KissMeData/104480/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1270,1342,1360,1267,732960,962749913,00,0.00,N,5,-84,
20241125,1354,1292,1602,1288,6778140,10041036008,00,0.00,N,2,62,
20241118,1292,1266,1325,1266,300293,390528081,00,0.00,N,2,13,
20241111,1279,1330,1345,1242,619231,790957422,00,0.00,N,5,-78,
20241104,1357,1396,1409,1333,234854,321329384,00,0.00,N,5,-25,
20241028,1382,1433,1456,1374,239993,339005226,00,0.00,N,5,-64,
20241021,1446,1471,1482,1410,367409,531672341,00,0.00,N,5,-24,
20241014,1470,1490,1497,1433,331148,487586475,00,0.00,N,5,-19,
20241007,1489,1431,1507,1405,357240,523447244,00,0.00,N,2,70,
20240930,1419,1458,1473,1415,189203,271918613,00,0.00,N,5,-49,
20240923,1468,1363,1469,1345,575295,813147866,00,0.00,N,2,115,
20240919,1353,1347,1375,1316,104190,140261415,00,0.00,N,2,6,
20240909,1347,1310,1357,1310,243377,326158021,00,0.00,N,5,-1,
20240902,1348,1415,1445,1345,409547,568552443,00,0.00,N,5,-75,
20240826,1423,1461,1461,1405,248462,354537585,00,0.00,N,5,-38,
20240819,1461,1440,1468,1399,403947,577917643,00,0.00,N,2,43,
20240812,1418,1386,1445,1376,358552,502053939,00,0.00,N,2,24,
20240805,1394,1502,1502,1250,1400515,1919766290,00,0.00,N,5,-108,
20240729,1502,1540,1580,1495,780041,1189350311,00,0.00,N,5,-38,
20240722,1540,1602,1629,1503,927834,1437287729,00,0.00,N,5,-77,
20240715,1617,1720,1720,1604,821756,1349467974,00,0.00,N,5,-68,
20240708,1685,1746,1746,1667,874726,1489083353,00,0.00,N,5,-61,
20240701,1746,1850,1883,1740,1363251,2476157154,00,0.00,N,5,-104,
20240624,1850,1750,1874,1700,2097687,3775716533,00,0.00,N,2,113,
20240617,1737,1709,1775,1680,1485073,2576957576,00,0.00,N,2,43,
20240610,1694,1720,1720,1672,794914,1342685072,00,0.00,N,5,-26,
20240603,1720,1609,1892,1605,9906311,17674775195,00,0.00,N,2,134,
20240527,1586,1651,1688,1586,912265,1482903329,00,0.00,N,5,-57,
20240520,1643,1698,1720,1635,750088,1249269703,00,0.00,N,5,-55,
20240513,1698,1676,1703,1647,795463,1328934547,00,0.00,N,2,47,
20240507,1651,1587,1664,1570,629550,1022096104,00,0.00,N,2,64,
20240429,1587,1527,1610,1525,508877,800095069,00,0.00,N,2,60,
20240422,1527,1495,1546,1495,464074,710182358,00,0.00,N,2,32,
20240415,1495,1553,1553,1482,847147,1279673622,00,0.00,N,5,-58,
20240408,1553,1608,1608,1540,768436,1204546993,00,0.00,N,5,-55,
20240401,1608,1660,1665,1596,921954,1495297413,00,0.00,N,5,-49,
20240325,1657,1658,1693,1637,894816,1484023378,00,0.00,N,5,-1,
20240318,1658,1682,1698,1642,774773,1284313589,00,0.00,N,5,-24,
20240311,1682,1698,1738,1675,964576,1641771217,00,0.00,N,5,-16,
20240304,1698,1822,1833,1680,1172868,2043240597,00,0.00,N,5,-109,
20240226,1807,1865,1887,1805,1077766,1969150693,00,0.00,N,5,-63,
20240219,1870,1905,1940,1867,1048429,1989362705,00,0.00,N,5,-35,
20240213,1905,1931,1970,1870,1086862,2075093370,00,0.00,N,5,-22,
20240205,1927,1960,1974,1869,990523,1906341760,00,0.00,N,5,-9,
20240129,1936,1866,1966,1839,1503429,2846755179,00,0.00,N,2,66,
20240122,1870,1907,1992,1830,2035508,3884975518,00,0.00,N,5,-36,
20240115,1906,1952,2195,1890,16357395,33591830679,00,0.00,N,5,-17,
20240108,1923,1860,2070,1836,6882192,13503683347,00,0.00,N,2,65,
20240102,1858,1784,2090,1784,7997554,15322822314,00,0.00,N,2,77,
20231226,1781,1802,1809,1750,725358,1287331172,00,0.00,N,5,-22,
20231218,1803,1851,1855,1795,1257648,2287900770,00,0.00,N,5,-17,
20231211,1820,1862,1956,1775,3572366,6628094535,00,0.00,N,5,-32,
20231204,1852,1778,1912,1756,1753492,3205718663,00,0.00,N,2,90,
20231127,1762,1806,1837,1736,1203896,2133063947,00,0.00,N,5,-55,
20231120,1817,1716,1893,1713,1514271,2749389589,00,0.00,N,2,105,
20231113,1712,1800,1810,1690,1106943,1918235210,00,0.00,N,5,-66,
20231106,1778,1836,1900,1778,1649696,3021662973,00,0.00,N,5,-36,
20231030,1814,1710,1815,1707,1117464,1971308368,00,0.00,N,2,89,
20231023,1725,1668,1780,1640,1505017,2571733400,00,0.00,N,2,35,
20231016,1690,1775,1807,1690,1507207,2624122412,00,0.00,N,5,-86,
20231010,1776,1814,1836,1725,1416478,2525082086,00,0.00,N,5,-37,
20231004,1813,1891,1891,1759,1359722,2465282497,00,0.00,N,5,-104,
20230925,1917,1925,1980,1848,1922534,3629252124,00,0.00,N,5,-28,
20230918,1945,2020,2150,1945,3966945,8048471241,00,0.00,N,5,-95,
20230911,2040,2075,2085,1973,2048598,4152984123,00,0.00,N,5,-25,
20230904,2065,2105,2120,2035,1871747,3875955600,00,0.00,N,5,-50,
20230828,2115,2100,2185,2095,1980468,4233068500,00,0.00,N,2,20,
20230821,2095,2200,2330,2035,4204603,9004198220,00,0.00,N,5,-95,
20230814,2190,2280,2375,2100,4066271,9094260550,00,0.00,N,5,-65,
20230807,2255,2265,2295,2115,3945068,8650536125,00,0.00,N,5,-5,
20230731,2260,2320,2350,2200,3794167,8585989325,00,0.00,N,5,-45,
20230724,2305,2790,2790,2235,11429939,27667154620,00,0.00,N,5,-495,
20230717,2800,2210,2810,2170,28103320,73228178560,00,0.00,N,2,575,
20230710,2225,2110,2325,2095,2006964,4424397880,00,0.00,N,2,100,
20230703,2125,2420,2445,2120,2550900,5828840880,00,0.00,N,5,-285,
20230626,2410,2315,2410,2245,2388760,5552181970,00,0.00,N,2,100,
20230619,2310,2405,2445,2300,2248121,5298008045,00,0.00,N,5,-95,
20230612,2405,2520,2525,2345,2080426,5027781325,00,0.00,N,5,-115,
20230605,2520,2450,2565,2445,1641772,4155911485,00,0.00,N,2,85,
20230530,2435,2575,2585,2300,3719909,9044733815,00,0.00,N,5,-120,
20230522,2555,2680,2765,2555,2642500,7072298560,00,0.00,N,5,-170,
20230515,2725,2675,2740,2595,2140833,5710558765,00,0.00,N,2,50,
20230508,2675,2675,2735,2640,1670068,4487166785,00,0.00,N,2,30,
20230502,2645,2590,2735,2590,1467482,3917353990,00,0.00,N,2,60,
20230424,2585,2720,2745,2510,2600014,6788663150,00,0.00,N,5,-135,
20230417,2720,2880,2915,2700,3144114,8899304090,00,0.00,N,5,-120,
20230410,2840,2765,2885,2680,3884884,10886847680,00,0.00,N,2,55,
20230403,2785,2915,3005,2735,4215634,12111954335,00,0.00,N,5,-105,
20230327,2890,2640,3000,2595,4117877,11742707430,00,0.00,N,2,250,
20230320,2640,2695,2755,2570,2056217,5445503590,00,0.00,N,5,-55,
20230313,2695,2765,2800,2560,3371560,8987129070,00,0.00,N,5,-115,
20230306,2810,2950,3075,2790,3790796,10976555355,00,0.00,N,5,-125,
20230227,2935,2995,3030,2890,1875310,5528911720,00,0.00,N,5,-90,
20230220,3025,3150,3200,2995,2325012,7213328055,00,0.00,N,5,-105,
20230213,3130,3000,3150,2915,2274381,6904844335,00,0.00,N,2,140,
20230206,2990,3150,3170,2970,1849962,5700836740,00,0.00,N,5,-160,
20230130,3150,3330,3355,3150,2125288,6862544605,00,0.00,N,5,-160,
20230125,3310,3140,3340,3125,2161972,7014187755,00,0.00,N,2,190,
20230116,3120,3140,3255,3095,1486196,4706287885,00,0.00,N,2,5,
20230109,3115,2910,3135,2910,1734216,5276506935,00,0.00,N,2,220,
20230102,2895,2830,2940,2625,1667712,4657786530,00,0.00,N,2,65,
20221226,2830,3000,3120,2760,1864654,5561703575,00,0.00,N,5,-165,
20221219,2995,3030,3095,2950,1425423,4304296415,00,0.00,N,5,-35,
20221212,3030,3150,3155,3000,1121925,3446487555,00,0.00,N,5,-125,
20221205,3155,3295,3340,3065,1568170,4980199210,00,0.00,N,5,-145,
20221128,3300,3490,3490,3195,2569104,8506994460,00,0.00,N,5,-190,
20221121,3490,3295,3520,3160,3070070,10183851730,00,0.00,N,2,240,
20221114,3250,3270,3380,3250,1908614,6324501920,00,0.00,N,5,-10,
20221107,3260,3045,3320,3040,1947785,6212745745,00,0.00,N,2,225,
20221031,3035,3015,3130,2965,1587859,4832723015,00,0.00,N,2,40,
20221024,2995,3040,3120,2990,1319789,4048298030,00,0.00,N,2,5,
20221017,2990,2915,3165,2910,1497135,4570956000,00,0.00,N,5,-15,
20221011,3005,3055,3150,2860,1850832,5475366360,00,0.00,N,5,-160,
20221004,3165,3260,3410,3130,1972579,6407727180,00,0.00,N,2,5,
20220926,3160,3470,3515,3120,3580494,11967463780,00,0.00,N,5,-425,
20220919,3585,3805,3855,3530,2575036,9605937905,00,0.00,N,5,-250,
20220913,3835,3970,4065,3825,1610587,6339267695,00,0.00,N,5,-75,
20220905,3910,3985,4045,3855,1360862,5352912130,00,0.00,N,5,-75,
20220829,3985,3920,4110,3915,1430233,5739913650,00,0.00,N,5,-125,
20220822,4110,4190,4225,3975,2121514,8657495930,00,0.00,N,5,-140,
20220816,4250,4620,4720,4250,3087401,13710598765,00,0.00,N,5,-310,
20220808,4560,4295,4615,4265,2413752,10678937295,00,0.00,N,2,245,
20220801,4315,4255,4315,4155,1904931,8068768630,00,0.00,N,2,70,
20220725,4245,4080,4285,4075,1728659,7237203520,00,0.00,N,2,135,
20220718,4110,4015,4225,4010,1890447,7808850630,00,0.00,N,2,140,
20220711,3970,4070,4125,3865,2138209,8483506890,00,0.00,N,5,-90,
20220704,4060,4030,4140,3830,3036118,12131344940,00,0.00,N,2,55,
20220627,4005,4155,4360,3995,3749322,15737761420,00,0.00,N,5,-105,
20220620,4110,4700,4710,3905,6968685,29614102335,00,0.00,N,5,-515,
20220613,4625,5540,5550,4565,13850419,71620160315,00,0.00,N,5,-1015,
20220607,5640,4960,5800,4840,19583833,107155696510,00,0.00,N,2,695,
20220530,4945,4915,5030,4865,2207642,10900020260,00,0.00,N,2,75,
20220523,4870,5040,5040,4795,2898176,14206641235,00,0.00,N,5,-100,
20220516,4970,4985,5310,4875,7797795,39771643415,00,0.00,N,2,95,
20220509,4875,4950,5060,4625,4280225,20919891575,00,0.00,N,5,-115,
20220502,4990,4935,5370,4930,4031006,20529248180,00,0.00,N,5,-20,
20220425,5010,4920,5030,4730,3466741,16999033390,00,0.00,N,2,10,
20220418,5000,4900,5110,4855,2341394,11716687375,00,0.00,N,2,80,
20220411,4920,5090,5110,4880,3750376,18703760155,00,0.00,N,5,-160,
20220404,5080,5350,5540,5000,3913247,20561466180,00,0.00,N,5,-280,
20220328,5360,5250,5590,5140,7757500,41800715030,00,0.00,N,2,120,
20220321,5240,5580,5600,5240,4321216,23256166900,00,0.00,N,5,-330,
20220314,5570,5830,5830,5470,5615926,31660946990,00,0.00,N,5,-260,
20220307,5830,5880,5950,5420,5440102,30984579740,00,0.00,N,5,-50,
20220228,5880,5480,5940,5320,6426257,36426125620,00,0.00,N,2,390,
20220221,5490,5320,5820,5270,7748039,43084240140,00,0.00,N,2,70,
20220214,5420,5120,5530,4970,5642788,29760713840,00,0.00,N,2,180,
20220207,5240,5420,5430,5100,3180255,16740641670,00,0.00,N,5,-160,
20220203,5400,5300,5400,5190,1368623,7220755110,00,0.00,N,2,180,
20220124,5220,5480,5570,4810,4893861,25179608405,00,0.00,N,5,-110,
20220117,5330,5630,5680,5290,3995509,21813384170,00,0.00,N,5,-350,
20220110,5680,5890,6130,5540,8659877,50748545550,00,0.00,N,5,-150,
20220103,5830,5690,5870,5430,4926682,27986337160,00,0.00,N,2,150,
20211227,5680,5580,5820,5550,2805696,15900362250,00,0.00,N,2,90,
20211220,5590,6020,6180,5510,8536076,49041728810,00,0.00,N,5,-480,
20211213,6070,4975,6450,4950,32440155,189027351355,00,0.00,N,2,1100,
20211206,4970,4825,5080,4760,4930592,24114445815,00,0.00,N,2,100,
20211129,4870,4610,4980,4310,6114183,28462001815,00,0.00,N,2,65,
20211122,4805,5050,5210,4735,5244883,26223716250,00,0.00,N,5,-275,
20211115,5080,5650,5690,5000,7044719,37559639220,00,0.00,N,5,-530,
20211108,5610,5600,6030,5510,9062797,52495746630,00,0.00,N,5,-30,
20211101,5640,6930,7080,5350,23910010,139343431260,00,0.00,N,5,-1290,
20211025,6930,6590,7180,6560,7025880,48435981210,00,0.00,N,2,340,
20211018,6590,6730,7050,6560,5378697,36472371940,00,0.00,N,5,-80,
20211012,6670,6480,6930,6380,4111138,27289815340,00,0.00,N,2,160,
20211005,6510,6600,7010,5950,11265813,73331924860,00,0.00,N,5,-250,
20210927,6760,7170,7700,6610,12410393,87761788900,00,0.00,N,5,-280,
20210923,7040,6800,7270,6800,5473951,38856117440,00,0.00,N,2,110,
20210913,6930,6900,7530,6530,25542143,180825723720,00,0.00,N,2,250,
20210906,6680,6600,6900,6300,9685050,64449450080,00,0.00,N,2,80,
20210830,6600,6410,6920,6220,7763479,51238645290,00,0.00,N,2,270,
20210823,6330,6020,6650,6000,7156838,45798903960,00,0.00,N,2,310,
20210817,6020,6650,6900,5990,9021384,56989399080,00,0.00,N,5,-580,
20210809,6600,7010,7100,6380,9122775,61473032620,00,0.00,N,5,-430,
20210802,7030,7400,7430,6990,6836201,48936565090,00,0.00,N,5,-370,
20210726,7400,7280,7600,6990,7554602,54686287080,00,0.00,N,2,170,
20210719,7230,7470,7790,7180,9094514,67309147240,00,0.00,N,5,-380,
20210712,7610,8380,8950,7550,20529803,169159732240,00,0.00,N,5,-700,