KissMeData/011230/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,3105,3300,3980,3005,4389497,15659450495,00,0.00,N,5,-85,
20241125,3190,2795,3725,2700,4615958,15785772375,00,0.00,N,2,370,
20241118,2820,2820,3205,2680,1436645,4180934910,00,0.00,N,5,-300,
20241111,3120,2855,3240,2490,4930794,15237795905,00,0.00,N,2,260,
20241104,2860,2885,2935,2810,126073,360955615,00,0.00,N,5,-20,
20241028,2880,2895,3010,2855,98107,286763020,00,0.00,N,5,-15,
20241021,2895,3080,3080,2885,93487,276405075,00,0.00,N,5,-85,
20241014,2980,3200,3350,2950,178674,549645425,00,0.00,N,5,-270,
20241007,3250,3060,3320,3010,162659,520965610,00,0.00,N,2,190,
20240930,3060,3190,3240,3005,99476,309816540,00,0.00,N,5,-160,
20240923,3220,3030,3375,3010,220902,710703385,00,0.00,N,2,220,
20240919,3000,2940,3070,2885,35015,104097275,00,0.00,N,2,60,
20240909,2940,2955,2990,2750,126238,364898095,00,0.00,N,5,-15,
20240902,2955,3165,3165,2950,160238,487323830,00,0.00,N,5,-240,
20240826,3195,3300,3335,3145,105731,340570295,00,0.00,N,5,-95,
20240819,3290,3455,3460,3230,194049,651606415,00,0.00,N,5,-165,
20240812,3455,3570,3665,3270,95369,335250890,00,0.00,N,5,-115,
20240805,3570,3600,3600,3150,395816,1334909365,00,0.00,N,5,-30,
20240729,3600,3750,3755,3550,199365,727851535,00,0.00,N,5,-100,
20240722,3700,3970,3990,3650,292963,1109710955,00,0.00,N,5,-265,
20240715,3965,3850,4200,3800,882219,3532571495,00,0.00,N,2,130,
20240708,3835,3850,4065,3705,759597,2956534990,00,0.00,N,2,55,
20240701,3780,3580,3940,3385,882536,3255131270,00,0.00,N,2,335,
20240624,3445,3540,3595,3300,314934,1086631980,00,0.00,N,5,-95,
20240617,3540,3735,3750,3455,340583,1229225005,00,0.00,N,5,-215,
20240610,3755,3810,3970,3750,426806,1629068990,00,0.00,N,5,-55,
20240603,3810,3860,3910,3735,391099,1493766835,00,0.00,N,5,-70,
20240527,3880,4035,4130,3840,635474,2511746795,00,0.00,N,5,-155,
20240520,4035,4215,4310,4020,868039,3621022515,00,0.00,N,5,-165,
20240513,4200,4300,4420,4160,1383164,5903924435,00,0.00,N,5,-15,
20240507,4215,4360,4400,4155,1110481,4721390690,00,0.00,N,5,-190,
20240429,4405,4215,4850,4020,7853805,35822180610,00,0.00,N,2,305,
20240422,4100,4040,4230,3980,654475,2668934570,00,0.00,N,3,0,
20240415,4100,3990,4120,3885,679757,2704254960,00,0.00,N,5,-5,
20240408,4105,4255,4315,3960,858071,3562984950,00,0.00,N,5,-95,
20240401,4200,4110,4590,4090,2477748,10792592320,00,0.00,N,2,100,
20240325,4100,4450,4480,4085,1287564,5521346325,00,0.00,N,5,-385,
20240318,4485,4295,4645,4295,1372448,6117929090,00,0.00,N,2,150,
20240311,4335,4370,4535,4280,1377838,6047905405,00,0.00,N,5,-135,
20240304,4470,4420,4655,4185,2644427,11695676120,00,0.00,N,2,105,
20240226,4365,4435,4450,4175,1012915,4364241610,00,0.00,N,5,-65,
20240219,4430,4980,5460,4405,8929216,43774066790,00,0.00,N,5,-480,
20240213,4910,4115,4910,4020,5029495,22831371940,00,0.00,N,2,795,
20240205,4115,4165,4360,4040,1133517,4739772675,00,0.00,N,5,-40,
20240129,4155,4410,4420,3950,2205816,9217182220,00,0.00,N,5,-265,
20240122,4420,4000,5100,3725,35697556,165960164430,00,0.00,N,2,445,
20240115,3975,4385,4680,3880,4932619,21289547100,00,0.00,N,5,-280,
20240108,4255,4100,4370,4010,2643469,10990847210,00,0.00,N,2,170,
20240102,4085,4175,4530,3935,5954478,25063523040,00,0.00,N,5,-115,
20231226,4200,4560,5130,4115,17054647,79008541675,00,0.00,N,5,-525,
20231218,4725,3500,4725,3425,7057251,30266139880,00,0.00,N,2,1255,
20231211,3470,3540,3600,3320,513672,1779372620,00,0.00,N,5,-35,
20231204,3505,3550,3665,3415,688400,2413937800,00,0.00,N,2,30,
20231127,3475,3740,3800,3450,789930,2828047625,00,0.00,N,5,-265,
20231120,3740,3620,3955,3570,1646998,6181862825,00,0.00,N,2,35,
20231113,3705,3645,4350,3470,3011421,11837261895,00,0.00,N,2,135,
20231106,3570,3660,4760,3555,7535277,33044082580,00,0.00,N,5,-55,
20231030,3625,3559,3737,3311,1048004,3670507555,00,0.00,N,5,-30,
20231023,3655,4406,5249,3513,7238165,32926404160,00,0.00,N,5,-719,
20231016,4374,3843,5102,3664,10039201,45571775970,00,0.00,N,2,531,
20231010,3843,3962,4085,3751,432212,1668614120,00,0.00,N,5,-142,
20231004,3985,4062,4319,3875,505083,2046931620,00,0.00,N,5,-77,
20230925,4062,4617,4846,3591,1076793,4294058175,00,0.00,N,5,-655,
20230918,4717,5093,5368,4672,933381,4642404660,00,0.00,N,5,-376,
20230911,5093,5240,5643,4946,1172294,6150900900,00,0.00,N,5,-128,
20230904,5221,5588,5615,5111,835709,4500713180,00,0.00,N,5,-413,
20230828,5634,5597,5927,5579,867871,4975128970,00,0.00,N,2,65,
20230821,5569,5771,6027,5514,1443390,8222653660,00,0.00,N,5,-165,
20230814,5734,6092,6660,5450,2466021,14683175030,00,0.00,N,5,-422,
20230807,6156,6586,6779,6000,2570967,16252353190,00,0.00,N,5,-311,
20230731,6467,7512,8107,6183,4223722,29807435540,00,0.00,N,5,-916,
20230724,7383,8528,8657,6687,4682689,35981817710,00,0.00,N,5,-1081,
20230717,8464,8693,9151,7905,7155537,61437529120,00,0.00,N,5,-330,
20230710,8794,7438,10681,7072,36023271,335030122010,00,0.00,N,2,1392,
20230703,7402,6522,8428,6458,19266039,147206988330,00,0.00,N,2,880,
20230626,6522,7420,7438,6376,2432656,16743473570,00,0.00,N,5,-1035,
20230619,7557,7997,8794,7090,10903703,87211873420,00,0.00,N,5,-431,
20230612,7988,8483,9023,7970,7182745,60614696350,00,0.00,N,5,-458,
20230605,8446,8354,9564,7988,10173508,89574901430,00,0.00,N,2,119,
20230530,8327,9005,9463,8070,17844215,155600250180,00,0.00,N,5,-678,
20230522,9005,8043,9765,7420,31924279,279065367660,00,0.00,N,2,889,
20230515,8116,7649,10993,6797,48328049,420936962580,00,0.00,N,2,650,
20230508,7466,12092,12678,7246,50800882,470666079960,00,0.00,N,5,-5222,
20230502,12688,8015,12688,7686,34008880,374087211090,00,0.00,N,2,5176,
20230424,7512,2697,8235,2675,58581492,308632936800,00,0.00,N,2,4815,
20230417,2697,2711,2830,2583,263604,716741550,00,0.00,N,2,4,
20230410,2693,2679,2757,2574,253917,680394530,00,0.00,N,2,37,
20230403,2656,2569,2830,2537,508072,1369045675,00,0.00,N,2,87,
20230327,2569,2482,2739,2413,282339,732816375,00,0.00,N,2,78,
20230320,2491,2473,2555,2391,83204,205667980,00,0.00,N,2,23,
20230313,2468,2441,2597,2299,189486,462773225,00,0.00,N,2,4,
20230306,2464,2565,2620,2427,166020,417798920,00,0.00,N,5,-78,
20230227,2542,2615,2615,2514,212818,543901795,00,0.00,N,5,-73,
20230220,2615,2652,2711,2597,142763,377981415,00,0.00,N,5,-37,
20230213,2652,2665,2734,2601,151586,401568415,00,0.00,N,2,5,
20230206,2647,2656,2739,2620,228456,614680960,00,0.00,N,5,-37,
20230130,2684,2720,2752,2615,262858,702183390,00,0.00,N,5,-13,
20230125,2697,2656,3238,2606,2172963,6120732380,00,0.00,N,2,206,
20230116,2491,2601,2629,2459,45330,116368045,00,0.00,N,5,-110,
20230109,2601,2505,2642,2505,47448,122254905,00,0.00,N,2,96,
20230102,2505,2624,2647,2427,121932,306614240,00,0.00,N,5,-142,
20221226,2647,2478,2702,2413,92387,234368610,00,0.00,N,2,169,
20221219,2478,2606,2606,2459,75887,191734870,00,0.00,N,5,-128,
20221212,2606,2642,2675,2565,87439,228645940,00,0.00,N,5,-46,
20221205,2652,2592,2652,2523,65714,169195080,00,0.00,N,2,60,
20221128,2592,2684,2707,2560,106711,277180255,00,0.00,N,5,-87,
20221121,2679,2702,2775,2647,127044,339845415,00,0.00,N,5,-50,
20221114,2729,2931,3288,2729,1168147,3558711935,00,0.00,N,5,-165,
20221107,2894,2656,2922,2601,117773,326996320,00,0.00,N,2,238,
20221031,2656,2638,2748,2555,40548,106799390,00,0.00,N,2,18,
20221024,2638,2739,2739,2620,92876,247351585,00,0.00,N,5,-37,
20221017,2675,2697,2894,2578,283986,772204845,00,0.00,N,2,120,
20221011,2555,2601,2986,2395,852164,2274990405,00,0.00,N,5,-46,
20221004,2601,2464,2601,2464,31562,80773140,00,0.00,N,2,146,
20220926,2455,2610,3238,2381,636293,1816417665,00,0.00,N,5,-247,
20220919,2702,2720,2904,2693,85498,238457020,00,0.00,N,5,-41,
20220913,2743,2885,2922,2720,72703,204337525,00,0.00,N,5,-142,
20220905,2885,2711,2931,2675,54551,151165315,00,0.00,N,2,146,
20220829,2739,3023,3046,2693,138314,398366915,00,0.00,N,5,-316,
20220822,3055,2991,3169,2963,247005,755984785,00,0.00,N,2,32,
20220816,3023,2835,3155,2817,238076,707948925,00,0.00,N,2,188,
20220808,2835,2876,2922,2702,138836,393689920,00,0.00,N,5,-41,
20220801,2876,2849,2931,2798,52276,149253910,00,0.00,N,2,27,
20220725,2849,2775,2963,2748,93165,264392905,00,0.00,N,2,74,
20220718,2775,2720,2867,2647,111571,307504040,00,0.00,N,2,59,
20220711,2716,2716,2849,2661,127009,347197000,00,0.00,N,3,0,
20220704,2716,2707,2835,2542,213135,572117210,00,0.00,N,5,-32,
20220627,2748,2766,2954,2679,243707,673968975,00,0.00,N,5,-14,
20220620,2762,2720,2991,2514,717225,2008998865,00,0.00,N,2,33,
20220613,2729,2734,2752,2381,399448,1038209585,00,0.00,N,5,-55,
20220607,2784,2890,2913,2707,117921,328781340,00,0.00,N,5,-97,
20220530,2881,2931,2995,2844,115428,335142700,00,0.00,N,5,-23,
20220523,2904,3068,3110,2748,290909,847636555,00,0.00,N,5,-105,
20220516,3009,3238,3238,2821,347192,1049813475,00,0.00,N,5,-133,
20220509,3142,3430,3430,3018,338309,1076153280,00,0.00,N,5,-288,
20220502,3430,3517,3595,3426,134998,474530340,00,0.00,N,5,-101,
20220425,3531,3563,3618,3449,192290,676071095,00,0.00,N,5,-92,
20220418,3623,3490,3806,3453,383433,1370234475,00,0.00,N,2,133,
20220411,3490,3691,3696,3467,465493,1652594250,00,0.00,N,5,-197,
20220404,3687,3810,3879,3641,260089,978929585,00,0.00,N,5,-123,
20220328,3810,3829,3934,3778,257150,991362250,00,0.00,N,5,-19,
20220321,3829,3778,3893,3723,313240,1189929705,00,0.00,N,2,14,
20220314,3815,3774,3833,3517,481033,1759290850,00,0.00,N,2,133,
20220307,3682,3870,4026,3591,782532,2970345335,00,0.00,N,5,-188,
20220228,3870,3810,3971,3710,256618,984392545,00,0.00,N,2,114,
20220221,3756,3952,4003,3563,421285,1596435920,00,0.00,N,5,-219,
20220214,3975,3916,4085,3691,678189,2631254790,00,0.00,N,5,-97,
20220207,4072,4209,4369,4044,1014760,4264758860,00,0.00,N,5,-87,
20220203,4159,3939,4191,3911,369309,1500654910,00,0.00,N,2,248,
20220124,3911,4236,4369,3760,1838188,7587643815,00,0.00,N,5,-367,
20220117,4278,4946,4946,4264,5605781,25892247030,00,0.00,N,5,-806,
20220110,5084,3879,5084,3691,11339059,50375745410,00,0.00,N,2,1205,
20220103,3879,3673,3948,3655,297056,1141927655,00,0.00,N,2,178,
20211227,3701,3696,3723,3618,105195,383819335,00,0.00,N,2,46,
20211220,3655,3623,3705,3554,113332,409489455,00,0.00,N,5,-4,
20211213,3659,3829,3838,3641,206614,772499510,00,0.00,N,5,-147,
20211206,3806,3678,3856,3655,375242,1411543855,00,0.00,N,2,128,
20211129,3678,3490,3756,3467,323682,1172041145,00,0.00,N,2,74,
20211122,3935,3925,4170,3925,232549,937731855,00,0.00,N,2,10,
20211115,3925,4160,4225,3900,369527,1502382610,00,0.00,N,5,-140,
20211108,4065,3930,4230,3880,372615,1503674740,00,0.00,N,2,135,
20211101,3930,3675,4330,3660,930784,3813003120,00,0.00,N,2,240,
20211025,3690,3760,3845,3690,101962,383274165,00,0.00,N,5,-70,
20211018,3760,3880,3970,3755,129157,499465975,00,0.00,N,5,-110,
20211012,3870,3605,3980,3595,143003,535533290,00,0.00,N,2,265,
20211005,3605,3780,3785,3400,250683,907960655,00,0.00,N,5,-200,
20210927,3805,4525,4530,3800,883725,3671527335,00,0.00,N,5,-795,
20210923,4600,4040,4890,4035,2421534,11043243605,00,0.00,N,2,500,
20210913,4100,4110,4265,3990,436376,1814603995,00,0.00,N,3,0,
20210906,4100,3940,4295,3900,711581,2952590450,00,0.00,N,2,160,
20210830,3940,3910,4000,3880,132337,519330815,00,0.00,N,2,40,
20210823,3900,3570,3925,3550,202120,756846410,00,0.00,N,2,330,
20210817,3570,3830,3840,3425,221240,798163365,00,0.00,N,5,-285,
20210809,3855,4085,4150,3830,211757,846120340,00,0.00,N,5,-200,
20210802,4055,3955,4200,3950,333776,1368751150,00,0.00,N,2,70,
20210726,3985,4095,4100,3900,284527,1133309930,00,0.00,N,5,-80,
20210719,4065,4180,4185,3955,309625,1248917435,00,0.00,N,5,-75,
20210712,4140,3920,4285,3905,337552,1390410870,00,0.00,N,2,220,