KissMeData/333430/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,3590,4330,4485,3410,10824845,45007069610,00,0.00,N,5,-740,
20241125,4330,4050,5180,4025,33459806,150613101495,00,0.00,N,2,245,
20241118,4085,4030,4595,3810,34786342,148588780070,00,0.00,N,2,55,
20241111,4030,3820,4755,3440,39318619,163449463240,00,0.00,N,2,630,
20241104,3400,2755,3735,2750,13743741,47404336870,00,0.00,N,2,615,
20241028,2785,2855,3060,2720,470236,1344315130,00,0.00,N,5,-55,
20241021,2840,2975,3120,2805,321989,949329530,00,0.00,N,5,-140,
20241014,2980,2920,3045,2920,305541,910140365,00,0.00,N,2,60,
20241007,2920,2900,3605,2900,2125554,6769006845,00,0.00,N,3,0,
20240930,2920,2990,2990,2885,112894,331096990,00,0.00,N,5,-65,
20240923,2985,3000,3320,2945,523372,1607782590,00,0.00,N,5,-15,
20240919,3000,3005,3090,2965,90695,273829995,00,0.00,N,2,5,
20240909,2995,2850,3025,2850,130389,383149400,00,0.00,N,2,35,
20240902,2960,3540,3545,2900,232331,721421105,00,0.00,N,5,-485,
20240826,3445,3340,3485,3160,391812,1294645140,00,0.00,N,2,105,
20240819,3340,3405,3605,3245,302245,1018423975,00,0.00,N,5,-90,
20240812,3430,3900,3915,3400,336903,1223971735,00,0.00,N,5,-530,
20240805,3960,3815,4050,3220,1072362,4016567490,00,0.00,N,2,20,
20240729,3940,3835,4040,3760,1166986,4563761735,00,0.00,N,2,85,
20240722,3855,3395,3900,3310,2346172,8643573230,00,0.00,N,2,460,
20240715,3395,2995,3640,2995,4505065,15080133240,00,0.00,N,2,400,
20240708,2995,2885,3035,2860,388772,1153899275,00,0.00,N,2,110,
20240701,2885,3130,3140,2870,672442,1994045290,00,0.00,N,5,-165,
20240624,3050,2980,3250,2975,1582692,4952869605,00,0.00,N,2,70,
20240617,2980,3060,3150,2970,819182,2485362685,00,0.00,N,5,-35,
20240610,3015,2985,3090,2925,1076882,3223496100,00,0.00,N,2,5,
20240603,3010,2820,3710,2805,15924361,52984343580,00,0.00,N,2,190,
20240527,2820,2895,3555,2800,10696428,34297289280,00,0.00,N,5,-70,
20240520,2890,3045,3055,2815,815334,2381712915,00,0.00,N,5,-165,
20240513,3055,3325,3435,3040,1341994,4330536460,00,0.00,N,5,-270,
20240507,3325,3140,3370,3140,963972,3150771465,00,0.00,N,2,195,
20240429,3130,3310,3385,3125,888165,2880439805,00,0.00,N,5,-160,
20240422,3290,3125,3495,3125,4986480,16819206890,00,0.00,N,2,140,
20240415,3150,3005,3195,2890,992241,3042204545,00,0.00,N,2,105,
20240408,3045,3180,3250,3015,569240,1760522625,00,0.00,N,5,-130,
20240401,3175,3085,3215,3055,1137603,3560957055,00,0.00,N,2,100,
20240325,3075,3090,3150,3045,787826,2438524230,00,0.00,N,5,-20,
20240318,3095,3120,3160,3045,1648560,5121765490,00,0.00,N,5,-25,
20240311,3120,2780,3390,2770,9989989,31746140930,00,0.00,N,2,340,
20240304,2780,2840,2870,2760,335110,941491430,00,0.00,N,5,-25,
20240226,2805,2730,2865,2670,326254,902810100,00,0.00,N,2,75,
20240219,2730,2880,2895,2725,424501,1194195045,00,0.00,N,5,-150,
20240213,2880,2895,2945,2835,343672,995595270,00,0.00,N,2,30,
20240205,2850,2880,2910,2800,338931,962904915,00,0.00,N,5,-30,
20240129,2880,2995,3145,2820,1384500,4125214670,00,0.00,N,5,-115,
20240122,2995,3110,3215,2895,1956692,5987260705,00,0.00,N,5,-155,
20240115,3150,2840,3685,2775,27086430,89557590045,00,0.00,N,2,325,
20240108,2825,2815,2885,2730,289036,812078865,00,0.00,N,3,0,
20240102,2825,2780,2980,2760,508284,1446482680,00,0.00,N,2,45,
20231226,2780,2740,2800,2625,190717,513294275,00,0.00,N,2,40,
20231218,2740,2895,2910,2725,500981,1402277280,00,0.00,N,5,-155,
20231211,2895,2890,3035,2760,561362,1627400610,00,0.00,N,2,5,
20231204,2890,3015,3060,2855,326087,954571030,00,0.00,N,5,-125,
20231127,3015,2975,3085,2915,426669,1277634640,00,0.00,N,2,35,
20231120,2980,2920,3070,2900,373938,1121938355,00,0.00,N,2,75,
20231113,2905,2945,3080,2825,440642,1292225475,00,0.00,N,5,-35,
20231106,2940,3185,3190,2900,551383,1687437735,00,0.00,N,5,-210,
20231030,3150,3005,3175,3005,679021,2108986130,00,0.00,N,2,95,
20231023,3055,2965,3820,2820,4707768,15701819090,00,0.00,N,2,10,
20231016,3045,3535,3900,3045,11318125,40575931115,00,0.00,N,5,-425,
20231010,3470,3070,3670,3000,3623631,12468387420,00,0.00,N,2,435,
20231004,3035,3235,3235,2945,229383,696936400,00,0.00,N,5,-160,
20230925,3195,3180,3250,3025,258816,815292065,00,0.00,N,5,-5,
20230918,3200,3520,3570,3175,631245,2127923485,00,0.00,N,5,-300,
20230911,3500,3570,3740,3470,1478053,5332636695,00,0.00,N,5,-115,
20230904,3615,3650,3690,3460,561347,2003550930,00,0.00,N,2,5,
20230828,3610,3405,3805,3395,940555,3426741400,00,0.00,N,2,215,
20230821,3395,3640,3770,3380,710390,2525955560,00,0.00,N,5,-235,
20230814,3630,4060,4105,3520,1264384,4799201215,00,0.00,N,5,-415,
20230807,4045,4080,4755,3970,4543861,19739229230,00,0.00,N,5,-60,
20230731,4105,4275,4425,3900,2200586,9237161240,00,0.00,N,5,-115,
20230724,4220,4180,4305,3825,3263838,13412662335,00,0.00,N,2,25,
20230717,4195,4745,4750,4135,4805863,21679617480,00,0.00,N,5,-615,
20230710,4810,4030,5540,4030,33781802,166855639565,00,0.00,N,2,780,
20230703,4030,3825,4425,3790,14109727,59383509650,00,0.00,N,2,230,
20230626,3800,4235,4500,3700,3651530,15121667775,00,0.00,N,5,-400,
20230619,4200,4305,4835,4150,22316361,101178882755,00,0.00,N,5,-125,
20230612,4325,4040,4885,3980,26159285,117396722660,00,0.00,N,2,355,
20230605,3970,4005,4465,3925,18568696,79247339065,00,0.00,N,5,-15,
20230530,3985,3785,4475,3725,27442588,114005619830,00,0.00,N,2,220,
20230522,3765,4030,4285,3640,16998556,68165375610,00,0.00,N,5,-145,
20230515,3910,3235,4645,3230,53744637,219071846430,00,0.00,N,2,705,
20230508,3205,2875,3580,2860,13728293,45749320720,00,0.00,N,2,345,
20230502,2860,2830,2940,2830,139900,403071815,00,0.00,N,2,5,
20230424,2855,3055,3110,2810,454016,1327621125,00,0.00,N,5,-205,
20230417,3060,2990,3215,2975,1130707,3494937740,00,0.00,N,2,70,
20230410,2990,3010,3175,2820,1170449,3489017260,00,0.00,N,5,-40,
20230403,3030,2885,3200,2880,1796280,5532722140,00,0.00,N,2,140,
20230327,2890,2870,3010,2770,578050,1681150480,00,0.00,N,2,20,
20230320,2870,2885,3055,2815,666028,1946247910,00,0.00,N,2,50,
20230313,2820,2820,2890,2700,511608,1426155180,00,0.00,N,5,-70,
20230306,2890,3095,3100,2840,636029,1895419655,00,0.00,N,5,-130,
20230227,3020,3060,3100,2960,534800,1611333265,00,0.00,N,5,-35,
20230220,3055,3195,3260,3025,530591,1671394755,00,0.00,N,5,-140,
20230213,3195,3265,3400,3170,599630,1962257895,00,0.00,N,5,-60,
20230206,3255,3440,3455,3150,696160,2297829975,00,0.00,N,5,-185,
20230130,3440,3500,3545,3320,872965,3021982445,00,0.00,N,5,-15,
20230125,3455,3355,3540,3305,592933,2040587255,00,0.00,N,2,115,
20230116,3340,3340,3535,3260,1272994,4334882815,00,0.00,N,5,-30,
20230109,3370,3150,3455,3150,496972,1652759740,00,0.00,N,2,235,
20230102,3135,3070,3155,2955,556164,1697002105,00,0.00,N,2,65,
20221226,3070,3170,3345,3040,584113,1860018910,00,0.00,N,5,-140,
20221219,3210,3470,3580,3175,982263,3328759565,00,0.00,N,5,-280,
20221212,3490,3440,3885,3415,1644777,6007164045,00,0.00,N,2,15,
20221205,3475,3740,3815,3410,877313,3127996420,00,0.00,N,5,-275,
20221128,3750,3925,3930,3665,929059,3503380250,00,0.00,N,5,-175,
20221121,3925,4020,4105,3750,1526033,5994185395,00,0.00,N,5,-95,
20221114,4020,4075,4405,4005,3826644,16073411130,00,0.00,N,5,-20,
20221107,4040,4275,4370,3920,4582760,19083560260,00,0.00,N,5,-105,
20221031,4145,3725,4705,3685,24739557,108184948005,00,0.00,N,2,450,
20221024,3695,3760,3930,3605,1089032,4098872090,00,0.00,N,5,-25,
20221017,3720,3800,4355,3700,2462559,9897845470,00,0.00,N,5,-195,
20221011,3915,4315,4340,3670,1971319,7787836615,00,0.00,N,5,-575,
20221004,4490,4660,4925,4105,4220606,19343310365,00,0.00,N,2,40,
20220926,4450,4500,4730,4020,5220286,23094683890,00,0.00,N,5,-65,
20220919,4515,4660,5000,4455,7083971,33581111665,00,0.00,N,5,-125,
20220913,4640,5120,5320,4575,7972749,40455351835,00,0.00,N,5,-520,
20220905,5160,5800,7150,5110,36006864,226748627340,00,0.00,N,5,-560,
20220829,5720,5610,6110,5290,19464017,111036294230,00,0.00,N,5,-150,
20220822,5870,4600,6530,4245,46114650,249267476140,00,0.00,N,2,1200,
20220816,4670,3855,4950,3700,31475999,139412751870,00,0.00,N,2,750,
20220808,3920,3850,4270,3730,9370837,37598014140,00,0.00,N,2,130,
20220801,3790,3380,4050,3380,13422766,51222629905,00,0.00,N,2,410,
20220725,3380,3310,3665,3200,4145083,14336741425,00,0.00,N,2,70,
20220718,3310,2960,3595,2960,7719136,26045522300,00,0.00,N,2,360,
20220711,2950,3245,3500,2885,1105563,3553796875,00,0.00,N,5,-290,
20220704,3240,3475,3515,3100,935121,3082798650,00,0.00,N,5,-250,
20220627,3490,3055,4045,3040,8767618,32715116985,00,0.00,N,2,440,
20220620,3050,3575,3620,2885,1573848,5081790810,00,0.00,N,5,-510,
20220613,3560,3815,3850,3355,1572647,5714262560,00,0.00,N,5,-380,
20220607,3940,3720,4365,3720,14100417,58109483460,00,0.00,N,2,240,
20220530,3700,3850,3875,3605,502774,1868403370,00,0.00,N,5,-135,
20220523,3835,3935,4020,3665,1077307,4165211375,00,0.00,N,5,-160,
20220516,3995,3790,4145,3570,4083131,16095517180,00,0.00,N,2,205,
20220509,3790,4040,4430,3580,9983481,41475880045,00,0.00,N,5,-260,
20220502,4050,4285,4900,3840,7510314,33579809880,00,0.00,N,5,-240,
20220425,4290,3965,4635,3800,30032431,128509569730,00,0.00,N,2,245,
20220418,4045,3600,4510,3350,37882700,156069877350,00,0.00,N,2,430,
20220411,3615,3110,3900,3055,30859818,107878089075,00,0.00,N,2,535,
20220404,3080,2890,3480,2820,6314312,20102886530,00,0.00,N,2,200,
20220328,2880,2965,3065,2815,1298438,3816174985,00,0.00,N,5,-25,
20220321,2905,2830,3060,2775,4468160,13058730600,00,0.00,N,2,115,
20220314,2790,2785,2840,2710,595562,1648859025,00,0.00,N,2,10,
20220307,2780,2935,2995,2710,1207307,3405601980,00,0.00,N,5,-125,
20220228,2905,2885,2990,2765,3731613,10797868435,00,0.00,N,2,45,
20220221,2860,2500,3185,2405,12276582,35730920280,00,0.00,N,2,340,
20220214,2520,2555,2600,2370,363956,893848680,00,0.00,N,5,-55,
20220207,2575,2650,2690,2560,329454,866227095,00,0.00,N,5,-75,
20220203,2650,2580,2650,2550,103230,268993290,00,0.00,N,2,70,
20220124,2580,2690,2715,2465,568858,1451748665,00,0.00,N,5,-130,
20220117,2710,2850,2890,2580,759981,2099661325,00,0.00,N,5,-140,
20220110,2850,2830,2935,2720,1403754,3968028910,00,0.00,N,2,20,
20220103,2830,2630,2945,2630,1504209,4207127500,00,0.00,N,2,200,
20211227,2630,2790,2790,2570,977219,2583333670,00,0.00,N,5,-175,
20211220,2805,2485,2970,2485,11702508,32584381000,00,0.00,N,2,325,
20211213,2480,2390,2925,2325,15420496,40795832425,00,0.00,N,2,100,
20211206,2380,2285,2885,2240,5053766,12897626390,00,0.00,N,2,100,
20211129,2280,2350,2415,2205,326755,747191265,00,0.00,N,5,-110,
20211122,2390,2600,2610,2390,363687,910352565,00,0.00,N,5,-205,
20211115,2595,3015,3080,2550,1454945,3924190275,00,0.00,N,5,-405,
20211108,3000,2940,3125,2915,306094,920747635,00,0.00,N,2,30,
20211101,2970,2975,3260,2945,949293,2898781365,00,0.00,N,5,-15,
20211025,2985,2930,3710,2890,5850528,19682432260,00,0.00,N,2,70,
20211018,2915,3020,3045,2880,119478,353304765,00,0.00,N,5,-105,
20211012,3020,2800,3135,2700,175060,516162390,00,0.00,N,2,220,
20211005,2800,2820,2885,2670,123500,341929915,00,0.00,N,5,-90,
20210927,2890,2885,2935,2835,114743,330153680,00,0.00,N,5,-25,
20210923,2915,2925,2955,2855,50692,147323055,00,0.00,N,5,-40,
20210913,2955,3070,3110,2805,297619,875497260,00,0.00,N,5,-140,
20210906,3095,2980,3355,2910,759805,2373062355,00,0.00,N,2,95,
20210830,3000,2950,3050,2935,98315,293942525,00,0.00,N,2,80,
20210823,2920,2800,2995,2750,204451,584320615,00,0.00,N,2,140,
20210817,2780,3205,3205,2710,332501,986176865,00,0.00,N,5,-425,
20210809,3205,3300,3475,3000,548474,1785933090,00,0.00,N,5,-90,
20210802,3295,3290,3330,3180,290988,943832265,00,0.00,N,2,60,
20210726,3235,3165,3965,3105,7779666,28811278470,00,0.00,N,2,80,
20210719,3155,3380,3425,3050,471301,1510805845,00,0.00,N,5,-250,
20210712,3405,3455,3565,3380,306043,1052092505,00,0.00,N,5,-90,