KissMeData/009580/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2500,2610,2640,2440,214153,544321630,00,0.00,N,5,-95,
20241125,2595,2620,2665,2570,225981,590167100,00,0.00,N,5,-25,
20241118,2620,2520,2655,2510,319439,826919065,00,0.00,N,2,95,
20241111,2525,2720,2720,2465,427505,1097357855,00,0.00,N,5,-170,
20241104,2695,2705,2785,2685,192622,524002065,00,0.00,N,5,-15,
20241028,2710,2720,2800,2700,228963,624686170,00,0.00,N,5,-25,
20241021,2735,2845,2870,2725,274668,763963650,00,0.00,N,5,-110,
20241014,2845,2935,3090,2835,1211535,3584439810,00,0.00,N,5,-20,
20241007,2865,2890,2930,2860,154269,444982040,00,0.00,N,5,-40,
20240930,2905,2945,2955,2870,130628,379284950,00,0.00,N,5,-20,
20240923,2925,2995,3000,2910,151149,445395740,00,0.00,N,5,-60,
20240919,2985,2915,2990,2875,80842,235764445,00,0.00,N,2,65,
20240909,2920,2855,2940,2830,150243,434253215,00,0.00,N,2,20,
20240902,2900,3045,3045,2855,218005,642929030,00,0.00,N,5,-140,
20240826,3040,3160,3160,3010,166327,509262835,00,0.00,N,5,-90,
20240819,3130,3075,3180,3070,264649,830780705,00,0.00,N,2,30,
20240812,3100,3010,3225,3000,283768,875662985,00,0.00,N,2,80,
20240805,3020,3060,3110,2840,428471,1272467665,00,0.00,N,5,-90,
20240729,3110,3200,3210,3085,296445,930428225,00,0.00,N,5,-90,
20240722,3200,3170,3215,3090,311033,985063275,00,0.00,N,2,80,
20240715,3120,3090,3205,3065,455829,1440846675,00,0.00,N,2,55,
20240708,3065,3055,3140,3055,217232,669496865,00,0.00,N,5,-10,
20240701,3075,3215,3215,3045,397501,1239522960,00,0.00,N,5,-115,
20240624,3190,3185,3230,3160,259477,826859120,00,0.00,N,5,-25,
20240617,3215,3160,3275,3105,521429,1666379645,00,0.00,N,2,45,
20240610,3170,3130,3210,3120,344464,1096431510,00,0.00,N,2,40,
20240603,3130,3085,3145,3085,208928,652180340,00,0.00,N,2,40,
20240527,3090,3135,3180,3080,365410,1137958420,00,0.00,N,5,-10,
20240520,3100,3100,3165,3055,299078,928806600,00,0.00,N,5,-15,
20240513,3115,3150,3160,3080,225224,700518610,00,0.00,N,5,-10,
20240507,3125,3130,3185,3080,159491,499196085,00,0.00,N,2,5,
20240429,3120,3080,3140,3055,114083,353933945,00,0.00,N,2,50,
20240422,3070,3035,3100,3010,146526,447660650,00,0.00,N,2,45,
20240415,3025,3075,3075,3000,286345,865066665,00,0.00,N,5,-60,
20240408,3085,3095,3120,3065,105019,324524840,00,0.00,N,5,-35,
20240401,3120,3110,3175,3065,337334,1052028010,00,0.00,N,2,40,
20240325,3080,3065,3185,3040,472676,1464509445,00,0.00,N,2,35,
20240318,3045,3035,3090,3025,191003,582030050,00,0.00,N,2,5,
20240311,3040,3010,3080,3000,185927,562536785,00,0.00,N,2,10,
20240304,3030,3105,3130,3025,255493,782973225,00,0.00,N,5,-75,
20240226,3105,3200,3200,3050,243788,761234390,00,0.00,N,5,-110,
20240219,3215,3190,3265,3180,278973,899564920,00,0.00,N,2,25,
20240213,3190,3205,3225,3160,155592,496767185,00,0.00,N,5,-20,
20240205,3210,3220,3255,3190,286520,921630645,00,0.00,N,3,0,
20240129,3210,3120,3340,3080,1094146,3497302735,00,0.00,N,2,90,
20240122,3120,3070,3160,3050,205552,633372895,00,0.00,N,2,45,
20240115,3075,3120,3160,3055,282615,874183925,00,0.00,N,5,-45,
20240108,3120,3125,3180,3070,354178,1106096265,00,0.00,N,5,-5,
20240102,3125,3170,3175,3110,240803,753013750,00,0.00,N,5,-45,
20231226,3170,3150,3180,3105,257607,807280565,00,0.00,N,2,25,
20231218,3145,3090,3160,3085,188269,586975650,00,0.00,N,2,50,
20231211,3095,3130,3170,3095,348645,1089895330,00,0.00,N,5,-25,
20231204,3120,3130,3165,3100,220705,690138145,00,0.00,N,5,-20,
20231127,3140,3180,3205,3140,299527,949990490,00,0.00,N,5,-25,
20231120,3165,3120,3180,3120,162029,511407275,00,0.00,N,2,30,
20231113,3135,3115,3145,3050,213367,663663300,00,0.00,N,2,35,
20231106,3100,3150,3180,3085,262709,823493310,00,0.00,N,5,-50,
20231030,3150,3010,3160,3010,175854,541118935,00,0.00,N,2,120,
20231023,3030,3080,3095,2975,192262,582238205,00,0.00,N,5,-15,
20231016,3045,3100,3235,3000,407956,1263149315,00,0.00,N,5,-85,
20231010,3130,3100,3160,3065,101440,317076540,00,0.00,N,2,30,
20231004,3100,3140,3145,3045,137829,425981450,00,0.00,N,5,-70,
20230925,3170,3195,3215,3090,182224,571075235,00,0.00,N,5,-25,
20230918,3195,3270,3295,3165,305078,984539795,00,0.00,N,5,-90,
20230911,3285,3300,3325,3255,234653,769850280,00,0.00,N,5,-5,
20230904,3290,3305,3350,3265,287450,946033090,00,0.00,N,5,-30,
20230828,3320,3310,3400,3280,275885,924008530,00,0.00,N,2,10,
20230821,3310,3320,3450,3285,247625,827663235,00,0.00,N,2,10,
20230814,3300,3445,3455,3210,270193,894109670,00,0.00,N,5,-145,
20230807,3445,3385,3470,3365,286171,975862770,00,0.00,N,2,15,
20230731,3430,3380,3480,3360,247313,845971190,00,0.00,N,2,55,
20230724,3375,3570,3570,3190,834520,2786940370,00,0.00,N,5,-175,
20230717,3550,3635,3675,3540,355210,1275811100,00,0.00,N,5,-95,
20230710,3645,3580,3730,3500,548234,1991606475,00,0.00,N,2,65,
20230703,3580,3680,3735,3560,526672,1924177655,00,0.00,N,5,-95,
20230626,3675,3735,3830,3670,686020,2571995265,00,0.00,N,5,-55,
20230619,3730,3715,3835,3670,1228279,4601498600,00,0.00,N,2,15,
20230612,3715,3880,3900,3635,2559140,9698763875,00,0.00,N,5,-280,
20230605,3995,3640,4105,3595,8658769,34147099030,00,0.00,N,2,365,
20230530,3630,3635,3730,3570,348375,1262546820,00,0.00,N,5,-5,
20230522,3635,3720,3750,3630,497089,1840891895,00,0.00,N,5,-85,
20230515,3720,3670,4265,3550,3954172,15387624925,00,0.00,N,2,85,
20230508,3635,3680,3725,3630,219093,806513635,00,0.00,N,5,-20,
20230502,3655,3650,3695,3620,222477,812088790,00,0.00,N,2,5,
20230424,3650,3750,3755,3585,466764,1705466715,00,0.00,N,5,-105,
20230417,3755,3780,3900,3720,678816,2598990330,00,0.00,N,5,-5,
20230410,3760,3710,3790,3645,460518,1711434370,00,0.00,N,2,45,
20230403,3715,3730,3880,3685,666786,2513546660,00,0.00,N,5,-30,
20230327,3745,3630,3810,3580,551509,2052003760,00,0.00,N,2,135,
20230320,3610,3620,3685,3575,522673,1896646145,00,0.00,N,5,-15,
20230313,3625,3840,3855,3575,924015,3392414220,00,0.00,N,5,-240,
20230306,3865,4000,4090,3840,759229,3021146415,00,0.00,N,5,-125,
20230227,3990,4115,4400,3970,1714178,7085069675,00,0.00,N,5,-150,
20230220,4140,4285,4295,4125,570445,2398814875,00,0.00,N,5,-80,
20230213,4220,4260,4285,4000,456146,1914617615,00,0.00,N,5,-40,
20230206,4260,4260,4370,4230,665625,2860681590,00,0.00,N,2,30,
20230130,4230,4240,4285,4180,437914,1847675065,00,0.00,N,5,-10,
20230125,4240,4215,4290,4190,244161,1033568435,00,0.00,N,2,45,
20230116,4195,4335,4335,4140,422912,1783155650,00,0.00,N,5,-120,
20230109,4315,4255,4350,4205,623432,2670599900,00,0.00,N,2,90,
20230102,4225,4310,4380,4105,647348,2721211660,00,0.00,N,5,-125,
20221226,4350,4530,4625,4230,820715,3657576535,00,0.00,N,5,-200,
20221219,4550,4545,4705,4535,789783,3643986910,00,0.00,N,5,-15,
20221212,4565,4355,4735,4320,1297634,5951336160,00,0.00,N,2,210,
20221205,4355,4535,4790,4325,1251071,5633808130,00,0.00,N,5,-195,
20221128,4550,4715,4720,4465,722668,3326123135,00,0.00,N,5,-175,
20221121,4725,4580,4980,4515,2582817,12341299995,00,0.00,N,2,140,
20221114,4585,4600,4725,4495,1189789,5498555220,00,0.00,N,2,25,
20221107,4560,4820,4880,4510,1161810,5417534235,00,0.00,N,5,-240,
20221031,4800,4490,4945,4430,1989583,9474671385,00,0.00,N,2,355,
20221024,4445,4355,4640,4195,1485378,6563872435,00,0.00,N,2,175,
20221017,4270,3955,4470,3945,1576883,6748604745,00,0.00,N,2,235,
20221011,4035,4295,4350,3950,1173203,4793659790,00,0.00,N,5,-355,
20221004,4390,4500,4950,4245,5161364,23955010015,00,0.00,N,5,-15,
20220926,4405,5030,5110,4390,2418360,11382903500,00,0.00,N,5,-725,
20220919,5130,5410,5430,5050,4525648,23773603650,00,0.00,N,5,-150,
20220913,5280,4830,5450,4655,4302569,22158545570,00,0.00,N,2,470,
20220905,4810,4620,4925,4605,1564354,7447421850,00,0.00,N,2,180,
20220829,4630,4485,4800,4480,1468762,6827966425,00,0.00,N,5,-35,
20220822,4665,4515,5050,4410,5621719,26534391090,00,0.00,N,2,125,
20220816,4540,4900,5200,4425,3302469,15545264795,00,0.00,N,5,-270,
20220808,4810,4625,4860,4445,1379961,6460087040,00,0.00,N,2,315,
20220801,4495,4605,4645,4390,993362,4478140250,00,0.00,N,2,5,
20220725,4490,4065,4580,4065,3788520,16632931345,00,0.00,N,2,390,
20220718,4100,3850,4150,3845,753114,3044357190,00,0.00,N,2,255,
20220711,3845,4000,4005,3780,521429,2008287410,00,0.00,N,5,-125,
20220704,3970,3880,4155,3765,909489,3537875910,00,0.00,N,2,90,
20220627,3880,3960,4090,3840,964621,3842494525,00,0.00,N,5,-35,
20220620,3915,4020,4400,3680,3155465,12702946060,00,0.00,N,5,-105,
20220613,4020,4610,4700,3955,1497054,6345343325,00,0.00,N,5,-695,
20220607,4715,4825,4970,4715,1293916,6264961900,00,0.00,N,5,-110,
20220530,4825,4905,5080,4790,2113872,10429024270,00,0.00,N,5,-85,
20220523,4910,4705,5150,4465,8818750,42673604040,00,0.00,N,2,260,
20220516,4650,4745,4940,4570,1854768,8778737245,00,0.00,N,5,-55,
20220509,4705,5210,5210,4650,3543021,17222390130,00,0.00,N,5,-425,
20220502,5130,5020,5340,5020,4218732,21807505550,00,0.00,N,2,70,
20220425,5060,5420,5830,4990,16174283,88773862690,00,0.00,N,5,-390,
20220418,5450,4535,5850,4530,32039601,169873579585,00,0.00,N,2,950,
20220411,4500,4450,5130,4415,4635055,22270527615,00,0.00,N,2,35,
20220404,4465,4410,5120,4380,9462931,45642969595,00,0.00,N,2,10,
20220328,4455,4470,4650,4345,602966,2714835530,00,0.00,N,5,-10,
20220321,4465,4350,4700,4345,997278,4555158455,00,0.00,N,2,125,
20220314,4340,4500,4540,4230,628184,2734245605,00,0.00,N,5,-150,
20220307,4490,4355,4565,4275,960687,4278365730,00,0.00,N,2,130,
20220228,4360,4160,4420,4045,382328,1629860020,00,0.00,N,2,285,
20220221,4075,4060,4235,3955,542285,2217923030,00,0.00,N,2,10,
20220214,4065,3990,4730,3865,3660241,15778478505,00,0.00,N,2,35,
20220207,4030,4000,4220,3970,256851,1051894900,00,0.00,N,2,30,
20220203,4000,3825,4100,3825,144637,572227300,00,0.00,N,2,190,
20220124,3810,4095,4130,3665,587404,2262297240,00,0.00,N,5,-285,
20220117,4095,4335,4500,4055,326704,1366442325,00,0.00,N,5,-285,
20220110,4380,4455,4555,4305,871659,3865878775,00,0.00,N,2,10,
20220103,4370,4335,4500,4255,612128,2677522625,00,0.00,N,2,35,
20211227,4335,4405,4475,4255,386908,1672847660,00,0.00,N,5,-25,
20211220,4360,4200,4425,4110,519055,2224423300,00,0.00,N,2,165,
20211213,4195,4260,4310,4095,531445,2221051620,00,0.00,N,5,-75,
20211206,4270,4195,4375,4100,630628,2693223675,00,0.00,N,2,65,
20211129,4205,3885,4240,3680,689693,2735415030,00,0.00,N,2,220,
20211122,3985,4100,4140,3985,428602,1732210395,00,0.00,N,5,-45,
20211115,4030,4020,4090,3955,490933,1973337820,00,0.00,N,2,15,
20211108,4015,4295,4305,3990,761344,3118505835,00,0.00,N,5,-275,
20211101,4290,4470,4640,4170,1002512,4453557265,00,0.00,N,5,-180,
20211025,4470,4715,4715,4435,390953,1789785545,00,0.00,N,5,-230,
20211018,4700,4675,4785,4525,617286,2883526655,00,0.00,N,2,25,
20211012,4675,4380,4695,4295,440296,1976750455,00,0.00,N,2,285,
20211005,4390,4220,4390,4090,543270,2289848885,00,0.00,N,2,100,
20210927,4290,4470,4560,4270,495572,2187685180,00,0.00,N,5,-205,
20210923,4495,4580,4580,4495,164583,743052160,00,0.00,N,5,-95,
20210913,4590,4680,4680,4560,380112,1750882435,00,0.00,N,5,-80,
20210906,4670,4925,4925,4650,567740,2731197520,00,0.00,N,5,-145,
20210830,4815,4815,4835,4695,390721,1864775890,00,0.00,N,2,55,
20210823,4760,4370,5000,4370,715895,3341082490,00,0.00,N,2,375,
20210817,4385,4850,4865,4370,1082452,4988880180,00,0.00,N,5,-455,
20210809,4840,5090,5100,4800,915606,4540080340,00,0.00,N,5,-190,
20210802,5030,5030,5180,4815,1261702,6247144310,00,0.00,N,2,20,
20210726,5010,5400,5420,4995,1724378,8988107870,00,0.00,N,5,-360,
20210719,5370,5370,5860,5260,5636144,31003384020,00,0.00,N,3,0,
20210712,5370,5480,5580,5320,1391802,7559691540,00,0.00,N,5,-80,