,N,5,-95,
20231127,2250,2305,2340,2225,5020084,11491242765,00,0.00,N,5,-60,
20231120,2310,2395,2450,2290,4298740,10227146930,00,0.00,N,5,-85,
20231113,2395,2485,2545,2385,5336808,13084495475,00,0.00,N,5,-70,
20231106,2465,2570,2680,2445,6061999,15626144660,00,0.00,N,5,-135,
20231030,2600,2430,2615,2350,6450715,16004503650,00,0.00,N,2,130,
20231023,2470,2495,2660,2425,7108468,17957003115,00,0.00,N,5,-60,
20231016,2530,2745,2945,2520,9777097,26862002880,00,0.00,N,5,-240,
20231010,2770,2715,2825,2575,6023526,16441139330,00,0.00,N,2,75,
20231004,2695,2860,2880,2555,11740598,31964628265,00,0.00,N,5,-215,
20230925,2910,3015,3060,2840,6857357,20031037555,00,0.00,N,5,-115,
20230918,3025,3365,3800,2985,43344857,149458996835,00,0.00,N,5,-375,
20230911,3400,3305,3505,3210,32858949,110652926355,00,0.00,N,2,100,
20230904,3300,2930,3780,2845,90241586,315531353605,00,0.00,N,2,370,
20230828,2930,2890,3115,2815,23682206,71249021125,00,0.00,N,2,40,
20230821,2890,2735,2985,2695,28921656,81835831865,00,0.00,N,2,205,
20230814,2685,2585,2785,2535,15991814,43253628040,00,0.00,N,2,70,
20230807,2615,2550,2720,2475,10676458,27970701250,00,0.00,N,2,75,
20230731,2540,2575,2725,2490,11368748,29719362180,00,0.00,N,5,-15,
20230724,2555,2645,2670,2260,16384865,41029962010,00,0.00,N,5,-100,
20230717,2655,2840,2850,2555,9163268,24894844310,00,0.00,N,5,-125,
20230710,2780,2525,2830,2480,12787526,34279989840,00,0.00,N,2,250,
20230703,2530,2720,2770,2510,5925386,15839569195,00,0.00,N,5,-200,
20230626,2730,2545,2830,2490,15369666,41268026850,00,0.00,N,2,225,
20230619,2505,2655,2700,2490,5110989,13160902405,00,0.00,N,5,-150,
20230612,2655,2840,2865,2630,9592667,26381903730,00,0.00,N,5,-185,
20230605,2840,2860,2865,2710,8526435,23834026460,00,0.00,N,2,105,
20230530,2735,2890,3290,2710,31124229,94030168600,00,0.00,N,5,-125,
20230522,2860,2920,2960,2750,15224510,43952805240,00,0.00,N,5,-50,
20230515,2910,2305,3055,2220,44860604,121725030345,00,0.00,N,2,600,
20230508,2310,2420,2480,2310,3621934,8630084860,00,0.00,N,5,-60,
20230502,2370,2420,2480,2345,2512074,6037399985,00,0.00,N,5,-60,
20230424,2430,2615,2690,2380,9983107,25040851380,00,0.00,N,5,-195,
20230417,2625,2670,2870,2610,15788561,43152198830,00,0.00,N,5,-75,
20230410,2700,2725,2850,2560,20658375,56390605055,00,0.00,N,5,-20,
20230403,2720,2720,3120,2600,75433690,214785887535,00,0.00,N,2,35,
20230327,2685,2320,2800,2090,57531247,151202703730,00,0.00,N,2,365,
20230320,2320,2060,2365,1988,21353152,46941192985,00,0.00,N,2,260,
20230313,2060,1911,2080,1831,3104086,6130847634,00,0.00,N,2,124,
20230306,1936,2000,2030,1936,948866,1867280691,00,0.00,N,5,-54,
20230227,1990,1993,2005,1960,666300,1320378434,00,0.00,N,5,-5,
20230220,1995,2020,2055,1979,1235104,2476248267,00,0.00,N,5,-35,
20230213,2030,2030,2085,2010,2359314,4839641525,00,0.00,N,2,15,
20230206,2015,1930,2045,1876,2973056,5861798081,00,0.00,N,2,85,
20230130,1930,1970,1985,1852,1686002,3218282771,00,0.00,N,5,-38,
20230125,1968,1969,1982,1950,404293,795725398,00,0.00,N,2,3,
20230116,1965,1960,2030,1910,1622251,3164869550,00,0.00,N,2,10,
20230109,1955,1895,1965,1895,948965,1833850150,00,0.00,N,2,65,
20230102,1890,1920,1970,1820,1935771,3673552945,00,0.00,N,5,-30,
20221226,1920,1910,1965,1875,719070,1380367175,00,0.00,N,3,0,
20221219,1920,2010,2015,1895,1862692,3607476625,00,0.00,N,5,-90,
20221212,2010,1990,2050,1970,1049747,2108954375,00,0.00,N,2,20,
20221205,1990,1980,2005,1965,746648,1481991625,00,0.00,N,2,10,
20221128,1980,1995,2015,1955,877458,1738067800,00,0.00,N,5,-15,
20221121,1995,1965,2010,1885,1164111,2279037280,00,0.00,N,2,30,
20221114,1965,1950,2025,1920,2868564,5705278820,00,0.00,N,2,20,
20221107,1945,1825,1960,1800,2952451,5585549445,00,0.00,N,2,120,
20221031,1825,1820,1870,1785,893488,1616699760,00,0.00,N,2,15,
20221024,1810,1790,1870,1760,1258411,2297573945,00,0.00,N,2,50,
20221017,1760,1745,1855,1715,787348,1418169090,00,0.00,N,5,-10,
20221011,1770,1850,1855,1725,1463064,2602369540,00,0.00,N,5,-120,
20221004,1890,1830,1905,1785,1062765,1968655895,00,0.00,N,2,85,
20220926,1805,1845,1900,1725,2615740,4679158490,00,0.00,N,5,-75,
20220919,1880,2055,2060,1855,2281714,4463060135,00,0.00,N,5,-175,
20220913,2055,2040,2140,2025,1402671,2914346630,00,0.00,N,2,40,
20220905,2015,2035,2195,1970,6490968,13485174735,00,0.00,N,5,-40,
20220829,2055,2015,2085,1995,1236053,2519215640,00,0.00,N,5,-70,
20220822,2125,2150,2200,2000,1566511,3277373745,00,0.00,N,5,-35,
20220816,2160,2140,2200,2095,1705443,3671587185,00,0.00,N,2,20,
20220808,2140,2005,2180,1985,3017139,6252461695,00,0.00,N,2,135,
20220801,2005,1965,2135,1905,2965754,5923707390,00,0.00,N,2,55,
20220725,1950,1985,2005,1930,1306234,2567478550,00,0.00,N,5,-35,
20220718,1985,1930,2085,1910,3764383,7477760020,00,0.00,N,2,65,
20220711,1920,1870,2370,1850,4962280,10306821080,00,0.00,N,2,55,
20220704,1865,1805,1880,1635,1870729,3328855340,00,0.00,N,2,70,
20220627,1795,1840,1900,1755,1864201,3428158710,00,0.00,N,5,-45,
20220620,1840,2050,2065,1695,3411015,6284946745,00,0.00,N,5,-215,
20220613,2055,2250,2250,1995,2547545,5322804740,00,0.00,N,5,-220,
20220607,2275,2310,2330,2250,524136,1202108165,00,0.00,N,5,-35,
20220530,2310,2310,2375,2215,1648993,3793657685,00,0.00,N,2,55,
20220523,2255,2300,2385,2195,3141728,7127768040,00,0.00,N,5,-40,
20220516,2295,2290,2325,2235,858050,1961248015,00,0.00,N,2,5,
20220509,2290,2425,2425,2145,2613343,5928431175,00,0.00,N,5,-135,
20220502,2425,2370,2460,2365,1295583,3128673360,00,0.00,N,2,15,
20220425,2410,2470,2615,2395,3468577,8718902415,00,0.00,N,5,-95,
20220418,2505,2565,2705,2450,4479121,11601098070,00,0.00,N,5,-65,
20220411,2570,2310,2605,2290,5698075,14312415810,00,0.00,N,2,255,
20220404,2315,2380,2410,2280,962367,2244333630,00,0.00,N,5,-65,
20220328,2380,2465,2470,2375,589740,1424376300,00,0.00,N,5,-85,
20220321,2465,2470,2520,2415,993109,2440270240,00,0.00,N,5,-5,
20220314,2470,2440,2490,2385,1254718,3058534035,00,0.00,N,2,30,
20220307,2440,2435,2465,2350,1118522,2692785635,00,0.00,N,5,-10,
20220228,2450,2270,2480,2265,1332314,3187914750,00,0.00,N,2,155,
20220221,2295,2270,2330,2140,1181985,2639275815,00,0.00,N,3,0,
20220214,2295,2220,2300,2115,1476578,3259309835,00,0.00,N,2,45,
20220207,2250,2350,2350,2225,1001069,2280112605,00,0.00,N,5,-100,
20220203,2350,2375,2445,2340,712737,1694711135,00,0.00,N,3,0,
20220124,2350,2350,2430,2260,2431272,5643066140,00,0.00,N,5,-40,
20220117,2390,2520,2520,2305,1507931,3602952130,00,0.00,N,5,-130,
20220110,2520,2525,2565,2425,1565003,3874473555,00,0.00,N,5,-25,
20220103,2545,2690,2695,2490,1896640,4917775825,00,0.00,N,5,-135,
20211227,2680,2635,2710,2605,3803803,10142713550,00,0.00,N,2,70,
20211220,2610,2500,2640,2420,5049724,12980067345,00,0.00,N,2,110,
20211213,2500,2555,2620,2455,1784623,4495794730,00,0.00,N,5,-40,
20211206,2540,2380,2560,2355,3308829,8214112475,00,0.00,N,2,135,
20211129,2405,2195,2435,1990,4573132,10043844960,00,0.00,N,2,155,
20211122,2250,2400,2505,2230,2789924,6536508710,00,0.00,N,5,-145,
20211115,2395,2425,2485,2280,2120388,5060909835,00,0.00,N,5,-25,
20211108,2420,2470,2510,2230,2447331,5790240275,00,0.00,N,5,-50,
20211101,2470,2535,2610,2440,1760315,4444569210,00,0.00,N,5,-65,
20211025,2535,2465,2660,2425,2608139,6700218195,00,0.00,N,2,60,
20211018,2475,2565,2600,2430,3002304,7578184875,00,0.00,N,5,-90,
20211012,2565,2315,2580,2215,3205021,7818090805,00,0.00,N,2,250,
20211005,2315,2350,2365,2200,3128653,7076033075,00,0.00,N,5,-45,
20210927,2360,2455,2505,2310,4268949,10185356610,00,0.00,N,5,-120,
20210923,2480,2630,2635,2435,2660310,6674662650,00,0.00,N,5,-175,
20210913,2655,2885,2885,2575,4074936,11098506625,00,0.00,N,5,-200,
20210906,2855,2940,3030,2820,6364222,18693680710,00,0.00,N,5,-55,
20210830,2910,2860,2970,2800,5283039,15204675210,00,0.00,N,2,60,
20210823,2850,2835,2970,2765,5412420,15567182090,00,0.00,N,2,30,
20210817,2820,3200,3295,2800,9305522,27756528505,00,0.00,N,5,-425,
20210809,3245,3160,3680,3140,45799144,158223979985,00,0.00,N,2,90,
20210802,3155,3150,3250,3050,7173739,22617358735,00,0.00,N,2,45,
20210726,3110,3030,3140,2890,8102856,24677321275,00,0.00,N,2,75,
20210719,3035,3225,3225,2975,6482988,20003486285,00,0.00,N,5,-180,
20210712,3215,2860,3340,2795,13096501,40918713275,00,0.00,N,2,360,