KissMeData/289080/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1307,1354,1420,1250,923142,1240976980,00,0.00,N,5,-47,
20241125,1354,1398,1449,1313,950763,1327641177,00,0.00,N,5,-43,
20241118,1397,1351,1490,1351,761533,1076811744,00,0.00,N,2,38,
20241111,1359,1583,1586,1318,1384479,1995666779,00,0.00,N,5,-219,
20241104,1578,1542,1614,1536,373639,588062746,00,0.00,N,2,32,
20241028,1546,1547,1629,1545,602624,949744680,00,0.00,N,5,-21,
20241021,1567,1640,1648,1554,452590,723181192,00,0.00,N,5,-79,
20241014,1646,1661,1710,1643,448600,749593309,00,0.00,N,5,-24,
20241007,1670,1672,1720,1637,765854,1285203394,00,0.00,N,5,-2,
20240930,1672,1722,1730,1663,261261,441680517,00,0.00,N,5,-50,
20240923,1722,1687,1737,1679,444480,757701500,00,0.00,N,2,26,
20240919,1696,1636,1719,1617,321109,538447635,00,0.00,N,2,60,
20240909,1636,1643,1680,1592,887317,1447028987,00,0.00,N,5,-12,
20240902,1648,1756,1766,1639,611834,1038207266,00,0.00,N,5,-106,
20240826,1754,1849,1849,1729,612422,1089761221,00,0.00,N,5,-95,
20240819,1849,1848,1921,1814,1207060,2243890520,00,0.00,N,2,39,
20240812,1810,1744,1829,1712,793774,1424131239,00,0.00,N,2,78,
20240805,1732,1803,1859,1545,2316731,3858258456,00,0.00,N,5,-131,
20240729,1863,1956,1960,1860,966976,1844983396,00,0.00,N,5,-77,
20240722,1940,1983,2040,1921,1494291,2951366359,00,0.00,N,5,-53,
20240715,1993,2005,2030,1957,1038028,2076115830,00,0.00,N,5,-12,
20240708,2005,1978,2080,1973,1431962,2872828300,00,0.00,N,2,28,
20240701,1977,2055,2135,1961,3727349,7595126344,00,0.00,N,5,-68,
20240624,2045,2030,2100,2030,1749896,3603908345,00,0.00,N,5,-5,
20240617,2050,2245,2250,2040,5097918,10913820050,00,0.00,N,5,-175,
20240610,2225,2150,2835,2140,31752781,79088327310,00,0.00,N,2,55,
20240603,2170,2080,2205,2070,1629505,3492926780,00,0.00,N,2,90,
20240527,2080,2070,2160,2040,2204619,4625086915,00,0.00,N,2,70,
20240520,2010,2050,2060,1999,932840,1886012254,00,0.00,N,5,-30,
20240513,2040,2060,2200,2025,1787663,3718749730,00,0.00,N,5,-30,
20240507,2070,2055,2080,2035,638144,1312753405,00,0.00,N,2,25,
20240429,2045,2025,2110,2000,1537927,3167414435,00,0.00,N,2,40,
20240422,2005,1992,2055,1991,866284,1740496191,00,0.00,N,2,7,
20240415,1998,1989,2140,1947,2526675,5064437454,00,0.00,N,5,-12,
20240408,2010,2020,2355,1922,6509237,13880146224,00,0.00,N,5,-5,
20240401,2015,2140,2175,1992,1239707,2570265472,00,0.00,N,5,-125,
20240325,2140,2185,2200,2135,910638,1967236880,00,0.00,N,5,-40,
20240318,2180,2145,2320,2115,2891241,6378033320,00,0.00,N,2,25,
20240311,2155,2215,2255,2125,1684968,3675263470,00,0.00,N,5,-75,
20240304,2230,2360,2450,2155,4663993,10749772380,00,0.00,N,5,-55,
20240226,2285,2265,2420,2185,4116414,9406815565,00,0.00,N,2,20,
20240219,2265,2330,2565,2260,7976994,19096026815,00,0.00,N,5,-45,
20240213,2310,2220,2345,2175,2456049,5545374660,00,0.00,N,2,85,
20240205,2225,2185,2230,2090,1672933,3597502870,00,0.00,N,2,40,
20240129,2185,2235,2255,2075,3400526,7339442475,00,0.00,N,5,-95,
20240122,2280,2130,2565,2105,15836244,37938776430,00,0.00,N,2,175,
20240115,2105,2155,2200,2005,2396756,5079810685,00,0.00,N,5,-70,
20240108,2175,2235,2300,2150,4040488,8934655215,00,0.00,N,5,-80,
20240102,2255,2050,2320,2040,6617931,14495922230,00,0.00,N,2,195,
20231226,2060,2005,2195,1993,2891525,6006425460,00,0.00,N,2,45,
20231218,2015,1926,2270,1910,18164419,38708921607,00,0.00,N,2,80,
20231211,1935,1910,1980,1901,1156173,2229421375,00,0.00,N,2,19,
20231204,1916,1886,1949,1870,1145771,2190487068,00,0.00,N,2,29,
20231127,1887,1914,1929,1866,968290,1840990696,00,0.00,N,5,-23,
20231120,1910,1836,1926,1836,1190365,2246704750,00,0.00,N,2,58,
20231113,1852,1750,1999,1750,13754097,26116240374,00,0.00,N,2,92,
20231106,1760,1839,1872,1745,1250967,2280888269,00,0.00,N,5,-69,
20231030,1829,1731,1835,1728,1245615,2211451510,00,0.00,N,2,86,
20231023,1743,1718,1831,1678,1956227,3421548424,00,0.00,N,2,8,
20231016,1735,2125,2125,1708,5507431,10600367432,00,0.00,N,5,-410,
20231010,2145,2210,2325,2110,14919718,33478193410,00,0.00,N,5,-95,
20231004,2240,1768,2490,1715,33353667,75176752069,00,0.00,N,2,449,
20230925,1791,1863,1887,1757,536857,969674773,00,0.00,N,5,-64,
20230918,1855,1952,1961,1837,652236,1241032687,00,0.00,N,5,-107,
20230911,1962,1906,1965,1900,544442,1047111484,00,0.00,N,2,46,
20230904,1916,1964,1980,1911,496510,967262375,00,0.00,N,5,-48,
20230828,1964,1980,2060,1948,893539,1768191116,00,0.00,N,5,-12,
20230821,1976,1901,1985,1899,697311,1347354278,00,0.00,N,2,56,
20230814,1920,2010,2010,1891,556404,1076795636,00,0.00,N,5,-78,
20230807,1998,1995,2020,1969,550069,1093957400,00,0.00,N,2,3,
20230731,1995,1990,2030,1977,733267,1465425218,00,0.00,N,2,8,
20230724,1987,2175,2185,1901,2231646,4514666824,00,0.00,N,5,-193,
20230717,2180,2150,2345,2045,6737531,14869508845,00,0.00,N,2,45,
20230710,2135,2000,2210,1980,1286188,2682161587,00,0.00,N,2,120,
20230703,2015,2100,2150,2000,669931,1389238330,00,0.00,N,5,-85,
20230626,2100,2070,2240,2055,1270205,2707854620,00,0.00,N,2,10,
20230619,2090,2120,2180,2070,587332,1248680460,00,0.00,N,5,-30,
20230612,2120,2240,2240,2100,940945,2029448690,00,0.00,N,5,-100,
20230605,2220,2205,2305,2180,767286,1708254835,00,0.00,N,2,10,
20230530,2210,2215,2245,2150,465635,1025630405,00,0.00,N,2,20,
20230522,2190,2190,2245,2175,530930,1177286800,00,0.00,N,3,0,
20230515,2190,2170,2195,2050,809063,1723213230,00,0.00,N,2,20,
20230508,2170,2200,2255,2130,859622,1870511960,00,0.00,N,5,-5,
20230502,2175,2180,2220,2120,511961,1112479135,00,0.00,N,5,-10,
20230424,2185,2305,2370,2165,1370064,3076632245,00,0.00,N,5,-135,
20230417,2320,2470,2600,2310,2618007,6470885875,00,0.00,N,5,-155,
20230410,2475,2470,2545,2350,2671247,6525912770,00,0.00,N,2,5,
20230403,2470,2380,2655,2350,9434301,23615638530,00,0.00,N,2,75,
20230327,2395,2260,2570,2200,9679204,23750420755,00,0.00,N,2,125,
20230320,2270,2180,2320,2130,2831556,6326745465,00,0.00,N,2,110,
20230313,2160,2300,2310,2095,2115099,4647593880,00,0.00,N,5,-140,
20230306,2300,2370,2430,2285,1556793,3668305510,00,0.00,N,5,-65,
20230227,2365,2450,2480,2345,1452687,3472980650,00,0.00,N,5,-125,
20230220,2490,2585,2605,2410,4333193,10821584905,00,0.00,N,5,-120,
20230213,2610,2455,2995,2425,39808205,109370757940,00,0.00,N,2,195,
20230206,2415,2285,2570,2220,5462809,13363903665,00,0.00,N,2,125,
20230130,2290,2300,2360,2250,2144602,4918862680,00,0.00,N,2,60,
20230125,2230,2145,2270,2145,1243872,2749370190,00,0.00,N,2,85,
20230116,2145,2070,2410,2055,8881872,20150223930,00,0.00,N,2,80,
20230109,2065,1980,2080,1965,625801,1271550345,00,0.00,N,2,100,
20230102,1965,1905,1980,1825,893650,1701592300,00,0.00,N,2,60,
20221226,1905,2030,2045,1885,1015880,2007202665,00,0.00,N,5,-135,
20221219,2040,2350,2375,2040,1094161,2415601355,00,0.00,N,5,-290,
20221212,2330,2295,2435,2260,1134394,2685006740,00,0.00,N,2,60,
20221205,2270,2425,2470,2245,748139,1755956640,00,0.00,N,5,-150,
20221128,2420,2445,2460,2355,570632,1369035070,00,0.00,N,5,-25,
20221121,2445,2410,2465,2340,747906,1791267810,00,0.00,N,2,35,
20221114,2410,2360,2575,2350,4511685,11119221400,00,0.00,N,2,70,
20221107,2340,2170,2495,2150,9446819,22245581465,00,0.00,N,2,160,
20221031,2180,2180,2230,2120,800278,1737871395,00,0.00,N,2,30,
20221024,2150,1995,2245,1995,1672560,3581055080,00,0.00,N,2,180,
20221017,1970,1920,2115,1920,935274,1907630775,00,0.00,N,5,-10,
20221011,1980,2195,2215,1895,1597909,3211301760,00,0.00,N,5,-285,
20221004,2265,2205,2380,2165,1257295,2840147155,00,0.00,N,2,115,
20220926,2150,2400,2450,2065,2149317,4750793095,00,0.00,N,5,-330,
20220919,2480,2650,2665,2435,1006756,2561123135,00,0.00,N,5,-190,
20220913,2670,2720,2740,2585,863488,2299262425,00,0.00,N,2,45,
20220905,2625,2640,2650,2560,671492,1752243190,00,0.00,N,5,-25,
20220829,2650,2660,2830,2610,952940,2560459825,00,0.00,N,5,-115,
20220822,2765,2955,2970,2735,1554832,4393906020,00,0.00,N,5,-240,
20220816,3005,2975,3135,2875,2196804,6651540750,00,0.00,N,2,45,
20220808,2960,2930,3005,2885,1187238,3490047900,00,0.00,N,2,10,
20220801,2950,2925,3095,2830,2310283,6802546865,00,0.00,N,2,5,
20220725,2945,2850,3070,2850,3994243,11860373570,00,0.00,N,2,45,
20220718,2900,2925,2965,2850,1673577,4874179190,00,0.00,N,5,-15,
20220711,2915,2645,3140,2580,12613029,37079064555,00,0.00,N,2,260,
20220704,2655,2545,2720,2415,896604,2307125905,00,0.00,N,2,110,
20220627,2545,2595,2850,2485,1396031,3717835055,00,0.00,N,5,-10,
20220620,2555,3080,3095,2390,3132135,8408716895,00,0.00,N,5,-525,
20220613,3080,3155,3200,2970,2220727,6845673035,00,0.00,N,5,-170,
20220607,3250,3375,3375,3210,937219,3076970375,00,0.00,N,5,-125,
20220530,3375,3340,3520,3320,3076058,10539537800,00,0.00,N,2,55,
20220523,3320,3150,3590,3135,9081188,30710928100,00,0.00,N,2,180,
20220516,3140,3140,3260,3045,1247231,3935733650,00,0.00,N,3,0,
20220509,3140,3400,3505,3095,2226437,7312225320,00,0.00,N,5,-285,
20220502,3425,3335,3545,3240,2287421,7757252350,00,0.00,N,2,55,
20220425,3370,3355,3785,3340,9383909,33859121620,00,0.00,N,5,-10,
20220418,3380,3355,3415,3280,1618750,5413823775,00,0.00,N,2,70,
20220411,3310,3370,3435,3265,1573795,5255341245,00,0.00,N,5,-100,
20220404,3410,3615,3690,3370,2395761,8508385690,00,0.00,N,5,-210,
20220328,3620,3710,3785,3610,3091051,11468337950,00,0.00,N,5,-90,
20220321,3710,3710,3765,3650,2626007,9748254690,00,0.00,N,2,20,
20220314,3690,3590,3690,3450,2508011,8995456570,00,0.00,N,2,105,
20220307,3585,3640,3680,3455,2093199,7413700705,00,0.00,N,5,-95,
20220228,3680,3515,3745,3505,2507981,9158625210,00,0.00,N,2,130,
20220221,3550,3705,4075,3475,9425745,35586407170,00,0.00,N,5,-270,
20220214,3820,3720,3920,3585,10667301,40259983630,00,0.00,N,2,65,
20220207,3755,3815,4300,3630,44114347,178869979095,00,0.00,N,5,-115,
20220203,3870,3830,4140,3760,14177024,56031212930,00,0.00,N,2,30,
20220124,3840,3595,3990,3255,54473534,203294063095,00,0.00,N,2,185,
20220117,3655,3385,4365,3355,75009660,295623617420,00,0.00,N,2,160,
20220110,3495,3350,3930,3140,35545190,131292396635,00,0.00,N,2,110,
20220103,3385,3210,3425,3190,2395659,7917103075,00,0.00,N,2,185,
20211227,3200,3150,3400,3060,2083453,6656168390,00,0.00,N,2,70,
20211220,3130,3045,3280,2990,1974249,6148156245,00,0.00,N,2,45,
20211213,3085,3155,3205,3030,1032692,3224158860,00,0.00,N,5,-70,
20211206,3155,3010,3175,2985,1163090,3601382965,00,0.00,N,2,110,
20211129,3045,3000,3095,2810,2295792,6790292410,00,0.00,N,5,-75,
20211122,3120,3210,3285,3085,1410704,4504798275,00,0.00,N,5,-115,
20211115,3235,3315,3840,3215,3889382,13538414290,00,0.00,N,5,-80,
20211108,3315,3400,3485,3150,1733860,5833143935,00,0.00,N,5,-125,
20211101,3440,3590,3790,3385,2388221,8614980675,00,0.00,N,5,-190,
20211025,3630,3870,4085,3630,5908472,22848967360,00,0.00,N,5,-240,
20211018,3870,3660,4120,3620,12579044,49121284160,00,0.00,N,2,210,
20211012,3660,3295,3945,3095,23991148,88756226635,00,0.00,N,2,430,
20211005,3230,3220,3275,2960,3215827,10073763265,00,0.00,N,5,-70,
20210927,3300,3620,3720,3280,2352655,8233229545,00,0.00,N,5,-350,
20210923,3650,3645,3725,3640,625946,2296763775,00,0.00,N,5,-15,
20210913,3665,3730,3855,3660,1852201,6900503445,00,0.00,N,5,-65,
20210906,3730,3830,3970,3725,1707473,6525848340,00,0.00,N,5,-170,
20210830,3900,3965,4005,3840,2585180,10091337950,00,0.00,N,5,-65,
20210823,3965,3730,4600,3730,23119207,98672029040,00,0.00,N,2,235,
20210817,3730,3900,4560,3645,16802921,69917041630,00,0.00,N,5,-170,
20210809,3900,4220,4220,3865,1889708,7594561420,00,0.00,N,5,-285,
20210802,4185,4065,4330,4045,2205197,9265780660,00,0.00,N,2,120,
20210726,4065,4325,4365,4030,2577687,10778470335,00,0.00,N,5,-280,
20210719,4345,4470,4555,4295,2983439,13167525855,00,0.00,N,5,-130,
20210712,4475,4210,4975,4195,22308077,104117464395,00,0.00,N,2,280,