KissMeData/061250/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1175,1190,1225,1172,1743718,2101495264,00,0.00,N,5,-12,
20241118,1187,1201,1446,1182,17980223,23946364951,00,0.00,N,5,-7,
20241111,1194,1340,1345,1150,2538439,3156836010,00,0.00,N,5,-146,
20241104,1340,1412,1517,1300,7807166,11161330468,00,0.00,N,5,-40,
20241028,1380,1340,1440,1340,2456626,3409915909,00,0.00,N,2,37,
20241021,1343,1455,1474,1337,2928613,4126379310,00,0.00,N,5,-117,
20241014,1460,1489,1539,1453,2786378,4170775359,00,0.00,N,5,-32,
20241007,1492,1531,1552,1484,1678784,2544507407,00,0.00,N,5,-42,
20240930,1534,1573,1582,1510,1115555,1720596987,00,0.00,N,5,-39,
20240923,1573,1608,1630,1573,2715909,4339786502,00,0.00,N,5,-31,
20240919,1604,1618,1657,1600,1993936,3233809429,00,0.00,N,2,17,
20240909,1587,1460,1813,1460,19095110,32326084839,00,0.00,N,2,76,
20240902,1511,1700,1715,1484,6409221,10437905632,00,0.00,N,5,-159,
20240826,1670,1793,1814,1631,5454763,9435042612,00,0.00,N,5,-129,
20240819,1799,1873,2010,1748,34750231,66164386298,00,0.00,N,5,-100,
20240812,1899,1903,2045,1800,34928496,67903338830,00,0.00,N,2,17,
20240805,1882,1787,2060,1501,64037303,119078820558,00,0.00,N,2,16,
20240729,1866,1935,2120,1840,66123877,131065831129,00,0.00,N,5,-87,
20240722,1953,1623,2185,1437,205307703,384226676573,00,0.00,N,2,445,
20240715,1508,1450,1606,1411,13160787,19855207637,00,0.00,N,2,46,
20240708,1462,1440,1477,1427,317584,461684667,00,0.00,N,2,21,
20240701,1441,1438,1445,1400,356946,509207641,00,0.00,N,2,3,
20240624,1438,1452,1469,1417,490670,702455837,00,0.00,N,5,-39,
20240617,1477,1465,1515,1419,941609,1377414289,00,0.00,N,2,7,
20240610,1470,1506,1516,1462,480788,715809005,00,0.00,N,5,-52,
20240603,1522,1510,1522,1500,227696,343675051,00,0.00,N,2,12,
20240527,1510,1557,1557,1490,1492189,2258811486,00,0.00,N,5,-47,
20240520,1557,1646,1646,1552,1340138,2135308996,00,0.00,N,5,-90,
20240513,1647,1628,1720,1614,5500543,8392916962,00,0.00,N,2,19,
20240507,1628,1641,1647,1616,366484,595869691,00,0.00,N,5,-12,
20240429,1640,1585,1820,1585,2549025,4321313589,00,0.00,N,2,55,
20240422,1585,1572,1611,1570,291864,462859736,00,0.00,N,5,-1,
20240415,1586,1580,1621,1556,389984,615036705,00,0.00,N,5,-10,
20240408,1596,1586,1596,1551,373879,587514715,00,0.00,N,2,10,
20240401,1586,1660,1686,1570,797364,1291971088,00,0.00,N,5,-66,
20240325,1652,1723,1749,1647,921439,1570307496,00,0.00,N,5,-65,
20240318,1717,1637,1754,1612,1332145,2225920591,00,0.00,N,2,80,
20240311,1637,1633,1749,1625,1054635,1770268662,00,0.00,N,5,-13,
20240304,1650,1665,1669,1599,764963,1242084261,00,0.00,N,5,-6,
20240226,1656,1722,1752,1645,1189045,2010271934,00,0.00,N,5,-83,
20240219,1739,1824,1841,1729,1185320,2106482517,00,0.00,N,5,-85,
20240213,1824,1828,1845,1810,646513,1180542397,00,0.00,N,5,-4,
20240205,1828,1830,1857,1785,561175,1029336569,00,0.00,N,5,-17,
20240129,1845,1970,1970,1550,5039093,8759197751,00,0.00,N,5,-149,
20240122,1994,2070,2070,1977,1211289,2432276153,00,0.00,N,5,-56,
20240115,2050,2095,2115,1993,1592909,3252905977,00,0.00,N,5,-60,
20240108,2110,2175,2220,2090,1549946,3321463630,00,0.00,N,5,-65,
20240102,2175,2195,2265,2165,2020955,4480226450,00,0.00,N,5,-30,
20231226,2205,2180,2260,2135,2552997,5652881890,00,0.00,N,2,25,
20231218,2180,2140,2225,2095,2657285,5734971670,00,0.00,N,2,50,
20231211,2130,2180,2215,2115,3483955,7517594355,00,0.00,N,5,-60,
20231204,2190,1993,2280,1979,14362457,30883736824,00,0.00,N,2,198,
20231127,1992,2025,2180,1986,3958386,8133430669,00,0.00,N,5,-33,
20231120,2025,1999,2055,1993,1017365,2055154016,00,0.00,N,2,26,
20231113,1999,2000,2050,1963,1061208,2128799489,00,0.00,N,2,2,
20231106,1997,2080,2100,1986,1688391,3466714204,00,0.00,N,5,-68,
20231030,2065,1995,2140,1981,3893219,8008902164,00,0.00,N,2,60,
20231023,2005,1924,2065,1910,2165862,4328546747,00,0.00,N,2,70,
20231016,1935,2065,2065,1890,2759562,5471215340,00,0.00,N,5,-140,
20231010,2075,2020,2365,2010,10302963,22860707670,00,0.00,N,2,45,
20231004,2030,2080,2080,1950,936178,1876180876,00,0.00,N,5,-65,
20230925,2095,2040,2095,1969,1216459,2448400239,00,0.00,N,2,30,
20230918,2065,2220,2250,1995,2776756,5821960170,00,0.00,N,5,-155,
20230911,2220,2290,2400,2150,7232605,16520802005,00,0.00,N,5,-45,
20230904,2265,2075,2350,2060,21983137,49478250325,00,0.00,N,2,205,
20230828,2060,2125,2410,2030,20734790,46627406070,00,0.00,N,5,-60,
20230821,2120,1893,2150,1892,2407136,4980043463,00,0.00,N,2,205,
20230814,1915,2060,2065,1900,1060398,2075517814,00,0.00,N,5,-140,
20230807,2055,2000,2085,1971,1240260,2516825446,00,0.00,N,2,45,
20230731,2010,2005,2100,1975,1506397,3053794882,00,0.00,N,2,14,
20230724,1996,2075,2085,1840,1838655,3574921265,00,0.00,N,5,-84,
20230717,2080,2100,2135,2020,1303855,2701101065,00,0.00,N,5,-5,
20230710,2085,1982,2180,1975,1703176,3515554200,00,0.00,N,2,80,
20230703,2005,2070,2095,1980,1375155,2787761253,00,0.00,N,5,-65,
20230626,2070,2050,2110,2005,1011494,2086495010,00,0.00,N,2,10,
20230619,2060,2080,2100,2045,1319993,2725893935,00,0.00,N,5,-30,
20230612,2090,2150,2160,2025,2909326,6065875985,00,0.00,N,5,-50,
20230605,2140,2295,2330,2140,1982197,4428142900,00,0.00,N,5,-150,
20230530,2290,2180,2305,2150,2274799,5085617870,00,0.00,N,2,115,
20230522,2175,2135,2240,2135,2652239,5809386720,00,0.00,N,2,25,
20230515,2150,2155,2170,2055,1269867,2683245430,00,0.00,N,3,0,
20230508,2150,2200,2250,2125,2735795,5990126740,00,0.00,N,5,-20,
20230502,2170,2075,2315,2070,4988977,11030288945,00,0.00,N,2,95,
20230424,2075,2120,2165,2010,2046830,4237391315,00,0.00,N,5,-60,
20230417,2135,2320,2320,2085,4093745,9161797365,00,0.00,N,5,-135,
20230410,2270,2135,2425,2050,20472298,47168005775,00,0.00,N,2,120,
20230403,2150,2040,2195,2030,2493788,5295567690,00,0.00,N,2,115,
20230327,2035,2045,2065,1983,2198035,4442791466,00,0.00,N,3,0,
20230320,2035,2135,2200,2020,1760394,3676726800,00,0.00,N,5,-120,
20230313,2155,2205,2205,2020,3423561,7172457440,00,0.00,N,5,-50,
20230306,2205,2245,2410,2205,5752593,13249317155,00,0.00,N,5,-45,
20230227,2250,2230,2250,2180,1634980,3625082185,00,0.00,N,2,15,
20230220,2235,2310,2365,2210,2169181,4971008125,00,0.00,N,5,-60,
20230213,2295,2330,2365,2255,2481517,5695429995,00,0.00,N,5,-35,
20230206,2330,2465,2520,2305,4200388,10161711160,00,0.00,N,5,-120,
20230130,2450,2485,2495,2355,5310795,12890313760,00,0.00,N,5,-35,
20230125,2485,2495,2560,2480,3689146,9249518725,00,0.00,N,2,15,
20230116,2470,2515,2570,2450,8514809,21345960035,00,0.00,N,5,-50,
20230109,2520,2860,2885,2495,21298099,57217083250,00,0.00,N,5,-305,
20230102,2825,2970,3160,2605,97304835,286069820950,00,0.00,N,2,45,
20221226,2780,2770,3080,2625,101056683,290139174580,00,0.00,N,2,120,
20221219,2660,3005,3045,2610,28644716,80874882470,00,0.00,N,5,-360,
20221212,3020,2125,3270,2120,101701601,295982924660,00,0.00,N,2,895,
20221205,2125,2210,2275,2090,2116351,4613733120,00,0.00,N,5,-75,
20221128,2200,2160,2325,2095,2610536,5709117850,00,0.00,N,2,25,
20221121,2175,2220,2220,2115,1827302,3947383690,00,0.00,N,5,-50,
20221114,2225,2365,2400,2205,3926652,9144257405,00,0.00,N,5,-85,
20221107,2310,2270,2485,2245,12765615,30189467570,00,0.00,N,2,35,
20221031,2275,2230,2420,2165,10230425,23323441570,00,0.00,N,2,70,
20221024,2205,2125,2560,2105,31365288,74970852220,00,0.00,N,2,105,
20221017,2100,2110,2435,2050,18002534,40273349310,00,0.00,N,5,-55,
20221011,2155,2295,2355,1900,19329490,42558684815,00,0.00,N,5,-175,
20221004,2330,1870,2480,1840,27453715,63111653625,00,0.00,N,2,315,
20220926,2015,2075,2140,1935,3891416,7798943920,00,0.00,N,5,-130,
20220919,2145,2440,2440,2130,1831354,4177170810,00,0.00,N,5,-285,
20220913,2430,2485,2545,2395,871748,2149269480,00,0.00,N,5,-40,
20220905,2470,2525,2560,2390,1225222,3011798965,00,0.00,N,5,-85,
20220829,2555,2525,2665,2465,1528487,3918669775,00,0.00,N,5,-55,
20220822,2610,2720,2720,2535,3513450,9227530540,00,0.00,N,5,-130,
20220816,2740,2890,2955,2735,5812643,16613738335,00,0.00,N,5,-85,
20220808,2825,2800,3050,2675,23153040,67202944180,00,0.00,N,2,45,
20220801,2780,2690,2805,2640,2430782,6632247425,00,0.00,N,2,90,
20220725,2690,2820,2845,2655,3502027,9690883735,00,0.00,N,5,-150,
20220718,2840,2850,3130,2835,30177828,91115933640,00,0.00,N,2,30,
20220711,2810,2630,2910,2630,9827926,27438492515,00,0.00,N,2,190,
20220704,2620,2460,2670,2335,3049400,7748605880,00,0.00,N,2,160,
20220627,2460,2470,2605,2400,2405320,6096999445,00,0.00,N,2,35,
20220620,2425,2900,2915,2270,5258211,13314922945,00,0.00,N,5,-450,
20220613,2875,3095,3105,2720,6069253,17568476085,00,0.00,N,5,-295,
20220607,3170,3185,3265,2940,12203367,38396693825,00,0.00,N,5,-30,
20220530,3200,3100,3480,3085,29005265,95579085050,00,0.00,N,2,95,
20220523,3105,2845,3535,2715,59295217,196125326010,00,0.00,N,2,260,
20220516,2845,2920,3050,2785,2632940,7705773615,00,0.00,N,5,-35,
20220509,2880,3020,3020,2730,3504104,10059970390,00,0.00,N,5,-140,
20220502,3020,3275,3415,2990,5119372,16526807050,00,0.00,N,5,-315,
20220425,3335,3125,3645,3010,36257019,121624490715,00,0.00,N,2,110,
20220418,3225,3000,3380,2865,25007468,80163248700,00,0.00,N,2,215,
20220411,3010,3070,3225,2910,10980812,33810223570,00,0.00,N,5,-80,
20220404,3090,3435,3740,3065,37329559,129304990245,00,0.00,N,5,-345,
20220328,3435,2530,3755,2525,84580076,289496725670,00,0.00,N,2,890,
20220321,2545,2680,2685,2480,2113732,5418630355,00,0.00,N,5,-125,
20220314,2670,2485,2705,2385,4837200,12517219290,00,0.00,N,2,185,
20220307,2485,2550,2560,2360,1272686,3130787955,00,0.00,N,5,-85,
20220228,2570,2415,2725,2370,4328993,11301716100,00,0.00,N,2,155,
20220221,2415,2555,2640,2360,2184010,5469213880,00,0.00,N,5,-155,
20220214,2570,2320,2730,2220,11055090,28452277065,00,0.00,N,2,185,
20220207,2385,2410,2460,2325,928361,2225086195,00,0.00,N,5,-25,
20220203,2410,2155,2450,2145,2403767,5639019870,00,0.00,N,2,300,
20220124,2110,2310,2310,1970,1789118,3774261065,00,0.00,N,5,-210,
20220117,2320,2470,2470,2270,1109261,2601323400,00,0.00,N,5,-170,
20220110,2490,2535,2590,2400,1279917,3200942790,00,0.00,N,5,-45,
20220103,2535,2620,2645,2495,1059502,2719119115,00,0.00,N,5,-85,
20211227,2620,2560,2685,2545,1043275,2713931375,00,0.00,N,2,30,
20211220,2590,2775,2795,2580,1305502,3484762195,00,0.00,N,5,-210,
20211213,2800,2805,2890,2710,2555175,7202114905,00,0.00,N,5,-10,
20211206,2810,2490,3015,2465,5982273,16742360605,00,0.00,N,2,290,
20211129,2520,2450,2540,2285,2032140,4911405685,00,0.00,N,2,20,
20211122,2500,2695,2760,2440,1956587,5082382680,00,0.00,N,5,-195,
20211115,2695,2675,2765,2550,1195332,3214818520,00,0.00,N,2,25,
20211108,2670,2810,2835,2625,1354532,3662778185,00,0.00,N,5,-135,
20211101,2805,2825,2925,2800,1099014,3151680620,00,0.00,N,5,-35,
20211025,2840,2970,3005,2800,1068636,3112256630,00,0.00,N,5,-145,
20211018,2985,3005,3050,2970,680744,2046929615,00,0.00,N,5,-20,
20211012,3005,2875,3035,2825,845371,2484475965,00,0.00,N,2,95,
20211005,2910,3090,3090,2780,2346495,6779274455,00,0.00,N,5,-200,
20210927,3110,3235,3410,3100,2083618,6712307210,00,0.00,N,5,-150,
20210923,3260,3290,3320,3255,383556,1260822685,00,0.00,N,5,-45,
20210913,3305,3495,3495,3280,1412663,4740514570,00,0.00,N,5,-175,
20210906,3480,3615,3810,3445,4151569,15285723530,00,0.00,N,5,-135,
20210830,3615,3470,3675,3430,2039210,7250412040,00,0.00,N,2,155,
20210823,3460,3150,3550,3130,1903466,6449038800,00,0.00,N,2,310,
20210817,3150,3650,3665,3150,2670783,9091869935,00,0.00,N,5,-500,
20210809,3650,3740,4070,3600,7100912,27022534975,00,0.00,N,5,-85,
20210802,3735,3590,3850,3500,2828569,10415286555,00,0.00,N,2,135,
20210726,3600,3795,3810,3585,2444405,9006215695,00,0.00,N,5,-195,
20210719,3795,3960,3965,3770,2033278,7808102745,00,0.00,N,5,-155,
20210712,3950,3920,4095,3880,2631421,10392263750,00,0.00,N,2,20,