KissMeData/101000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2320,2090,2410,1994,1301312,2882130843,00,0.00,N,2,230,
20241118,2090,2190,2260,2000,942266,1994229270,00,0.00,N,5,-100,
20241111,2190,2280,2380,2075,1189611,2658847105,00,0.00,N,5,-105,
20241104,2295,2345,2360,2150,824354,1848257810,00,0.00,N,5,-70,
20241028,2365,2205,2430,2140,988852,2255609350,00,0.00,N,2,145,
20241021,2220,2185,2235,2140,824926,1801447090,00,0.00,N,2,25,
20241014,2195,1950,2220,1930,1218941,2537646441,00,0.00,N,2,242,
20241007,1953,2005,2010,1863,1255801,2418770901,00,0.00,N,5,-52,
20240930,2005,2105,2125,1968,735190,1477833645,00,0.00,N,5,-130,
20240923,2135,2370,2400,2105,856115,1907713410,00,0.00,N,5,-255,
20240919,2390,2405,2435,2230,454511,1050886465,00,0.00,N,5,-35,
20240909,2425,2280,2615,2245,1271103,3104487035,00,0.00,N,2,130,
20240902,2295,2260,2430,2090,830527,1854911645,00,0.00,N,2,35,
20240826,2260,2370,2490,2220,703852,1631639745,00,0.00,N,5,-140,
20240819,2400,2355,2570,2265,1079690,2581318495,00,0.00,N,2,25,
20240812,2375,2205,2495,2165,840204,1951331135,00,0.00,N,2,140,
20240805,2235,2300,2355,1940,1780667,3825805547,00,0.00,N,5,-175,
20240729,2410,2765,2785,2315,1327055,3318594395,00,0.00,N,5,-320,
20240722,2730,2815,2820,2445,2018687,5336857805,00,0.00,N,5,-80,
20240715,2810,2650,2930,2600,2842258,7903327590,00,0.00,N,2,155,
20240708,2655,2700,3020,2445,4889862,13282965220,00,0.00,N,5,-75,
20240701,2730,2605,3000,2210,7097558,18900270205,00,0.00,N,2,90,
20240624,2640,2320,2675,2270,2571780,6471854170,00,0.00,N,2,280,
20240617,2360,2670,2745,2335,3126967,8102449935,00,0.00,N,5,-360,
20240610,2720,2200,2720,2015,4423468,10344316885,00,0.00,N,2,490,
20240603,2230,2600,2840,2015,4903474,11351149385,00,0.00,N,5,-390,
20240527,2620,2845,3025,2620,2518487,7161613715,00,0.00,N,5,-110,
20240520,2730,2550,2820,2350,3036390,7771359025,00,0.00,N,2,180,
20240513,2550,2235,2870,2235,2232315,5568488415,00,0.00,N,2,255,
20240507,2295,2030,2635,1955,1908211,4431135449,00,0.00,N,2,290,
20240429,2005,2280,2355,1896,1330774,2723166530,00,0.00,N,5,-295,
20240422,2300,2480,2665,2005,2437821,5377442280,00,0.00,N,5,-180,
20240415,2480,2635,2715,2390,903360,2285623570,00,0.00,N,5,-155,
20240408,2635,2840,2845,2480,881749,2320197080,00,0.00,N,5,-205,
20240401,2840,2800,3100,2580,3479488,9918186435,00,0.00,N,2,30,
20240325,2810,4145,4225,2510,5659046,17553265395,00,0.00,N,5,-1335,
20240318,4145,3690,4175,3310,3139850,11615644085,00,0.00,N,2,690,
20240311,3455,2145,3485,2110,8043217,23222394425,00,0.00,N,2,1310,
20240304,2145,2215,2300,2110,340246,741473355,00,0.00,N,5,-35,
20240226,2180,2025,2205,2015,109311,233941580,00,0.00,N,2,155,
20240219,2025,2130,2130,1989,132712,268798502,00,0.00,N,5,-95,
20240213,2120,2210,2210,2095,101680,218601255,00,0.00,N,5,-75,
20240205,2195,2310,2310,2100,144795,318404295,00,0.00,N,5,-115,
20240129,2310,2345,2475,2255,324458,752282120,00,0.00,N,5,-20,
20240122,2330,2305,2450,2220,153964,354638615,00,0.00,N,2,30,
20240115,2300,2485,2485,2205,298428,693357555,00,0.00,N,5,-185,
20240108,2485,2100,2605,2100,926211,2251806715,00,0.00,N,2,285,
20240102,2200,2140,2295,2040,220393,478196340,00,0.00,N,2,60,
20231226,2140,2120,2140,2080,88919,186328695,00,0.00,N,2,55,
20231218,2085,2100,2120,2055,377259,787265480,00,0.00,N,5,-5,
20231211,2090,2130,2140,2055,337173,708636065,00,0.00,N,5,-15,
20231204,2105,2115,2180,2035,338063,710924305,00,0.00,N,5,-10,
20231127,2115,2135,2180,2090,154646,330223375,00,0.00,N,2,30,
20231120,2085,2040,2115,1999,105675,215861125,00,0.00,N,2,45,
20231113,2040,2175,2210,1995,270362,557929135,00,0.00,N,5,-155,
20231106,2195,2160,2220,2055,115493,250478665,00,0.00,N,2,35,
20231030,2160,2085,2200,2080,87910,188136440,00,0.00,N,2,75,
20231023,2085,2150,2180,2050,144132,300905450,00,0.00,N,5,-5,
20231016,2090,2100,2195,2050,197981,416858670,00,0.00,N,5,-10,
20231010,2100,2115,2175,2070,150705,316746165,00,0.00,N,5,-20,
20231004,2120,2000,2125,2000,95070,196884470,00,0.00,N,2,105,
20230925,2015,2015,2065,1980,78718,157427790,00,0.00,N,5,-25,
20230918,2040,2225,2250,1996,164875,345534628,00,0.00,N,5,-185,
20230911,2225,2190,2255,2130,233886,513650680,00,0.00,N,2,85,
20230904,2140,2050,2200,2000,247145,513701570,00,0.00,N,2,90,
20230828,2050,2065,2250,1990,469125,978485135,00,0.00,N,5,-15,
20230821,2065,2085,2090,1955,217786,439315345,00,0.00,N,5,-20,
20230814,2085,2125,2275,2005,376696,810565190,00,0.00,N,5,-40,
20230807,2125,1872,2155,1864,311309,634159923,00,0.00,N,2,233,
20230731,1892,1800,1960,1750,185505,350352468,00,0.00,N,2,104,
20230724,1788,1747,1845,1579,328004,548915614,00,0.00,N,2,45,
20230717,1743,1815,1830,1650,201710,352972034,00,0.00,N,5,-72,
20230710,1815,1810,1898,1760,234120,427112170,00,0.00,N,2,60,
20230703,1755,1990,1990,1713,274020,505109571,00,0.00,N,5,-136,
20230626,1891,1986,2025,1825,234974,457101072,00,0.00,N,5,-95,
20230619,1986,2015,2100,1960,214509,433028494,00,0.00,N,5,-29,
20230612,2015,2110,2180,2000,448462,938838345,00,0.00,N,5,-85,
20230605,2100,1999,2100,1950,246423,498479014,00,0.00,N,2,101,
20230530,1999,2000,2050,1959,257594,515548411,00,0.00,N,5,-6,
20230522,2005,2030,2090,1940,393745,797677448,00,0.00,N,2,5,
20230515,2000,2135,2170,1990,809923,1675208648,00,0.00,N,5,-165,
20230508,2165,2180,2230,2025,1067917,2282622725,00,0.00,N,5,-5,
20230502,2170,2115,2300,2040,2830499,6174013120,00,0.00,N,5,-65,
20230424,2235,1575,2810,1575,17932622,42560245039,00,0.00,N,2,678,
20230417,1557,1454,1891,1383,6927549,12123867207,00,0.00,N,2,103,
20230410,1454,1454,1454,1454,0,0,00,0.00,N,3,0,
20230403,1454,1454,1454,1454,0,0,00,0.00,N,3,0,
20230327,1454,1428,1513,1419,128672,187332274,00,0.00,N,2,22,
20230320,1432,1441,1683,1401,478458,712822684,00,0.00,N,5,-22,
20230313,1454,1481,1544,1302,220504,315357513,00,0.00,N,5,-50,
20230306,1504,1584,1602,1486,335087,515434482,00,0.00,N,5,-80,
20230227,1584,1575,1607,1513,177216,277927436,00,0.00,N,2,9,
20230220,1575,1566,1683,1454,1103677,1731196969,00,0.00,N,2,9,
20230213,1566,2059,2171,1540,3741748,6274530454,00,0.00,N,5,-851,
20230206,2417,2551,2551,2417,106166,262811138,00,0.00,N,5,-134,
20230130,2551,2565,2686,2507,140770,362353013,00,0.00,N,2,4,
20230125,2547,2475,2601,2453,66395,166526609,00,0.00,N,2,67,
20230116,2480,2502,2507,2439,51335,126259614,00,0.00,N,5,-27,
20230109,2507,2413,2516,2404,49886,122581526,00,0.00,N,2,94,
20230102,2413,2408,2430,2350,84416,201626635,00,0.00,N,5,-4,
20221226,2417,2430,2484,2404,41145,99819867,00,0.00,N,5,-13,
20221219,2430,2538,2605,2417,66606,166061108,00,0.00,N,5,-108,
20221212,2538,2516,2699,2426,183806,470380578,00,0.00,N,2,49,
20221205,2489,2493,2856,2350,1158419,3045093626,00,0.00,N,2,5,
20221128,2484,2453,2601,2345,86931,210947561,00,0.00,N,2,40,
20221121,2444,2466,2511,2359,160919,387279046,00,0.00,N,5,-22,
20221114,2466,2623,2686,2466,190441,484761503,00,0.00,N,5,-157,
20221107,2623,2551,2632,2551,68747,177807495,00,0.00,N,2,72,
20221031,2551,2681,2681,2475,104084,263379489,00,0.00,N,5,-32,
20221024,2583,2529,3004,2484,560595,1520179879,00,0.00,N,2,54,
20221017,2529,2592,2641,2498,89477,230819431,00,0.00,N,5,-63,
20221011,2592,2820,2833,2484,172466,448375541,00,0.00,N,5,-228,
20221004,2820,2686,2909,2681,84561,236063818,00,0.00,N,2,125,
20220926,2695,2896,2905,2672,153488,421123551,00,0.00,N,5,-210,
20220919,2905,3111,3111,2820,161296,477860556,00,0.00,N,5,-175,
20220913,3080,3183,3223,3057,117577,368779669,00,0.00,N,5,-103,
20220905,3183,3254,3259,3169,78761,252218087,00,0.00,N,5,-53,
20220829,3236,3263,3290,3187,100026,323632971,00,0.00,N,5,-81,
20220822,3317,3214,3366,3156,176480,579467077,00,0.00,N,2,94,
20220816,3223,3456,3456,3178,272227,901273954,00,0.00,N,5,-215,
20220808,3438,3254,4230,3241,4058385,15482231640,00,0.00,N,2,184,
20220801,3254,3272,3277,3196,79941,258312977,00,0.00,N,5,-5,
20220725,3259,3335,3339,3200,50451,164134239,00,0.00,N,5,-53,
20220718,3312,3263,3357,3245,50428,166351460,00,0.00,N,2,22,
20220711,3290,3362,3402,3223,55701,184339485,00,0.00,N,5,-54,
20220704,3344,3330,3415,3272,47992,160021769,00,0.00,N,2,32,
20220627,3312,3232,3527,3165,95182,319336370,00,0.00,N,2,112,
20220620,3200,3268,3321,3151,146181,468991419,00,0.00,N,5,-103,
20220613,3303,3523,3586,3151,160259,536890550,00,0.00,N,5,-287,
20220607,3590,3639,3648,3523,92751,330665510,00,0.00,N,5,-49,
20220530,3639,3581,3653,3554,118828,427693675,00,0.00,N,2,45,
20220523,3594,3693,3729,3514,131670,473199382,00,0.00,N,5,-112,
20220516,3706,3921,3930,3666,168656,634888500,00,0.00,N,5,-184,
20220509,3890,4145,4194,3885,113655,453564313,00,0.00,N,5,-233,
20220502,4123,4136,4203,4073,76876,317606341,00,0.00,N,5,-18,
20220425,4141,4208,4253,4078,87796,365256578,00,0.00,N,5,-121,
20220418,4262,4297,4356,4217,104308,447388813,00,0.00,N,5,-26,
20220411,4288,4185,4293,4118,194782,819985144,00,0.00,N,2,116,
20220404,4172,4566,4566,4114,403820,1737176761,00,0.00,N,5,-304,
20220328,4476,4476,4521,4432,178167,798163670,00,0.00,N,3,0,
20220321,4476,4436,4521,4387,166716,741689626,00,0.00,N,2,62,
20220314,4414,4445,4472,4360,122819,540940770,00,0.00,N,5,-31,
20220307,4445,4472,4499,4342,74692,331699997,00,0.00,N,5,-31,
20220228,4476,4476,4521,4427,84348,377589111,00,0.00,N,2,4,
20220221,4472,4463,4566,4203,158618,705139010,00,0.00,N,2,9,
20220214,4463,4414,4678,4288,192948,850529906,00,0.00,N,3,0,
20220207,4463,4566,4611,4427,156487,703560208,00,0.00,N,5,-125,
20220203,4588,4544,4633,4476,77159,350712535,00,0.00,N,2,67,
20220124,4521,4835,4857,4342,429113,1932836267,00,0.00,N,5,-336,
20220117,4857,4700,5081,4566,380746,1831407500,00,0.00,N,2,157,
20220110,4700,4700,4745,4476,284229,1308840985,00,0.00,N,5,-23,
20220103,4723,4266,4969,4266,608350,2823018192,00,0.00,N,2,457,
20211227,4266,4315,4356,4244,110493,474133279,00,0.00,N,5,-49,
20211220,4315,4163,4700,4145,745326,3306903725,00,0.00,N,2,116,
20211213,4199,4226,4284,4145,76043,318653400,00,0.00,N,5,-67,
20211206,4266,4239,4364,4190,71537,305522935,00,0.00,N,5,-18,
20211129,4284,4253,4338,3917,174852,727976319,00,0.00,N,5,-58,
20211122,4342,4409,4521,4248,213504,931352172,00,0.00,N,5,-94,
20211115,4436,4544,4678,4369,242573,1090710900,00,0.00,N,5,-63,
20211108,4499,4476,4700,4423,204911,926741342,00,0.00,N,5,-22,
20211101,4521,4521,4902,4476,529324,2480203495,00,0.00,N,2,80,
20211025,4441,4118,5327,4082,1817791,8524166869,00,0.00,N,2,323,
20211018,4118,4221,4324,4096,91209,384841318,00,0.00,N,5,-135,
20211012,4253,4145,4257,4060,78007,325460539,00,0.00,N,2,112,
20211005,4141,4320,4320,4033,168065,697122879,00,0.00,N,5,-210,
20210927,4351,4463,4678,4333,292173,1306520060,00,0.00,N,5,-116,
20210923,4467,4459,4521,4450,76705,342622360,00,0.00,N,5,-54,
20210913,4521,4700,4790,4476,187833,859652655,00,0.00,N,5,-179,
20210906,4700,4745,4835,4476,349593,1617184815,00,0.00,N,5,-45,
20210830,4745,4588,4879,4275,313710,1445996685,00,0.00,N,2,179,
20210823,4566,4279,4655,4221,200038,899314345,00,0.00,N,2,291,
20210817,4275,4521,4544,4253,313276,1382645845,00,0.00,N,5,-269,
20210809,4544,4969,5014,4472,381638,1787935333,00,0.00,N,5,-470,
20210802,5014,5014,5058,4835,229674,1136069975,00,0.00,N,5,-44,
20210726,5058,5215,5282,5014,214619,1102387585,00,0.00,N,5,-157,
20210719,5215,5282,5305,5036,356683,1846977910,00,0.00,N,5,-67,
20210712,5282,5148,5439,5103,300832,1594336095,00,0.00,N,2,89,