KissMeData/010040/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2120,2135,2245,2100,82437,176655365,00,0.00,N,5,-15,
20241118,2135,2080,2170,2055,94631,197903055,00,0.00,N,2,35,
20241111,2100,2250,2250,2055,152543,326143120,00,0.00,N,5,-150,
20241104,2250,2260,2350,2250,55332,126615515,00,0.00,N,2,10,
20241028,2240,2195,2320,2195,114804,258661300,00,0.00,N,2,30,
20241021,2210,2200,2290,2150,104749,229524290,00,0.00,N,5,-10,
20241014,2220,2260,2290,2210,65545,147443050,00,0.00,N,5,-45,
20241007,2265,2375,2375,2260,64727,149240320,00,0.00,N,5,-85,
20240930,2350,2360,2395,2270,39815,92714805,00,0.00,N,2,15,
20240923,2335,2250,2370,2245,97993,225568405,00,0.00,N,2,80,
20240919,2255,2275,2365,2255,114619,263762915,00,0.00,N,5,-15,
20240909,2270,2085,2565,2085,1023494,2443829435,00,0.00,N,2,135,
20240902,2135,2225,2255,2120,112705,245146815,00,0.00,N,5,-110,
20240826,2245,2340,2375,2235,97064,222398485,00,0.00,N,5,-105,
20240819,2350,2345,2420,2320,88495,210075940,00,0.00,N,5,-10,
20240812,2360,2340,2435,2320,105901,251134165,00,0.00,N,2,20,
20240805,2340,2495,2500,2010,463537,1035040400,00,0.00,N,5,-200,
20240729,2540,2530,2615,2455,159109,403224240,00,0.00,N,5,-10,
20240722,2550,2650,2660,2510,140763,361526920,00,0.00,N,5,-100,
20240715,2650,2670,2670,2600,101798,268776835,00,0.00,N,3,0,
20240708,2650,2585,2730,2545,110161,288162820,00,0.00,N,2,65,
20240701,2585,2595,2625,2555,168396,435538090,00,0.00,N,5,-10,
20240624,2595,2725,3150,2575,4307760,12507696485,00,0.00,N,5,-150,
20240617,2745,2770,2800,2725,94249,259425325,00,0.00,N,5,-40,
20240610,2785,2800,2820,2760,82441,229973360,00,0.00,N,5,-30,
20240603,2815,2795,2850,2790,72067,203198585,00,0.00,N,2,20,
20240527,2795,2820,2825,2725,112290,311603050,00,0.00,N,5,-25,
20240520,2820,2805,2830,2780,94453,264963340,00,0.00,N,2,10,
20240513,2810,2860,2875,2805,114842,325090390,00,0.00,N,5,-50,
20240507,2860,2820,2995,2730,514266,1486023480,00,0.00,N,2,70,
20240429,2790,2800,2875,2790,81257,228986665,00,0.00,N,5,-25,
20240422,2815,2780,2885,2755,67347,190112800,00,0.00,N,2,35,
20240415,2780,2800,2875,2730,128366,357193550,00,0.00,N,5,-50,
20240408,2830,2820,2840,2705,90187,251058280,00,0.00,N,2,10,
20240401,2820,2870,2950,2815,178880,509768920,00,0.00,N,5,-45,
20240325,2865,2915,2950,2865,125067,362105905,00,0.00,N,5,-50,
20240318,2915,2915,2935,2880,142419,413368610,00,0.00,N,5,-5,
20240311,2920,2895,2980,2895,87974,257099795,00,0.00,N,2,15,
20240304,2905,3000,3025,2885,259235,763948845,00,0.00,N,5,-95,
20240226,3000,3040,3050,2990,147393,443858885,00,0.00,N,5,-20,
20240219,3020,3085,3145,3015,272580,837522400,00,0.00,N,5,-85,
20240213,3105,3055,3135,3055,232834,722489120,00,0.00,N,2,20,
20240205,3085,3060,3140,3060,301256,933755045,00,0.00,N,2,5,
20240129,3080,3055,3095,2985,261798,796582080,00,0.00,N,2,25,
20240122,3055,3055,3125,2950,351255,1066901010,00,0.00,N,2,15,
20240115,3040,3100,3140,2920,363006,1100574155,00,0.00,N,5,-60,
20240108,3100,3040,3160,3005,462041,1428527880,00,0.00,N,2,85,
20240102,3015,3020,3090,3010,203866,619594585,00,0.00,N,5,-5,
20231226,3020,3035,3055,2945,206899,620476220,00,0.00,N,5,-15,
20231218,3035,2990,3095,2965,348391,1056633695,00,0.00,N,2,55,
20231211,2980,3040,3055,2970,366120,1101684420,00,0.00,N,5,-30,
20231204,3010,3065,3135,3000,586059,1786875135,00,0.00,N,5,-55,
20231127,3065,3060,3155,2985,978715,3004993835,00,0.00,N,2,10,
20231120,3055,3120,3175,3030,1294971,4025144455,00,0.00,N,5,-65,
20231113,3120,3085,3570,2865,12665148,42694429690,00,0.00,N,2,65,
20231106,3055,2815,3615,2775,13338959,44598595690,00,0.00,N,2,245,
20231030,2810,2705,2845,2670,170068,466229815,00,0.00,N,2,60,
20231023,2750,2855,2920,2730,285064,799752690,00,0.00,N,5,-160,
20231016,2910,2920,3100,2810,376292,1105976485,00,0.00,N,5,-20,
20231010,2930,2955,2980,2850,149676,436633525,00,0.00,N,3,0,
20231004,2930,3000,3000,2810,261577,757475130,00,0.00,N,5,-85,
20230925,3015,3000,3065,2880,260405,775234695,00,0.00,N,5,-20,
20230918,3035,3160,3225,3000,292482,912780675,00,0.00,N,5,-125,
20230911,3160,3195,3240,3125,232511,739925045,00,0.00,N,5,-35,
20230904,3195,3155,3250,3120,244248,774352490,00,0.00,N,2,40,
20230828,3155,3110,3295,3110,400641,1287748870,00,0.00,N,2,55,
20230821,3100,3240,3345,3095,773566,2487949490,00,0.00,N,5,-195,
20230814,3295,3365,3695,3035,3628620,12257422625,00,0.00,N,5,-60,
20230807,3355,3300,3405,3225,396397,1305623680,00,0.00,N,2,55,
20230731,3300,3205,3610,3190,1570267,5331565230,00,0.00,N,2,145,
20230724,3155,3260,3295,3010,1444916,4573460580,00,0.00,N,5,-120,
20230717,3275,3585,3590,3230,1131823,3840710990,00,0.00,N,5,-325,
20230710,3600,3570,3865,3555,1090429,4043387675,00,0.00,N,2,5,
20230703,3595,3605,3900,3515,1991836,7523495200,00,0.00,N,5,-10,
20230626,3605,3665,3945,3450,4085890,15468059020,00,0.00,N,5,-95,
20230619,3700,3690,4265,3520,13322272,53188597355,00,0.00,N,5,-35,
20230612,3735,3625,3935,3475,4108445,15317079365,00,0.00,N,2,115,
20230605,3620,3825,3945,3595,1344016,5064184880,00,0.00,N,5,-185,
20230530,3805,3985,4180,3680,2708917,10527320385,00,0.00,N,5,-180,
20230522,3985,4315,4320,3780,11899815,48510085530,00,0.00,N,5,-395,
20230515,4380,3840,4790,3330,40990647,172628344270,00,0.00,N,2,525,
20230508,3855,4205,4305,3790,6177077,25006557120,00,0.00,N,5,-415,
20230502,4270,3385,4970,3315,37204744,162630122960,00,0.00,N,2,915,
20230424,3355,3200,4135,3140,22495875,83571672525,00,0.00,N,2,165,
20230417,3190,3115,3285,3105,821350,2627294075,00,0.00,N,2,75,
20230410,3115,3055,3135,2985,354053,1086060940,00,0.00,N,2,70,
20230403,3045,3020,3115,3020,271829,834065920,00,0.00,N,2,25,
20230327,3020,2910,3080,2880,272282,820276625,00,0.00,N,2,105,
20230320,2915,3020,3020,2875,152798,447773750,00,0.00,N,5,-75,
20230313,2990,3000,3025,2875,232899,685699905,00,0.00,N,5,-45,
20230306,3035,2975,3130,2925,416592,1274265295,00,0.00,N,2,85,
20230227,2950,2910,2990,2880,133598,391351150,00,0.00,N,2,10,
20230220,2940,2990,3030,2930,259727,777112705,00,0.00,N,5,-50,
20230213,2990,2980,3080,2905,281493,842558380,00,0.00,N,3,0,
20230206,2990,2965,3020,2935,218614,649825925,00,0.00,N,2,25,
20230130,2965,2960,3020,2875,144733,428102875,00,0.00,N,2,15,
20230125,2950,2865,2965,2865,87541,255996700,00,0.00,N,2,80,
20230116,2870,2870,2895,2815,76076,217465910,00,0.00,N,5,-25,
20230109,2895,2815,2915,2815,61222,175664375,00,0.00,N,2,80,
20230102,2815,2815,2870,2675,123251,340451340,00,0.00,N,3,0,
20221226,2815,2895,2910,2700,90717,258293705,00,0.00,N,5,-80,
20221219,2895,2965,2990,2850,148906,432674635,00,0.00,N,5,-70,
20221212,2965,2900,3015,2900,172597,509945730,00,0.00,N,2,65,
20221205,2900,3110,3110,2885,655056,1973198525,00,0.00,N,5,-210,
20221128,3110,2920,3570,2860,5825669,19455011450,00,0.00,N,2,160,
20221121,2950,2945,2975,2855,71329,207879460,00,0.00,N,5,-20,
20221114,2970,2990,3030,2930,97613,290184145,00,0.00,N,5,-20,
20221107,2990,2800,3075,2800,162187,475901030,00,0.00,N,2,190,
20221031,2800,2775,2870,2770,74672,209814410,00,0.00,N,2,40,
20221024,2760,2790,2825,2650,132816,365971695,00,0.00,N,5,-15,
20221017,2775,2665,2915,2615,142031,397507910,00,0.00,N,2,80,
20221011,2695,2800,3040,2590,344572,962161475,00,0.00,N,5,-105,
20221004,2800,2680,2845,2680,60188,165336335,00,0.00,N,2,120,
20220926,2680,2995,2995,2600,188261,516831295,00,0.00,N,5,-290,
20220919,2970,3080,3080,2920,107199,321533015,00,0.00,N,5,-110,
20220913,3080,3100,3195,3020,83902,260823065,00,0.00,N,2,20,
20220905,3060,3080,3125,3040,77646,238137420,00,0.00,N,5,-40,
20220829,3100,3100,3195,3025,94233,293201650,00,0.00,N,5,-100,
20220822,3200,3350,3350,3125,140862,448027390,00,0.00,N,5,-155,
20220816,3355,3390,3425,3305,108295,364633520,00,0.00,N,5,-30,
20220808,3385,3315,3390,3275,133706,446904130,00,0.00,N,2,25,
20220801,3360,3300,3400,3270,135730,452455270,00,0.00,N,2,75,
20220725,3285,3215,3320,3190,118350,384614245,00,0.00,N,2,35,
20220718,3250,3070,3260,3050,114343,362191285,00,0.00,N,2,220,
20220711,3030,3150,3215,2990,146938,450323655,00,0.00,N,5,-160,
20220704,3190,3185,3200,2990,113558,350673390,00,0.00,N,2,10,
20220627,3180,3025,3280,3020,140235,443663965,00,0.00,N,2,155,
20220620,3025,3270,3325,2840,345671,1060562335,00,0.00,N,5,-300,
20220613,3325,3610,3635,3150,502757,1680203780,00,0.00,N,5,-355,
20220607,3680,3835,3885,3660,146000,548043040,00,0.00,N,5,-155,
20220530,3835,3690,3865,3690,153753,580159265,00,0.00,N,2,145,
20220523,3690,3870,3880,3650,279469,1039550650,00,0.00,N,5,-140,
20220516,3830,3835,3900,3730,237334,909019425,00,0.00,N,2,20,
20220509,3810,4090,4095,3700,583007,2247717820,00,0.00,N,5,-250,
20220502,4060,3940,4090,3940,540535,2180133365,00,0.00,N,2,120,
20220425,3940,4035,4125,3910,1057291,4258251820,00,0.00,N,5,-95,
20220418,4035,3965,4050,3900,1125691,4481415990,00,0.00,N,2,75,
20220411,3960,3900,3970,3785,2012893,7835667285,00,0.00,N,2,35,
20220404,3925,3635,4575,3565,9119757,38051510170,00,0.00,N,2,305,
20220328,3620,3555,3640,3550,168151,604162445,00,0.00,N,2,70,
20220321,3550,3560,3665,3510,188278,675542200,00,0.00,N,5,-45,
20220314,3595,3460,3595,3405,141117,491997515,00,0.00,N,2,160,
20220307,3435,3550,3550,3385,111994,386952965,00,0.00,N,5,-100,
20220228,3535,3390,3560,3340,159064,550976070,00,0.00,N,2,135,
20220221,3400,3375,3515,3300,161483,545731595,00,0.00,N,5,-10,
20220214,3410,3325,3425,3260,126714,422917630,00,0.00,N,2,80,
20220207,3330,3345,3385,3270,98715,328831125,00,0.00,N,2,5,
20220203,3325,3300,3325,3250,37594,123601605,00,0.00,N,2,90,
20220124,3235,3360,3395,3075,252924,804124960,00,0.00,N,5,-125,
20220117,3360,3495,3495,3300,199311,672270275,00,0.00,N,5,-140,
20220110,3500,3605,3605,3475,138180,489071305,00,0.00,N,5,-105,
20220103,3605,3530,3645,3480,282202,1006647445,00,0.00,N,2,80,
20211227,3525,3435,3550,3435,109809,384286495,00,0.00,N,2,85,
20211220,3440,3450,3480,3340,149033,506668475,00,0.00,N,5,-40,
20211213,3480,3570,3570,3445,97087,337619285,00,0.00,N,5,-15,
20211206,3495,3455,3600,3360,142725,500819685,00,0.00,N,2,40,
20211129,3455,3405,3470,3055,554883,1821769060,00,0.00,N,5,-55,
20211122,3510,3765,3780,3505,380875,1386004030,00,0.00,N,5,-260,
20211115,3770,3945,4045,3765,385005,1503074815,00,0.00,N,5,-180,
20211108,3950,3895,4630,3885,1153473,4832396500,00,0.00,N,2,40,
20211101,3910,4015,4130,3900,260509,1041703875,00,0.00,N,5,-100,
20211025,4010,4040,4190,4005,235810,962621940,00,0.00,N,5,-70,
20211018,4080,4145,4250,4040,405786,1673188400,00,0.00,N,5,-65,
20211012,4145,3950,4175,3920,306165,1241553815,00,0.00,N,2,165,
20211005,3980,4160,4210,3795,399518,1603657045,00,0.00,N,5,-230,
20210927,4210,4420,4550,4210,681020,2996428420,00,0.00,N,5,-170,
20210923,4380,4205,4595,4150,621053,2739711100,00,0.00,N,2,120,
20210913,4260,4250,4370,4150,272588,1160133070,00,0.00,N,5,-35,
20210906,4295,4400,4650,4235,626631,2784059420,00,0.00,N,5,-95,
20210830,4390,4270,4440,4260,345416,1502777935,00,0.00,N,2,155,
20210823,4235,4000,4290,3900,372745,1541348335,00,0.00,N,2,275,
20210817,3960,4500,4540,3900,680300,2846288800,00,0.00,N,5,-590,
20210809,4550,4820,4845,4420,641209,2969318130,00,0.00,N,5,-270,
20210802,4820,4865,4995,4645,930403,4449376935,00,0.00,N,5,-50,
20210726,4870,4735,5000,4670,1090963,5286672970,00,0.00,N,2,135,
20210719,4735,5010,5080,4640,1007065,4865054270,00,0.00,N,5,-345,
20210712,5080,4900,5100,4830,1261275,6291197615,00,0.00,N,2,210,