KissMeData/092300/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2440,2450,2490,2330,216559,519947630,00,0.00,N,5,-30,
20241125,2470,2605,2645,2445,124049,318503160,00,0.00,N,5,-70,
20241118,2540,2455,2600,2450,106390,268224765,00,0.00,N,2,60,
20241111,2480,2840,2845,2380,364904,939661880,00,0.00,N,5,-350,
20241104,2830,2815,2895,2780,131774,373905265,00,0.00,N,2,15,
20241028,2815,2805,2845,2710,247394,688983065,00,0.00,N,5,-30,
20241021,2845,2965,3005,2805,219705,631136320,00,0.00,N,5,-140,
20241014,2985,3000,3050,2950,95833,286688805,00,0.00,N,5,-15,
20241007,3000,3105,3130,3000,157484,481294855,00,0.00,N,5,-60,
20240930,3060,3095,3140,3010,83916,255990610,00,0.00,N,5,-65,
20240923,3125,3000,3140,2990,132110,406363885,00,0.00,N,2,125,
20240919,3000,3020,3075,2990,77357,233205110,00,0.00,N,5,-25,
20240909,3025,2795,3060,2795,202892,604353470,00,0.00,N,2,170,
20240902,2855,3095,3140,2835,295871,865453835,00,0.00,N,5,-240,
20240826,3095,3160,3190,2995,169088,520540740,00,0.00,N,5,-75,
20240819,3170,3270,3310,3140,213247,686663345,00,0.00,N,5,-105,
20240812,3275,3240,3310,3160,210646,684034490,00,0.00,N,2,65,
20240805,3210,3270,3280,2725,638775,1943030665,00,0.00,N,5,-105,
20240729,3315,3425,3530,3125,317434,1077349410,00,0.00,N,5,-110,
20240722,3425,3570,3595,3375,293908,1019611830,00,0.00,N,5,-180,
20240715,3605,3735,3785,3570,307649,1124021175,00,0.00,N,5,-130,
20240708,3735,3780,3835,3690,182208,686316855,00,0.00,N,5,-5,
20240701,3740,3800,3830,3680,250365,935134615,00,0.00,N,5,-60,
20240624,3800,3785,3880,3770,272875,1040164715,00,0.00,N,5,-30,
20240617,3830,3865,4395,3775,2080885,8502393200,00,0.00,N,5,-35,
20240610,3865,3880,3980,3805,323974,1256844520,00,0.00,N,5,-15,
20240603,3880,3975,4070,3865,306514,1204324775,00,0.00,N,5,-120,
20240527,4000,4080,4230,3955,563073,2305482310,00,0.00,N,5,-80,
20240520,4080,4105,4180,4000,379146,1543912775,00,0.00,N,5,-35,
20240513,4115,3990,4200,3965,646715,2643672305,00,0.00,N,2,135,
20240507,3980,4050,4080,3960,389414,1564429250,00,0.00,N,2,30,
20240429,3950,3870,4040,3870,297716,1175772220,00,0.00,N,2,80,
20240422,3870,3945,4020,3825,607309,2375679105,00,0.00,N,5,-105,
20240415,3975,3740,4345,3720,7335716,30019277455,00,0.00,N,2,205,
20240408,3770,3765,3815,3650,210416,784183265,00,0.00,N,5,-5,
20240401,3775,3890,3980,3745,424620,1631493715,00,0.00,N,5,-115,
20240325,3890,3920,4105,3875,597151,2380114150,00,0.00,N,5,-30,
20240318,3920,3915,3995,3845,267711,1044940940,00,0.00,N,2,5,
20240311,3915,3960,4090,3885,389318,1541508320,00,0.00,N,5,-80,
20240304,3995,4085,4175,3880,446587,1792446620,00,0.00,N,5,-90,
20240226,4085,4290,4395,4020,624816,2605567805,00,0.00,N,5,-205,
20240219,4290,4315,4505,4285,702820,3075418780,00,0.00,N,5,-45,
20240213,4335,4265,4355,4200,374082,1602085325,00,0.00,N,2,45,
20240205,4290,4250,4450,4180,509545,2199751070,00,0.00,N,2,35,
20240129,4255,4315,4395,4055,595201,2500014770,00,0.00,N,5,-60,
20240122,4315,4600,4715,4245,1223958,5480528435,00,0.00,N,5,-240,
20240115,4555,4510,4940,4405,2394114,11092076080,00,0.00,N,3,0,
20240108,4555,4475,4760,4420,2121122,9684847730,00,0.00,N,2,90,
20240102,4465,4085,4890,4085,11231151,51819877015,00,0.00,N,2,335,
20231226,4130,4160,4185,4000,260411,1054702705,00,0.00,N,5,-30,
20231218,4160,4175,4290,4025,327183,1356771100,00,0.00,N,5,-15,
20231211,4175,4120,4270,4120,332386,1395253510,00,0.00,N,2,70,
20231204,4105,4305,4310,4055,282586,1168284410,00,0.00,N,5,-210,
20231127,4315,4275,4430,4200,234543,1007618000,00,0.00,N,2,55,
20231120,4260,4265,4400,4230,291083,1253963985,00,0.00,N,5,-20,
20231113,4280,4015,4385,3890,614902,2558934020,00,0.00,N,2,335,
20231106,3945,4000,4085,3855,219554,878486985,00,0.00,N,2,5,
20231030,3940,3690,3965,3665,266400,1015603085,00,0.00,N,2,260,
20231023,3680,3620,3970,3570,328847,1242307730,00,0.00,N,5,-95,
20231016,3775,4025,4190,3650,521952,2036461490,00,0.00,N,5,-335,
20231010,4110,4000,4185,3950,447470,1831178010,00,0.00,N,2,135,
20231004,3975,4035,4125,3755,200622,791345375,00,0.00,N,5,-155,
20230925,4130,4135,4210,3925,264196,1074591315,00,0.00,N,5,-80,
20230918,4210,4625,4630,4100,797911,3478888925,00,0.00,N,5,-460,
20230911,4670,4755,5090,4550,1990145,9713594175,00,0.00,N,5,-85,
20230904,4755,4835,5100,4700,1260970,6191537880,00,0.00,N,5,-30,
20230828,4785,4610,5170,4565,1411312,6886684940,00,0.00,N,2,145,
20230821,4640,4575,4730,4560,366110,1696992340,00,0.00,N,2,20,
20230814,4620,4845,4850,4355,578054,2644194890,00,0.00,N,5,-180,
20230807,4800,4785,4885,4505,641168,3007067345,00,0.00,N,2,30,
20230731,4770,5080,5090,4715,828559,4066512325,00,0.00,N,5,-250,
20230724,5020,5670,5690,4655,1952791,9947848410,00,0.00,N,5,-650,
20230717,5670,5800,6030,5570,3580352,20820485060,00,0.00,N,5,-90,
20230710,5760,5360,5850,5270,2126507,11889992960,00,0.00,N,2,380,
20230703,5380,5390,5790,5340,2606068,14578400150,00,0.00,N,2,10,
20230626,5370,5150,5920,5120,5616142,30979658600,00,0.00,N,2,190,
20230619,5180,5490,5540,5120,937890,4994619190,00,0.00,N,5,-280,
20230612,5460,5770,5830,5330,1781446,9987316720,00,0.00,N,5,-310,
20230605,5770,5760,6010,5670,2093258,12259070210,00,0.00,N,2,30,
20230530,5740,5750,6250,5450,5144495,30562386300,00,0.00,N,5,-150,
20230522,5890,5520,5950,5440,3312633,18819045740,00,0.00,N,2,380,
20230515,5510,5190,5750,5060,3267487,17725275410,00,0.00,N,2,280,
20230508,5230,5530,5600,5160,2723425,14758078380,00,0.00,N,5,-190,
20230502,5420,5120,5630,5080,1778651,9624873360,00,0.00,N,2,270,
20230424,5150,5240,5650,4960,4357442,22943332660,00,0.00,N,5,-160,
20230417,5310,5910,5910,5280,4029326,22678108460,00,0.00,N,5,-630,
20230410,5940,5320,6850,5150,20721511,127318124310,00,0.00,N,2,620,
20230403,5320,4960,5750,4805,10069205,53876797630,00,0.00,N,2,415,
20230327,4905,4635,5390,4490,5457571,27413106445,00,0.00,N,2,265,
20230320,4640,4640,4705,4425,579479,2650326225,00,0.00,N,3,0,
20230313,4640,4690,4730,4275,1223059,5495148635,00,0.00,N,5,-95,
20230306,4735,4920,5120,4735,1708121,8449881355,00,0.00,N,5,-95,
20230227,4830,4720,4915,4625,937646,4474699140,00,0.00,N,2,50,
20230220,4780,4935,5200,4765,2558670,12803941490,00,0.00,N,5,-125,
20230213,4905,5060,5270,4860,3680781,18638428635,00,0.00,N,5,-205,
20230206,5110,4750,5300,4715,4972121,25156954005,00,0.00,N,2,330,
20230130,4780,4780,4980,4545,1705604,8203880190,00,0.00,N,2,5,
20230125,4775,4745,4820,4690,748888,3559497300,00,0.00,N,2,70,
20230116,4705,4680,4800,4545,1184266,5557443795,00,0.00,N,2,45,
20230109,4660,4575,4935,4575,2186714,10286889545,00,0.00,N,2,125,
20230102,4535,4400,4685,4110,3770711,16894541035,00,0.00,N,2,135,
20221226,4400,4615,4680,4305,3164748,14360226445,00,0.00,N,5,-335,
20221219,4735,4425,5490,4225,17380997,88097227695,00,0.00,N,2,265,
20221212,4470,4440,4780,4330,1374482,6228318430,00,0.00,N,2,10,
20221205,4460,5440,5500,4280,4210322,20610873860,00,0.00,N,5,-1000,
20221128,5460,5210,5740,4985,26653012,144978951585,00,0.00,N,2,700,
20221121,4760,4730,4935,4620,1661353,8063656685,00,0.00,N,2,40,
20221114,4720,4790,5170,4710,6534119,32229116470,00,0.00,N,3,0,
20221107,4720,4730,5140,4565,14224763,69171191050,00,0.00,N,2,155,
20221031,4565,3955,4925,3860,15877720,71082113185,00,0.00,N,2,645,
20221024,3920,3485,4575,3485,20228774,85273774975,00,0.00,N,2,470,
20221017,3450,3475,3690,3355,304046,1071562445,00,0.00,N,5,-95,
20221011,3545,3785,3785,3360,334114,1180874910,00,0.00,N,5,-285,
20221004,3830,3610,3915,3610,348130,1321456670,00,0.00,N,2,270,
20220926,3560,4075,4075,3405,1108697,4080360380,00,0.00,N,5,-515,
20220919,4075,4425,4500,4040,470693,1988896405,00,0.00,N,5,-325,
20220913,4400,4405,4640,4360,502820,2259601230,00,0.00,N,2,25,
20220905,4375,4410,4670,4300,1263653,5705078840,00,0.00,N,5,-40,
20220829,4415,4395,4590,4310,424438,1898421115,00,0.00,N,5,-115,
20220822,4530,4450,4720,4155,1177202,5264062840,00,0.00,N,3,0,
20220816,4530,4760,4810,4500,556309,2586469265,00,0.00,N,5,-230,
20220808,4760,4690,4840,4650,1005513,4767060455,00,0.00,N,2,65,
20220801,4695,4715,4780,4580,972291,4569057050,00,0.00,N,5,-20,
20220725,4715,4490,5040,4410,8674871,41508573430,00,0.00,N,2,235,
20220718,4480,4400,4730,4360,2270714,10291977560,00,0.00,N,2,120,
20220711,4360,4390,4640,4080,4129703,18132577470,00,0.00,N,2,20,
20220704,4340,3910,4800,3760,10672566,47819796505,00,0.00,N,2,435,
20220627,3905,3845,4230,3835,715359,2903436425,00,0.00,N,2,120,
20220620,3785,4285,4325,3515,1226762,4790832470,00,0.00,N,5,-490,
20220613,4275,4760,4925,4120,1732465,7699532345,00,0.00,N,5,-680,
20220607,4955,5220,5220,4925,644916,3264133250,00,0.00,N,5,-265,
20220530,5220,5210,5380,5180,576743,3034304830,00,0.00,N,2,20,
20220523,5200,5140,5540,5040,3371578,17852443650,00,0.00,N,2,60,
20220516,5140,4885,5270,4885,849695,4320633010,00,0.00,N,2,265,
20220509,4875,5310,5460,4715,1186897,5927720525,00,0.00,N,5,-495,
20220502,5370,5290,5600,5210,1025316,5522900950,00,0.00,N,2,10,
20220425,5360,5430,5840,5050,1511697,8256488120,00,0.00,N,5,-180,
20220418,5540,5690,5790,5500,1676059,9498125490,00,0.00,N,5,-230,
20220411,5770,5880,6440,5610,12725995,77438269350,00,0.00,N,5,-110,
20220404,5880,5840,6020,5710,2341045,13742243020,00,0.00,N,2,10,
20220328,5870,5910,6020,5730,2081808,12290853740,00,0.00,N,5,-50,
20220321,5920,5850,6130,5800,4200325,24955009230,00,0.00,N,2,70,
20220314,5850,5660,5920,5530,4199024,24263818390,00,0.00,N,2,250,
20220307,5600,5630,5820,5290,2657679,14982957120,00,0.00,N,5,-170,
20220228,5770,5470,6180,5410,9354822,54608465320,00,0.00,N,2,300,
20220221,5470,5270,5850,5060,10735260,59720047810,00,0.00,N,2,190,
20220214,5280,5230,5450,4900,3014572,15565859465,00,0.00,N,5,-100,
20220207,5380,5660,5890,5340,4409148,24846912340,00,0.00,N,5,-230,
20220203,5610,5280,5660,5230,2350741,12835118760,00,0.00,N,2,440,
20220124,5170,6350,6680,4885,14749458,87767421445,00,0.00,N,5,-1370,
20220117,6540,7120,7370,6210,20936864,140786426550,00,0.00,N,5,-500,
20220110,7040,5340,8040,5020,95627845,655691363040,00,0.00,N,2,1700,
20220103,5340,5390,5850,5270,6466440,36183385140,00,0.00,N,5,-10,
20211227,5350,5350,5590,5130,2528844,13440491820,00,0.00,N,2,70,
20211220,5280,4770,5800,4615,17340328,92192161340,00,0.00,N,2,475,
20211213,4805,4660,5470,4625,10966581,56114976175,00,0.00,N,2,170,
20211206,4635,4480,4760,4375,1210641,5563030220,00,0.00,N,2,140,
20211129,4495,4250,4750,4135,1727268,7642483865,00,0.00,N,5,-5,
20211122,4500,4540,5410,4450,10710040,53987259085,00,0.00,N,5,-5,
20211115,4505,4290,4980,4290,4893472,22514915280,00,0.00,N,2,270,
20211108,4235,5060,5190,4055,3372578,14782829390,00,0.00,N,5,-825,
20211101,5060,5500,5500,5050,974286,5131055430,00,0.00,N,5,-420,
20211025,5480,5630,5780,5400,893666,5021924630,00,0.00,N,5,-150,
20211018,5630,5460,6240,5320,4470012,26039607210,00,0.00,N,2,210,
20211012,5420,5190,5550,4965,1113041,5870426070,00,0.00,N,2,230,
20211005,5190,5400,5500,4940,1667880,8658231545,00,0.00,N,5,-260,
20210927,5450,6300,6310,5400,2043637,11942234650,00,0.00,N,5,-750,
20210923,6200,6320,6930,6190,3159242,20654770340,00,0.00,N,5,-200,
20210913,6400,7290,7800,6370,20182195,146807305110,00,0.00,N,5,-890,
20210906,7290,6420,7830,6130,48932827,347352985600,00,0.00,N,2,730,
20210830,6560,5140,6760,5070,18123082,115324718750,00,0.00,N,2,1460,
20210823,5100,4800,5200,4575,777213,3900332170,00,0.00,N,2,315,
20210817,4785,5480,5480,4780,1194527,6055049840,00,0.00,N,5,-705,
20210809,5490,6300,6300,5300,2018195,11888779350,00,0.00,N,5,-280,
20210802,5770,5670,5810,5450,605455,3418018960,00,0.00,N,2,100,
20210726,5670,5930,5980,5630,753906,4353498130,00,0.00,N,5,-260,
20210719,5930,5940,6010,5720,811063,4739415890,00,0.00,N,5,-40,
20210712,5970,6040,6340,5970,1337543,8240839590,00,0.00,N,5,-20,