KissMeData/011280/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1915,2000,2490,1903,10537942,23998400581,00,0.00,N,5,-85,
20241125,2000,1992,2055,1992,105013,210606120,00,0.00,N,2,8,
20241118,1992,1985,2035,1967,127933,255405191,00,0.00,N,5,-5,
20241111,1997,2110,2125,1970,221492,448004433,00,0.00,N,5,-123,
20241104,2120,2075,2130,2045,110137,231032415,00,0.00,N,2,80,
20241028,2040,2020,2075,2000,105151,214034315,00,0.00,N,2,40,
20241021,2000,2175,2190,2000,355596,741582390,00,0.00,N,5,-175,
20241014,2175,2230,2250,2160,138225,305219465,00,0.00,N,5,-55,
20241007,2230,2300,2345,2215,199236,450400395,00,0.00,N,5,-50,
20240930,2280,2310,2310,2255,37257,84819675,00,0.00,N,5,-25,
20240923,2305,2255,2325,2240,149072,340030585,00,0.00,N,2,50,
20240919,2255,2280,2300,2230,49178,110738685,00,0.00,N,2,20,
20240909,2235,2175,2285,2125,213548,470062720,00,0.00,N,2,10,
20240902,2225,2360,2400,2225,245312,566494130,00,0.00,N,5,-130,
20240826,2355,2340,2480,2290,280762,669885635,00,0.00,N,2,15,
20240819,2340,2325,2430,2300,202009,476039780,00,0.00,N,2,15,
20240812,2325,2330,2380,2300,120867,281531530,00,0.00,N,5,-15,
20240805,2340,2425,2425,2070,596488,1338783635,00,0.00,N,5,-110,
20240729,2450,2455,2505,2380,362576,884298680,00,0.00,N,5,-5,
20240722,2455,2535,2555,2410,252065,625119570,00,0.00,N,5,-110,
20240715,2565,2570,2615,2525,239899,617656125,00,0.00,N,5,-5,
20240708,2570,2485,2580,2455,243060,610176485,00,0.00,N,2,90,
20240701,2480,2525,2550,2435,239392,595419950,00,0.00,N,5,-50,
20240624,2530,2600,2645,2490,215873,548036470,00,0.00,N,5,-70,
20240617,2600,2640,2765,2575,224112,587792280,00,0.00,N,5,-45,
20240610,2645,2640,2700,2615,164785,438432735,00,0.00,N,2,10,
20240603,2635,2600,2700,2585,151775,397302375,00,0.00,N,2,35,
20240527,2600,2740,2750,2565,326107,864609930,00,0.00,N,5,-125,
20240520,2725,2835,2855,2720,334810,929710845,00,0.00,N,5,-115,
20240513,2840,2855,3000,2815,714829,2082442710,00,0.00,N,5,-25,
20240507,2865,2850,2950,2830,255861,736107435,00,0.00,N,2,15,
20240429,2850,2795,2895,2795,227994,649299650,00,0.00,N,2,35,
20240422,2815,2805,3090,2780,666299,1933470295,00,0.00,N,2,10,
20240415,2805,2820,2845,2700,562549,1557378285,00,0.00,N,5,-15,
20240408,2820,2935,2935,2765,373070,1062679155,00,0.00,N,5,-105,
20240401,2925,3090,3120,2880,795592,2377044780,00,0.00,N,5,-120,
20240325,3045,3245,3355,3035,1242644,3968854245,00,0.00,N,5,-220,
20240318,3265,3255,3855,3255,9239643,33102212285,00,0.00,N,2,10,
20240311,3255,3370,3430,3215,1338269,4406436380,00,0.00,N,5,-145,
20240304,3400,3280,3805,3230,8844641,31402323870,00,0.00,N,2,135,
20240226,3265,3035,3330,2975,1921494,6041849935,00,0.00,N,2,190,
20240219,3075,2810,3725,2795,15890434,53238572750,00,0.00,N,2,265,
20240213,2810,2710,2820,2705,578309,1594854775,00,0.00,N,2,105,
20240205,2705,2875,2925,2605,903611,2483198970,00,0.00,N,5,-175,
20240129,2880,2825,2970,2775,2289964,6601698880,00,0.00,N,2,50,
20240122,2830,2850,2890,2715,2055435,5755584980,00,0.00,N,2,10,
20240115,2820,3180,3235,2690,5235558,15158735665,00,0.00,N,5,-390,
20240108,3210,2405,3480,2365,24545772,77321955135,00,0.00,N,2,815,
20240102,2395,2405,2440,2365,110205,264136300,00,0.00,N,5,-15,
20231226,2410,2460,2520,2410,113743,276594290,00,0.00,N,5,-45,
20231218,2455,2485,2525,2425,224577,558103880,00,0.00,N,5,-30,
20231211,2485,2470,2540,2415,294825,725482960,00,0.00,N,2,15,
20231204,2470,2360,2480,2355,353141,852627135,00,0.00,N,2,100,
20231127,2370,2345,2405,2330,182013,432510995,00,0.00,N,2,25,
20231120,2345,2370,2370,2300,218717,510580690,00,0.00,N,5,-5,
20231113,2350,2360,2360,2305,170824,398791005,00,0.00,N,2,15,
20231106,2335,2355,2395,2305,306555,717897610,00,0.00,N,5,-10,
20231030,2345,2295,2460,2270,286521,668991395,00,0.00,N,2,45,
20231023,2300,2210,2360,2210,292728,669024035,00,0.00,N,2,15,
20231016,2285,2325,2325,2235,225350,512626020,00,0.00,N,5,-25,
20231010,2310,2275,2350,2265,146066,336311005,00,0.00,N,2,15,
20231004,2295,2335,2350,2250,170927,392626105,00,0.00,N,5,-70,
20230925,2365,2365,2395,2325,131451,309399600,00,0.00,N,5,-30,
20230918,2395,2480,2500,2365,250253,607586205,00,0.00,N,5,-105,
20230911,2500,2465,2515,2420,202023,499879325,00,0.00,N,2,35,
20230904,2465,2530,2550,2435,219014,545889180,00,0.00,N,5,-65,
20230828,2530,2490,2535,2420,444944,1109197665,00,0.00,N,2,90,
20230821,2440,2425,2515,2390,401130,983086495,00,0.00,N,2,30,
20230814,2410,2475,2495,2365,256861,617956590,00,0.00,N,5,-75,
20230807,2485,2430,2520,2380,293367,714783055,00,0.00,N,2,45,
20230731,2440,2500,2540,2400,360825,888982445,00,0.00,N,5,-60,
20230724,2500,2495,2540,2300,692918,1669949520,00,0.00,N,5,-30,
20230717,2530,2615,2615,2490,327093,827695340,00,0.00,N,5,-75,
20230710,2605,2625,2660,2575,255907,664090260,00,0.00,N,5,-20,
20230703,2625,2670,2700,2575,269549,709626725,00,0.00,N,5,-30,
20230626,2655,2720,2830,2630,272215,733354850,00,0.00,N,5,-65,
20230619,2720,2755,2815,2720,242085,668927850,00,0.00,N,5,-45,
20230612,2765,2865,3020,2700,763660,2150411175,00,0.00,N,5,-80,
20230605,2845,2860,2915,2825,193210,551409725,00,0.00,N,5,-25,
20230530,2870,2855,2900,2820,135498,385238410,00,0.00,N,2,10,
20230522,2860,2855,2930,2850,449822,1298353375,00,0.00,N,2,20,
20230515,2840,2760,3040,2715,944511,2726093550,00,0.00,N,2,80,
20230508,2760,2710,2865,2710,467238,1310441330,00,0.00,N,2,50,
20230502,2710,2620,2735,2615,195471,520906790,00,0.00,N,2,90,
20230424,2620,2675,2715,2610,343929,911256085,00,0.00,N,5,-75,
20230417,2695,2790,2830,2685,394166,1091498695,00,0.00,N,5,-115,
20230410,2810,2705,2825,2620,501476,1365013105,00,0.00,N,2,100,
20230403,2710,2750,2820,2695,305193,842311000,00,0.00,N,5,-35,
20230327,2745,2710,2815,2610,375339,1015925640,00,0.00,N,2,70,
20230320,2675,2730,2790,2640,400586,1081171240,00,0.00,N,5,-100,
20230313,2775,2765,2795,2630,372602,1005518885,00,0.00,N,5,-20,
20230306,2795,2910,2965,2770,328646,943885765,00,0.00,N,5,-110,
20230227,2905,2920,2960,2835,189565,549980785,00,0.00,N,5,-15,
20230220,2920,3015,3050,2900,279124,830540730,00,0.00,N,5,-125,
20230213,3045,3060,3110,3000,308848,940970620,00,0.00,N,5,-15,
20230206,3060,3110,3125,3040,408197,1261336155,00,0.00,N,5,-40,
20230130,3100,3130,3150,3030,518591,1606421005,00,0.00,N,2,10,
20230125,3090,3035,3110,3010,260634,799352170,00,0.00,N,2,55,
20230116,3035,3090,3120,2995,363825,1114115910,00,0.00,N,5,-40,
20230109,3075,3030,3160,2990,783981,2402909730,00,0.00,N,2,45,
20230102,3030,2865,3190,2705,2282466,6910848785,00,0.00,N,2,165,
20221226,2865,3000,3010,2865,424737,1247792475,00,0.00,N,5,-130,
20221219,2995,3235,3300,2930,1589465,4995076805,00,0.00,N,5,-335,
20221212,3330,3100,3570,3075,5156099,17408349075,00,0.00,N,2,195,
20221205,3135,3315,3390,3095,1566461,5012337315,00,0.00,N,5,-145,
20221128,3280,3445,3510,3235,2308328,7726330145,00,0.00,N,5,-185,
20221121,3465,3140,3885,3130,30244613,108002681850,00,0.00,N,2,325,
20221114,3140,3685,3865,3105,13535298,48777142830,00,0.00,N,5,-390,
20221107,3530,2705,3800,2655,15629000,53049373035,00,0.00,N,2,865,
20221031,2665,2550,2750,2485,856941,2258879115,00,0.00,N,2,160,
20221024,2505,2515,2570,2435,262429,659473265,00,0.00,N,5,-10,
20221017,2515,2330,2625,2320,538027,1352549745,00,0.00,N,2,160,
20221011,2355,2570,2570,2300,434747,1047364525,00,0.00,N,5,-235,
20221004,2590,2465,2680,2460,723670,1873213210,00,0.00,N,2,140,
20220926,2450,2780,2845,2400,690127,1785776380,00,0.00,N,5,-415,
20220919,2865,3025,3035,2810,369606,1073215335,00,0.00,N,5,-160,
20220913,3025,3065,3170,2980,393639,1208160345,00,0.00,N,5,-10,
20220905,3035,3085,3135,2985,233763,709521155,00,0.00,N,5,-55,
20220829,3090,3310,3345,3055,484365,1560951990,00,0.00,N,5,-310,
20220822,3400,3470,3475,3305,584552,1979568035,00,0.00,N,5,-90,
20220816,3490,3395,3600,3335,1276961,4474947360,00,0.00,N,2,95,
20220808,3395,3320,3400,3310,241180,807710465,00,0.00,N,2,65,
20220801,3330,3395,3395,3285,242450,807855130,00,0.00,N,5,-65,
20220725,3395,3375,3520,3285,824360,2817411275,00,0.00,N,2,20,
20220718,3375,3135,3450,3105,846047,2798989235,00,0.00,N,2,260,
20220711,3115,3105,3155,3040,317581,988305610,00,0.00,N,2,10,
20220704,3105,2960,3140,2865,272824,820747155,00,0.00,N,2,130,
20220627,2975,2995,3115,2965,344957,1052448285,00,0.00,N,5,-10,
20220620,2985,3300,3365,2800,947697,2855716885,00,0.00,N,5,-340,
20220613,3325,3800,3850,3210,987205,3423329465,00,0.00,N,5,-535,
20220607,3860,3925,3955,3805,324084,1250199195,00,0.00,N,5,-85,
20220530,3945,3880,4230,3830,1273686,5077416070,00,0.00,N,2,100,
20220523,3845,3895,3935,3795,595844,2296025535,00,0.00,N,5,-50,
20220516,3895,3960,4005,3820,829512,3237315620,00,0.00,N,5,-55,
20220509,3950,4510,4510,3880,1666751,6907367920,00,0.00,N,5,-495,
20220502,4445,4255,4525,4255,1338527,5886883280,00,0.00,N,2,145,
20220425,4300,4275,4580,4260,2708171,11959174910,00,0.00,N,5,-35,
20220418,4335,4155,4375,4125,1530887,6536511665,00,0.00,N,2,145,
20220411,4190,4175,4350,4090,1374999,5789820750,00,0.00,N,2,15,
20220404,4175,4180,4370,4125,2406422,10228915175,00,0.00,N,5,-5,
20220328,4180,4140,4255,4100,1272793,5309886170,00,0.00,N,2,85,
20220321,4095,4095,4180,4055,1020328,4200719005,00,0.00,N,3,0,
20220314,4095,4100,4110,4010,792102,3211409320,00,0.00,N,2,5,
20220307,4090,4125,4125,4000,537850,2179504620,00,0.00,N,5,-40,
20220228,4130,4015,4140,4010,691971,2830238600,00,0.00,N,2,75,
20220221,4055,4105,4220,3965,1436151,5857194095,00,0.00,N,5,-25,
20220214,4080,4070,4245,3925,2192719,8892372130,00,0.00,N,5,-35,
20220207,4115,4195,4430,4100,4815429,20414880965,00,0.00,N,5,-45,
20220203,4160,3845,4910,3845,13246095,61692230100,00,0.00,N,2,340,
20220124,3820,4110,4670,3730,4852677,20373679715,00,0.00,N,5,-305,
20220117,4125,4225,4275,4080,733261,3054339925,00,0.00,N,5,-145,
20220110,4270,4450,4485,4250,612386,2663922855,00,0.00,N,5,-170,
20220103,4440,4385,4550,4335,1140582,5068261960,00,0.00,N,2,65,
20211227,4375,4350,4405,4335,503212,2197045775,00,0.00,N,2,5,
20211220,4370,4700,4815,4230,2500735,11533003850,00,0.00,N,5,-320,
20211213,4690,4590,4740,4445,4287331,19823766085,00,0.00,N,2,115,
20211206,4575,4450,4575,4350,3189761,14287125475,00,0.00,N,2,120,
20211129,4455,4210,4660,4055,6095786,26897491670,00,0.00,N,2,165,
20211122,4290,4120,4385,4050,2106867,8992330145,00,0.00,N,2,190,
20211115,4100,4200,4245,4055,550499,2282181785,00,0.00,N,5,-30,
20211108,4130,4150,4185,3990,734226,3007687320,00,0.00,N,5,-20,
20211101,4150,4155,4285,4135,534720,2249122535,00,0.00,N,5,-30,
20211025,4180,4205,4360,4180,989265,4217748425,00,0.00,N,5,-70,
20211018,4250,4155,4820,4090,6208055,27819800505,00,0.00,N,2,95,
20211012,4155,4160,4175,3935,1260036,5117941105,00,0.00,N,5,-55,
20211005,4210,4155,4870,3810,5340150,23910499475,00,0.00,N,2,55,
20210927,4155,4335,4520,4155,754353,3237912075,00,0.00,N,5,-180,
20210923,4335,4500,4500,4335,310086,1364973370,00,0.00,N,5,-115,
20210913,4450,4655,4680,4450,872708,3998677955,00,0.00,N,5,-205,
20210906,4655,4810,4850,4500,813664,3830243125,00,0.00,N,5,-145,
20210830,4800,4650,4940,4590,1169674,5536363040,00,0.00,N,2,200,
20210823,4600,4365,4690,4305,799388,3632537085,00,0.00,N,2,210,
20210817,4390,4810,4860,4370,1165380,5419849645,00,0.00,N,5,-475,
20210809,4865,4995,5040,4795,1251659,6173222040,00,0.00,N,5,-130,
20210802,4995,4975,5120,4830,1356168,6714757655,00,0.00,N,2,20,
20210726,4975,5110,5240,4960,1726038,8765001515,00,0.00,N,5,-115,
20210719,5090,5300,5420,5060,3464262,18231261170,00,0.00,N,5,-120,
20210712,5210,5590,5660,5210,11639892,63976160190,00,0.00,N,5,-110,