KissMeData/017180/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1872,1884,1935,1843,626017,1185391585,00,0.00,N,5,-14,
20241118,1886,1838,1954,1838,625515,1197360038,00,0.00,N,2,2,
20241111,1884,2100,2155,1820,1395245,2745228206,00,0.00,N,5,-216,
20241104,2100,2135,2295,2065,1168686,2546088815,00,0.00,N,5,-35,
20241028,2135,2280,2380,2115,2011543,4553219030,00,0.00,N,5,-145,
20241021,2280,2370,2720,2180,6992230,17280102460,00,0.00,N,5,-115,
20241014,2395,2030,2515,1999,14160500,33175010157,00,0.00,N,2,345,
20241007,2050,2100,2135,2050,351493,737675670,00,0.00,N,5,-20,
20240930,2070,2200,2215,2060,448411,948750790,00,0.00,N,5,-145,
20240923,2215,2365,2365,2215,1903054,4369418870,00,0.00,N,5,-150,
20240919,2365,2210,2700,2210,9295074,23332027350,00,0.00,N,2,255,
20240909,2110,1982,2235,1900,2444438,5196001000,00,0.00,N,2,111,
20240902,1999,2350,2350,1981,1294021,2786220289,00,0.00,N,5,-291,
20240826,2290,2355,2355,2195,993225,2239668455,00,0.00,N,5,-30,
20240819,2320,2475,2475,2185,3226179,7515534970,00,0.00,N,5,-155,
20240812,2475,2600,2670,2360,3244241,8198299560,00,0.00,N,5,-75,
20240805,2550,2445,2740,2000,10358221,26074390925,00,0.00,N,2,25,
20240729,2525,2845,2970,2425,30983308,83324874130,00,0.00,N,5,-110,
20240722,2635,1986,2720,1986,43649910,108091198202,00,0.00,N,2,620,
20240715,2015,1975,2050,1966,143881,289059857,00,0.00,N,2,53,
20240708,1962,1908,2000,1893,188395,368093940,00,0.00,N,2,57,
20240701,1905,1987,1990,1888,228657,442482156,00,0.00,N,5,-84,
20240624,1989,1981,2100,1942,323968,642902833,00,0.00,N,2,7,
20240617,1982,2030,2040,1982,255173,510544104,00,0.00,N,5,-48,
20240610,2030,2050,2105,2000,268439,549690365,00,0.00,N,5,-20,
20240603,2050,2090,2105,2025,91059,186891125,00,0.00,N,5,-25,
20240527,2075,2035,2125,2025,181254,373652405,00,0.00,N,2,40,
20240520,2035,2100,2100,2025,251798,517138620,00,0.00,N,5,-65,
20240513,2100,2115,2115,2040,149203,308777300,00,0.00,N,3,0,
20240507,2100,2095,2130,2085,50522,106221960,00,0.00,N,2,5,
20240429,2095,2070,2180,1990,106484,222191320,00,0.00,N,2,25,
20240422,2070,2085,2085,2030,144623,297069375,00,0.00,N,5,-5,
20240415,2075,2045,2100,2025,276260,566281415,00,0.00,N,5,-40,
20240408,2115,2200,2235,2100,113564,244644680,00,0.00,N,5,-100,
20240401,2215,2290,2310,2165,347609,777727840,00,0.00,N,5,-80,
20240325,2295,2270,2330,2145,643417,1437633090,00,0.00,N,2,45,
20240318,2250,2110,2340,2060,958018,2134134535,00,0.00,N,2,155,
20240311,2095,2090,2145,2055,183567,385882030,00,0.00,N,2,5,
20240304,2090,2065,2140,2040,249323,521058120,00,0.00,N,2,25,
20240226,2065,2155,2155,2055,209462,440405885,00,0.00,N,5,-90,
20240219,2155,2180,2235,2145,240900,527369620,00,0.00,N,5,-25,
20240213,2180,2200,2200,2150,206551,447499620,00,0.00,N,5,-5,
20240205,2185,2245,2250,2165,152959,334660525,00,0.00,N,5,-65,
20240129,2250,2225,2340,2155,320628,722493190,00,0.00,N,2,15,
20240122,2235,2205,2290,2155,256889,573071395,00,0.00,N,2,20,
20240115,2215,2340,2395,2145,352924,780903645,00,0.00,N,5,-95,
20240108,2310,2365,2410,2300,438918,1036998615,00,0.00,N,5,-50,
20240102,2360,2290,2515,2270,1001643,2403836310,00,0.00,N,2,75,
20231226,2285,2265,2290,2200,203868,455967500,00,0.00,N,2,40,
20231218,2245,2295,2305,2225,296038,672259835,00,0.00,N,5,-45,
20231211,2290,2440,2460,2255,553931,1295023585,00,0.00,N,5,-150,
20231204,2440,2180,2685,2135,4145698,10190783120,00,0.00,N,2,275,
20231127,2165,2230,2245,2155,268451,588077645,00,0.00,N,5,-60,
20231120,2225,2280,2340,2215,332517,759665065,00,0.00,N,5,-70,
20231113,2295,2335,2410,2250,757605,1768381095,00,0.00,N,5,-10,
20231106,2305,2225,2445,2175,1497298,3463536955,00,0.00,N,2,100,
20231030,2205,2250,2250,2120,798196,1747650675,00,0.00,N,5,-55,
20231023,2260,1962,2450,1962,3283226,7501103656,00,0.00,N,2,230,
20231016,2030,2150,2170,2000,235765,490706645,00,0.00,N,5,-140,
20231010,2170,2135,2230,2135,124051,269509305,00,0.00,N,2,20,
20231004,2150,2190,2200,2105,125985,270385930,00,0.00,N,5,-65,
20230925,2215,2240,2240,2180,82396,182026975,00,0.00,N,5,-25,
20230918,2240,2390,2415,2195,391524,905050355,00,0.00,N,5,-150,
20230911,2390,2415,2500,2335,577551,1394599865,00,0.00,N,5,-25,
20230904,2415,2370,2435,2260,766749,1813882950,00,0.00,N,2,35,
20230828,2380,2350,2725,2330,2443060,6135130665,00,0.00,N,2,60,
20230821,2320,2330,2360,2290,274504,634987905,00,0.00,N,2,10,
20230814,2310,2520,2520,2250,236009,558327785,00,0.00,N,5,-215,
20230807,2525,2400,2550,2340,411483,1002354265,00,0.00,N,2,150,
20230731,2375,2280,2500,2275,432608,1022608605,00,0.00,N,2,115,
20230724,2260,2385,2460,2075,738083,1656441080,00,0.00,N,5,-245,
20230717,2505,2470,2570,2425,369386,920980710,00,0.00,N,2,15,
20230710,2490,2380,2610,2355,288279,720233160,00,0.00,N,2,110,
20230703,2380,2460,2520,2325,352920,853403815,00,0.00,N,5,-80,
20230626,2460,2550,2575,2360,313974,779131490,00,0.00,N,5,-105,
20230619,2565,2640,2660,2520,344155,886361180,00,0.00,N,5,-75,
20230612,2640,2690,2705,2605,348246,922416835,00,0.00,N,5,-50,
20230605,2690,2730,2740,2595,293605,783993385,00,0.00,N,5,-20,
20230530,2710,2710,2745,2680,216903,587567790,00,0.00,N,5,-15,
20230522,2725,2640,2765,2625,454154,1228402040,00,0.00,N,2,95,
20230515,2630,2590,2650,2535,203987,526603490,00,0.00,N,2,15,
20230508,2615,2655,2710,2580,249446,661017775,00,0.00,N,5,-30,
20230502,2645,2545,2690,2520,222806,580871030,00,0.00,N,2,115,
20230424,2530,2575,2595,2465,246870,625816825,00,0.00,N,5,-45,
20230417,2575,2760,2800,2545,405249,1076806320,00,0.00,N,5,-185,
20230410,2760,2620,2790,2535,523352,1389686075,00,0.00,N,2,125,
20230403,2635,2545,2730,2475,373390,972606470,00,0.00,N,2,105,
20230327,2530,2495,2600,2485,256949,649415320,00,0.00,N,2,20,
20230320,2510,2565,2610,2430,163946,416647130,00,0.00,N,5,-40,
20230313,2550,2610,2620,2430,296832,743058665,00,0.00,N,5,-60,
20230306,2610,2665,2735,2610,262678,703631985,00,0.00,N,5,-55,
20230227,2665,2780,2780,2640,236954,636419130,00,0.00,N,5,-95,
20230220,2760,2735,2875,2700,340246,953243055,00,0.00,N,2,35,
20230213,2725,2785,2840,2695,321438,887368700,00,0.00,N,5,-75,
20230206,2800,2925,2940,2785,247449,710211165,00,0.00,N,5,-120,
20230130,2920,2840,2955,2790,413648,1187787955,00,0.00,N,2,95,
20230125,2825,2825,2915,2760,249914,704056470,00,0.00,N,3,0,
20230116,2825,2835,2915,2735,516604,1462987145,00,0.00,N,5,-60,
20230109,2885,3000,3055,2855,594383,1751365040,00,0.00,N,5,-80,
20230102,2965,2935,3180,2870,3538969,10654400240,00,0.00,N,2,95,
20221226,2870,2870,3000,2715,775830,2202494645,00,0.00,N,2,70,
20221219,2800,3090,3095,2710,899660,2572409945,00,0.00,N,5,-265,
20221212,3065,2770,3450,2705,6724481,21296195035,00,0.00,N,2,315,
20221205,2750,2680,2815,2595,234744,634811815,00,0.00,N,2,55,
20221128,2695,2625,2910,2510,632355,1735148240,00,0.00,N,2,40,
20221121,2655,2630,2695,2545,96511,251763075,00,0.00,N,2,30,
20221114,2625,2580,2715,2550,223598,590842700,00,0.00,N,2,50,
20221107,2575,2475,2605,2430,245185,613751755,00,0.00,N,2,115,
20221031,2460,2490,2520,2400,111091,273739965,00,0.00,N,3,0,
20221024,2460,2450,2550,2430,192599,478012180,00,0.00,N,2,15,
20221017,2445,2370,2620,2325,220948,548637375,00,0.00,N,2,75,
20221011,2370,2590,2590,2270,183580,437962940,00,0.00,N,5,-225,
20221004,2595,2550,2730,2530,263896,695833265,00,0.00,N,2,75,
20220926,2520,2755,2755,2365,692646,1755036915,00,0.00,N,5,-190,
20220919,2710,2960,2985,2710,210813,601705610,00,0.00,N,5,-275,
20220913,2985,3040,3075,2975,193819,585896170,00,0.00,N,5,-25,
20220905,3010,3030,3085,2950,158210,475292590,00,0.00,N,5,-20,
20220829,3030,3100,3110,3005,216010,660035040,00,0.00,N,5,-135,
20220822,3165,3370,3370,3125,190000,609249055,00,0.00,N,5,-205,
20220816,3370,3420,3485,3330,198794,673718290,00,0.00,N,5,-50,
20220808,3420,3400,3555,3350,386174,1330881890,00,0.00,N,2,20,
20220801,3400,3290,3430,3245,250675,836225625,00,0.00,N,2,110,
20220725,3290,3350,3350,3260,144746,477068890,00,0.00,N,5,-35,
20220718,3325,3360,3470,3310,307427,1038135545,00,0.00,N,5,-25,
20220711,3350,3285,3435,3205,352341,1168248975,00,0.00,N,2,80,
20220704,3270,3200,3380,3015,409457,1319922760,00,0.00,N,2,170,
20220627,3100,3015,3535,3015,811751,2632110745,00,0.00,N,2,75,
20220620,3025,3255,3280,2850,433120,1322698260,00,0.00,N,5,-275,
20220613,3300,3420,3425,3155,575946,1895786340,00,0.00,N,5,-135,
20220607,3435,3600,3615,3370,316100,1092622225,00,0.00,N,5,-165,
20220530,3600,3565,3990,3460,1836597,6884964480,00,0.00,N,2,60,
20220523,3540,3580,3650,3485,266033,952094235,00,0.00,N,2,45,
20220516,3495,3480,3625,3440,178751,631932095,00,0.00,N,2,15,
20220509,3480,3640,3725,3300,412861,1437935850,00,0.00,N,5,-220,
20220502,3700,3705,3785,3700,141157,526872875,00,0.00,N,5,-55,
20220425,3755,3820,3840,3665,341666,1276479385,00,0.00,N,5,-110,
20220418,3865,3950,3975,3860,330967,1296015925,00,0.00,N,5,-95,
20220411,3960,4010,4050,3900,284831,1133139835,00,0.00,N,5,-65,
20220404,4025,4020,4160,3950,406278,1652528220,00,0.00,N,5,-5,
20220328,4030,4020,4105,3960,353185,1427396180,00,0.00,N,2,25,
20220321,4005,4120,4120,3975,217803,876688660,00,0.00,N,5,-100,
20220314,4105,4000,4165,3835,454571,1830330940,00,0.00,N,2,115,
20220307,3990,4100,4100,3860,345532,1364407330,00,0.00,N,5,-110,
20220228,4100,3870,4280,3830,618708,2537802410,00,0.00,N,2,230,
20220221,3870,3990,4020,3720,360777,1399215275,00,0.00,N,5,-130,
20220214,4000,3990,4030,3680,468780,1826521880,00,0.00,N,5,-25,
20220207,4025,4170,4240,4010,338659,1401491830,00,0.00,N,5,-170,
20220203,4195,3970,4235,3970,169690,700944020,00,0.00,N,2,290,
20220124,3905,4280,4280,3620,968096,3761251895,00,0.00,N,5,-415,
20220117,4320,4500,4530,4285,354944,1553025530,00,0.00,N,5,-185,
20220110,4505,4670,4670,4480,377765,1718311910,00,0.00,N,5,-165,
20220103,4670,4700,4850,4600,622499,2929124035,00,0.00,N,5,-60,
20211227,4730,4500,5100,4440,1823541,8617693170,00,0.00,N,2,230,
20211220,4500,4610,4680,4425,657608,2981995945,00,0.00,N,5,-200,
20211213,4700,4780,4835,4625,515636,2441543725,00,0.00,N,5,-80,
20211206,4780,4540,4870,4480,752878,3576966125,00,0.00,N,2,230,
20211129,4550,4570,4730,4260,862995,3872376515,00,0.00,N,5,-180,
20211122,4730,4850,4905,4700,649603,3133270775,00,0.00,N,5,-110,
20211115,4840,5060,5070,4570,1557438,7590592800,00,0.00,N,5,-220,
20211108,5060,5740,5800,4880,2121045,11057825775,00,0.00,N,5,-540,
20211101,5600,5670,6300,5580,4542054,26768925430,00,0.00,N,5,-70,
20211025,5670,5910,6400,5600,5073244,30211336990,00,0.00,N,5,-190,
20211018,5860,5340,5940,5260,3636608,20821321510,00,0.00,N,2,520,
20211012,5340,4870,5380,4770,955566,4886556860,00,0.00,N,2,460,
20211005,4880,5090,5090,4665,994107,4811413705,00,0.00,N,5,-210,
20210927,5090,5280,5400,5030,911095,4736456310,00,0.00,N,5,-190,
20210923,5280,5340,5360,5240,286914,1514075870,00,0.00,N,5,-90,
20210913,5370,5470,5690,5350,1272468,6987694840,00,0.00,N,5,-100,
20210906,5470,5690,5690,5370,1033203,5668603910,00,0.00,N,5,-180,
20210830,5650,5520,5750,5470,1166438,6508665620,00,0.00,N,2,130,
20210823,5520,5110,5780,5100,2935910,16165575180,00,0.00,N,2,410,
20210817,5110,5500,5880,5080,5299086,29710917400,00,0.00,N,5,-440,
20210809,5550,5760,5960,5430,4290576,24827783100,00,0.00,N,5,-130,
20210802,5680,5660,5770,5520,1118175,6302592950,00,0.00,N,2,60,
20210726,5620,5500,5800,5410,1885763,10569126280,00,0.00,N,2,120,
20210719,5500,5670,5730,5440,1071984,5949148670,00,0.00,N,5,-200,
20210712,5700,5680,5840,5650,1156101,6611153220,00,0.00,N,2,60,