KissMeData/347000/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2010,2060,2110,2005,189465,389407430,00,0.00,N,5,-50,
20241118,2060,2065,2175,2030,215238,450085625,00,0.00,N,5,-5,
20241111,2065,2420,2430,2000,534741,1157562635,00,0.00,N,5,-350,
20241104,2415,2430,2485,2310,190835,460285780,00,0.00,N,2,15,
20241028,2400,2455,2490,2400,124728,303897770,00,0.00,N,5,-45,
20241021,2445,2435,2675,2390,492294,1229889070,00,0.00,N,2,10,
20241014,2435,2540,2650,2365,615686,1548727445,00,0.00,N,5,-25,
20241007,2460,2440,2560,2440,310990,777075205,00,0.00,N,2,20,
20240930,2440,2455,2500,2375,293033,713994260,00,0.00,N,5,-15,
20240923,2455,2345,2530,2330,746186,1823172315,00,0.00,N,2,130,
20240919,2325,2290,2385,2245,334709,777438505,00,0.00,N,2,45,
20240909,2280,2135,2595,2115,5898920,14057865960,00,0.00,N,2,35,
20240902,2245,2300,2700,2170,8800289,21940400120,00,0.00,N,5,-65,
20240826,2310,2370,2380,2270,187539,435812665,00,0.00,N,5,-50,
20240819,2360,2385,2535,2330,289511,704013540,00,0.00,N,5,-25,
20240812,2385,2300,2445,2300,192854,459322940,00,0.00,N,2,55,
20240805,2330,2515,2515,1966,986074,2178665958,00,0.00,N,5,-185,
20240729,2515,2720,2760,2485,804182,2085303485,00,0.00,N,5,-210,
20240722,2725,2750,2790,2700,314302,860084895,00,0.00,N,5,-50,
20240715,2775,2875,2880,2760,405542,1141496710,00,0.00,N,5,-85,
20240708,2860,2825,2985,2815,484410,1397580885,00,0.00,N,2,25,
20240701,2835,2860,3230,2820,2647570,7932659540,00,0.00,N,5,-15,
20240624,2850,2810,2910,2810,255696,727031560,00,0.00,N,2,25,
20240617,2825,2985,2990,2800,498053,1432899100,00,0.00,N,5,-160,
20240610,2985,3005,3075,2875,474795,1420835450,00,0.00,N,5,-20,
20240603,3005,3055,3110,2825,492938,1485922905,00,0.00,N,5,-55,
20240527,3060,3175,3175,3020,499664,1543164360,00,0.00,N,5,-70,
20240520,3130,3140,3320,3060,1658850,5306696605,00,0.00,N,5,-40,
20240513,3170,3150,3235,3100,909928,2888944965,00,0.00,N,2,20,
20240507,3150,3015,3235,3000,1345639,4203877340,00,0.00,N,2,125,
20240429,3025,2885,3185,2885,2621777,8067910380,00,0.00,N,2,125,
20240422,2900,2905,2985,2865,532115,1552164105,00,0.00,N,5,-20,
20240415,2920,2770,2930,2735,748690,2152069520,00,0.00,N,2,120,
20240408,2800,2865,2875,2745,499770,1394619925,00,0.00,N,5,-50,
20240401,2850,2875,3005,2850,973813,2843067055,00,0.00,N,5,-25,
20240325,2875,2970,3025,2845,991921,2907697145,00,0.00,N,5,-100,
20240318,2975,2890,3065,2885,929871,2751669140,00,0.00,N,2,65,
20240311,2910,2865,2950,2815,1076324,3105578405,00,0.00,N,2,35,
20240304,2875,2960,2965,2805,1045043,3003096420,00,0.00,N,5,-80,
20240226,2955,2990,3055,2955,867397,2596329740,00,0.00,N,5,-40,
20240219,2995,3045,3130,2975,1506789,4591282490,00,0.00,N,5,-60,
20240213,3055,3100,3170,3015,1900707,5907803940,00,0.00,N,5,-35,
20240205,3090,3175,3210,2990,3724823,11457964835,00,0.00,N,5,-120,
20240129,3210,3330,4275,3165,80330582,307052442065,00,0.00,N,5,-260,
20240122,3470,2890,3690,2870,28544394,97419764205,00,0.00,N,2,595,
20240115,2875,2890,2930,2800,756228,2162092380,00,0.00,N,5,-35,
20240108,2910,2875,3120,2870,3046922,9074837660,00,0.00,N,2,30,
20240102,2880,2755,3145,2745,8308925,24782273395,00,0.00,N,2,125,
20231226,2755,2780,2940,2705,1282893,3575198560,00,0.00,N,5,-5,
20231218,2760,2825,2870,2725,784138,2167885960,00,0.00,N,5,-65,
20231211,2825,2840,2875,2745,941536,2644358845,00,0.00,N,5,-15,
20231204,2840,2905,2905,2810,617053,1751710325,00,0.00,N,5,-65,
20231127,2905,2925,2925,2825,726652,2083334870,00,0.00,N,2,5,
20231120,2900,2920,3015,2900,816436,2405521535,00,0.00,N,5,-10,
20231113,2910,2910,2995,2875,715127,2096492970,00,0.00,N,2,5,
20231106,2905,3060,3090,2895,925148,2774401680,00,0.00,N,5,-140,
20231030,3045,2870,3265,2870,1830376,5595562630,00,0.00,N,2,155,
20231023,2890,2930,3070,2850,1240947,3650273720,00,0.00,N,5,-45,
20231016,2935,3050,3150,2865,1314280,3946831095,00,0.00,N,5,-155,
20231010,3090,3260,3270,3025,2567072,8066390390,00,0.00,N,5,-200,
20231004,3290,3225,3690,2970,12642558,42555557280,00,0.00,N,5,-5,
20230925,3295,3290,3535,3150,1539474,5084647405,00,0.00,N,5,-45,
20230918,3340,3515,3575,3340,1744597,6012465025,00,0.00,N,5,-185,
20230911,3525,3525,3700,3340,2583992,9077140530,00,0.00,N,5,-10,
20230904,3535,3655,3730,3495,2814501,10154652580,00,0.00,N,5,-120,
20230828,3655,3855,4260,3605,14104927,56343927415,00,0.00,N,5,-220,
20230821,3875,4920,5680,3735,82360318,390048293575,00,0.00,N,5,-495,
20230814,4370,3440,4415,3310,16566740,66830069440,00,0.00,N,2,930,
20230807,3440,3160,3650,3100,12592199,42833075980,00,0.00,N,2,605,
20230731,2835,3025,3085,2795,1399074,4099528195,00,0.00,N,5,-160,
20230724,2995,3125,3580,2910,9055717,29649123780,00,0.00,N,5,-125,
20230717,3120,3460,3545,3000,2249362,7192935740,00,0.00,N,5,-280,
20230710,3400,3315,3560,3190,3508868,11903938110,00,0.00,N,2,85,
20230703,3315,3505,3850,3240,6865644,24986267425,00,0.00,N,5,-180,
20230626,3495,3410,4230,3290,21429986,82305044750,00,0.00,N,2,95,
20230619,3400,2990,3690,2895,11253900,37518938295,00,0.00,N,2,410,
20230612,2990,3070,3080,2840,1114307,3287097850,00,0.00,N,5,-45,
20230605,3035,3165,3195,2980,1339942,4078815900,00,0.00,N,5,-125,
20230530,3160,3580,3675,3130,4374778,13480887096,00,0.00,N,5,-340,
20230522,3500,3370,4290,3365,6140290,24386237130,00,0.00,N,2,145,
20230515,3355,3950,3995,3280,1670741,5853995160,00,0.00,N,5,-510,
20230508,3865,3742,5120,3732,5807379,24863030825,00,0.00,N,2,136,
20230502,3729,3682,3965,3682,1801100,6907838970,00,0.00,N,2,40,
20230424,3689,3294,4387,3219,6834906,26601224230,00,0.00,N,2,385,
20230417,3304,3459,3469,3126,436177,1474138610,00,0.00,N,5,-135,
20230410,3439,3264,3529,3247,660314,2219526810,00,0.00,N,2,182,
20230403,3257,3327,3327,3224,465926,1520893960,00,0.00,N,5,-52,
20230327,3309,3239,3557,3101,756769,2473316870,00,0.00,N,2,195,
20230320,3114,3076,3174,3041,185872,574963140,00,0.00,N,2,38,
20230313,3076,3099,3177,3001,302914,926562640,00,0.00,N,5,-81,
20230306,3157,3204,3327,3146,387140,1255745600,00,0.00,N,5,-20,
20230227,3177,3294,3294,3129,127545,403624430,00,0.00,N,5,-57,
20230220,3234,3384,3384,3164,224619,726769290,00,0.00,N,5,-110,
20230213,3344,3277,3389,3202,317916,1048370840,00,0.00,N,2,102,
20230206,3242,3237,3414,3141,1042992,3400981400,00,0.00,N,2,45,
20230130,3197,3224,3224,3081,341853,1074685400,00,0.00,N,2,33,
20230125,3164,3076,3179,3026,176743,550746250,00,0.00,N,2,138,
20230116,3026,3064,3076,2939,177129,532038200,00,0.00,N,3,0,
20230109,3026,2926,3177,2914,308119,928143350,00,0.00,N,2,100,
20230102,2926,3239,3252,2826,541538,1639057650,00,0.00,N,5,-263,
20221226,3189,3352,3352,3076,924336,2940389050,00,0.00,N,5,-188,
20221219,3377,2951,3477,2914,1340804,4476518100,00,0.00,N,2,401,
20221212,2976,2964,3014,2889,69157,204011750,00,0.00,N,2,37,
20221205,2939,2989,2989,2814,92938,268957450,00,0.00,N,5,-25,
20221128,2964,3089,3089,2889,113593,334330150,00,0.00,N,2,13,
20221121,2951,2914,3164,2876,224987,667645150,00,0.00,N,2,37,
20221114,2914,2976,3001,2876,191501,559028700,00,0.00,N,5,-50,
20221107,2964,2964,3039,2826,126404,371778500,00,0.00,N,5,-12,
20221031,2976,2851,3151,2801,163226,494194450,00,0.00,N,2,62,
20221024,2914,2876,2951,2739,111182,315764000,00,0.00,N,2,63,
20221017,2851,3114,3414,2851,727825,2333356450,00,0.00,N,5,-225,
20221011,3076,3076,3177,2926,165153,500059600,00,0.00,N,5,-50,
20221004,3126,3001,3177,2876,102357,306538500,00,0.00,N,2,200,
20220926,2926,3051,3076,2701,335061,961902550,00,0.00,N,5,-175,
20220919,3101,3302,3352,3039,233397,727563000,00,0.00,N,5,-201,
20220913,3302,3489,3489,3264,220794,739349900,00,0.00,N,5,-62,
20220905,3364,3439,3489,3314,132107,447545050,00,0.00,N,5,-63,
20220829,3427,3502,3552,3352,191516,658484450,00,0.00,N,5,-75,
20220822,3502,3502,3552,3277,180451,622364350,00,0.00,N,5,-25,
20220816,3527,3652,3689,3452,307647,1107211600,00,0.00,N,5,-125,
20220808,3652,3577,3677,3502,322289,1161381050,00,0.00,N,2,100,
20220801,3552,3377,3589,3377,234377,819380550,00,0.00,N,2,175,
20220725,3377,3177,3402,3177,195397,648166150,00,0.00,N,2,150,
20220718,3227,3252,3314,3151,126881,409192600,00,0.00,N,2,13,
20220711,3214,3164,3289,3026,147104,464357600,00,0.00,N,2,50,
20220704,3164,3239,3239,2989,278389,861703250,00,0.00,N,3,0,
20220627,3164,3302,3302,3051,139630,441260750,00,0.00,N,5,-25,
20220620,3189,3352,3352,2839,506932,1573672050,00,0.00,N,5,-75,
20220613,3264,3402,3427,3126,385689,1251884750,00,0.00,N,5,-175,
20220607,3439,3489,3577,3377,181588,624866600,00,0.00,N,5,-75,
20220530,3514,3577,3627,3464,126302,447415800,00,0.00,N,5,-63,
20220523,3577,3689,3689,3402,303637,1075724850,00,0.00,N,2,13,
20220516,3564,3702,3702,3514,183426,657789750,00,0.00,N,5,-63,
20220509,3627,3777,3777,3439,257342,921816050,00,0.00,N,5,-125,
20220502,3752,3627,3764,3627,199480,740978000,00,0.00,N,2,88,
20220425,3664,3752,3752,3614,234260,859061900,00,0.00,N,5,-88,
20220418,3752,3614,3839,3589,447143,1668022800,00,0.00,N,2,138,
20220411,3614,3589,3727,3552,318092,1158387950,00,0.00,N,5,-13,
20220404,3627,3677,3814,3577,530486,1962943600,00,0.00,N,5,-25,
20220328,3652,3652,4227,3502,1720834,6622556800,00,0.00,N,2,13,
20220321,3639,3627,3677,3589,236083,856273600,00,0.00,N,2,25,
20220314,3614,3564,3677,3289,374932,1318777950,00,0.00,N,2,87,
20220307,3527,3464,3614,3464,198871,701329850,00,0.00,N,2,25,
20220228,3502,3489,3552,3414,213427,746070700,00,0.00,N,2,25,
20220221,3477,3727,3739,3439,517043,1834931100,00,0.00,N,5,-250,
20220214,3727,3852,3864,3627,448712,1680910450,00,0.00,N,5,-150,
20220207,3877,3652,4440,3577,2067175,8338448700,00,0.00,N,2,238,
20220203,3639,3614,3689,3552,80528,291433000,00,0.00,N,2,62,
20220124,3577,4040,4052,3289,796840,2870885050,00,0.00,N,5,-463,
20220117,4040,4040,4127,3877,446331,1782062550,00,0.00,N,5,-50,
20220110,4090,4277,4415,4002,922866,3840479700,00,0.00,N,5,-187,
20220103,4277,4127,4327,4065,843119,3563583600,00,0.00,N,2,162,
20211227,4115,4127,4177,3977,297353,1209310450,00,0.00,N,2,50,
20211220,4065,4202,4202,3990,362255,1478095000,00,0.00,N,5,-100,
20211213,4165,4277,4277,4077,501432,2085358350,00,0.00,N,5,-75,
20211206,4240,4065,4352,3965,649481,2704088300,00,0.00,N,2,163,
20211129,4077,3965,4202,3827,875974,3496641200,00,0.00,N,5,-125,
20211122,4202,4502,4677,4127,966697,4225116600,00,0.00,N,5,-313,
20211115,4515,4815,4878,4402,1291458,5985338450,00,0.00,N,5,-275,
20211108,4790,5278,5278,4765,1019582,5028175200,00,0.00,N,5,-463,
20211101,5253,5265,5278,4940,592902,3029718050,00,0.00,N,2,13,
20211025,5240,5290,5465,5115,726616,3863702550,00,0.00,N,5,-88,
20211018,5328,5453,5503,5128,1007207,5357791700,00,0.00,N,5,-150,
20211012,5478,5053,5666,4978,1094728,5928026950,00,0.00,N,2,338,
20211005,5140,4965,5328,4803,1054849,5329341300,00,0.00,N,2,100,
20210927,5040,5128,5353,4903,1080381,5532675100,00,0.00,N,5,-88,
20210923,5128,5353,5403,5090,576898,2999542050,00,0.00,N,5,-287,
20210913,5415,5465,5553,5303,743789,4028351700,00,0.00,N,5,-88,
20210906,5503,5953,6203,5415,2750090,16093828250,00,0.00,N,5,-463,
20210830,5966,5553,6329,5403,6363694,38062679150,00,0.00,N,2,513,
20210823,5453,5128,5616,4940,1491164,7934319000,00,0.00,N,2,400,
20210817,5053,5541,5653,4940,1246723,6484866500,00,0.00,N,5,-550,
20210809,5603,5541,5728,5353,1857523,10300307700,00,0.00,N,2,62,
20210802,5541,5515,5691,5353,1210245,6657604000,00,0.00,N,5,-37,
20210726,5578,5515,5928,5203,4688525,26109529650,00,0.00,N,2,113,
20210719,5465,4928,5578,4865,3376925,17912812750,00,0.00,N,2,525,
20210712,4940,4778,5090,4753,818415,4016987100,00,0.00,N,2,200,