KissMeData/011690/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2015,2340,2340,1971,609654,1304698007,00,0.00,N,5,-280,
20241125,2295,2280,2465,2250,384749,898780045,00,0.00,N,2,15,
20241118,2280,2395,2470,2225,387523,894990350,00,0.00,N,5,-115,
20241111,2395,2650,2650,2255,582012,1416680250,00,0.00,N,5,-255,
20241104,2650,2575,2675,2515,290931,754246545,00,0.00,N,2,80,
20241028,2570,2800,2810,2565,439920,1172364485,00,0.00,N,5,-215,
20241021,2785,2640,2800,2510,642279,1694352785,00,0.00,N,2,100,
20241014,2685,2785,2850,2640,446739,1221286545,00,0.00,N,5,-100,
20241007,2785,2800,2940,2780,394146,1120395865,00,0.00,N,5,-50,
20240930,2835,3155,3155,2800,376353,1101951315,00,0.00,N,5,-320,
20240923,3155,2990,3215,2850,750759,2272039930,00,0.00,N,2,165,
20240919,2990,3025,3075,2880,190265,568321690,00,0.00,N,5,-35,
20240909,3025,3310,3360,2935,1944331,6045219150,00,0.00,N,5,-375,
20240902,3400,3640,3945,3225,10459342,37925115260,00,0.00,N,5,-240,
20240826,3640,3300,4145,3285,33843639,130058171920,00,0.00,N,2,335,
20240819,3305,3140,3970,2985,15431695,54760341955,00,0.00,N,2,205,
20240812,3100,2735,3580,2730,9982203,33169245535,00,0.00,N,2,365,
20240805,2735,2890,2890,2450,452534,1204969775,00,0.00,N,5,-160,
20240729,2895,3025,3100,2800,306681,892212885,00,0.00,N,5,-130,
20240722,3025,3180,3180,2925,260156,788403535,00,0.00,N,5,-155,
20240715,3180,3450,3450,3115,197664,642641365,00,0.00,N,5,-180,
20240708,3360,3295,3510,3220,265220,889575340,00,0.00,N,2,115,
20240701,3245,3355,3565,3180,511971,1702509000,00,0.00,N,5,-60,
20240624,3305,3480,3590,3190,372061,1236911410,00,0.00,N,5,-240,
20240617,3545,3700,3845,3455,891688,3230390680,00,0.00,N,5,-45,
20240610,3590,3755,3755,3395,463990,1633715540,00,0.00,N,5,-125,
20240603,3715,3710,3855,3580,309810,1146004595,00,0.00,N,5,-45,
20240527,3760,4090,4095,3500,509234,1946357500,00,0.00,N,5,-225,
20240520,3985,3890,4055,3700,539101,2068972350,00,0.00,N,2,65,
20240513,3920,4050,4150,3895,614253,2451594290,00,0.00,N,5,-170,
20240507,4090,4380,4380,4055,444031,1875212215,00,0.00,N,5,-230,
20240429,4320,4070,4600,3860,1856005,7877348650,00,0.00,N,2,370,
20240422,3950,3470,3970,3450,828112,3108378315,00,0.00,N,2,430,
20240415,3520,3720,3840,3430,644445,2324972370,00,0.00,N,5,-240,
20240408,3760,4000,4000,3510,424426,1583564635,00,0.00,N,5,-170,
20240401,3930,3640,4270,3600,3914894,15658554770,00,0.00,N,2,410,
20240325,3520,3710,4000,3385,1857928,6827000090,00,0.00,N,5,-210,
20240318,3730,3785,3920,3410,1622551,5994292270,00,0.00,N,5,-40,
20240311,3770,3050,3930,3020,2747079,9532943670,00,0.00,N,2,690,
20240304,3080,2700,3135,2685,2305610,6822244815,00,0.00,N,2,380,
20240226,2700,2780,2850,2660,406898,1104297355,00,0.00,N,5,-80,
20240219,2780,2805,2910,2640,472650,1300083685,00,0.00,N,5,-20,
20240213,2800,2770,3030,2750,506487,1438303170,00,0.00,N,2,55,
20240205,2745,2750,2820,2655,284731,777019310,00,0.00,N,5,-5,
20240129,2750,2975,3110,2700,499364,1411420180,00,0.00,N,5,-225,
20240122,2975,3135,3135,2770,615134,1805272080,00,0.00,N,5,-125,
20240115,3100,2885,3350,2820,2648786,8318848630,00,0.00,N,2,235,
20240108,2865,2810,2940,2780,355186,1020633045,00,0.00,N,2,30,
20240102,2835,2770,2980,2770,410274,1162852585,00,0.00,N,2,45,
20231226,2790,2795,2810,2680,343559,936079715,00,0.00,N,5,-10,
20231218,2800,2805,2895,2720,603711,1688463775,00,0.00,N,3,0,
20231211,2800,2880,2950,2650,657275,1840819645,00,0.00,N,5,-50,
20231204,2850,2995,2995,2745,509380,1438786275,00,0.00,N,5,-100,
20231127,2950,2805,3160,2760,864647,2561990305,00,0.00,N,2,120,
20231120,2830,2820,2890,2715,830994,2314606455,00,0.00,N,3,0,
20231113,2830,3000,3035,2745,609252,1763025455,00,0.00,N,5,-125,
20231106,2955,3095,3300,2950,384388,1190466020,00,0.00,N,5,-55,
20231030,3010,3005,3210,2900,622437,1875774925,00,0.00,N,5,-55,
20231023,3065,3250,3330,3010,450950,1422598270,00,0.00,N,5,-185,
20231016,3250,3775,3800,3225,857880,3040050865,00,0.00,N,5,-555,
20231010,3805,3795,3980,3580,710969,2682715550,00,0.00,N,5,-40,
20231004,3845,3890,4690,3705,1221888,4983820380,00,0.00,N,5,-55,
20230925,3900,4000,4065,3655,531981,2059897965,00,0.00,N,5,-110,
20230918,4010,3885,4900,3825,3786220,16315566105,00,0.00,N,2,70,
20230911,3940,4450,4530,3810,1802716,7565224395,00,0.00,N,5,-510,
20230904,4450,4450,4450,4450,0,0,00,0.00,N,3,0,
20230828,4450,4450,4450,4450,0,0,00,0.00,N,3,0,
20230821,4450,4250,4500,4185,301516,1321881502,00,0.00,N,2,90,
20230814,4360,4285,4420,3900,955739,3994824094,00,0.00,N,2,80,
20230807,4280,4230,4395,3795,2075491,8357962750,00,0.00,N,2,50,
20230731,4230,4690,4840,4200,920648,4124457264,00,0.00,N,5,-370,
20230724,4600,4855,4885,4035,2436313,10743008267,00,0.00,N,5,-300,
20230717,4900,5025,6450,4550,5544271,29537660818,00,0.00,N,5,-200,
20230710,5100,5585,5685,5035,1592855,8391056511,00,0.00,N,5,-445,
20230703,5545,6640,6880,5495,1669463,10338214058,00,0.00,N,5,-1090,
20230626,6635,6915,6975,6375,1219818,8156281323,00,0.00,N,5,-340,
20230619,6975,7000,7225,6725,1135916,7935643445,00,0.00,N,3,0,
20230612,6975,6800,7140,6410,2029165,13764576049,00,0.00,N,2,175,
20230605,6800,6875,6945,6410,906697,6023407920,00,0.00,N,5,-75,
20230530,6875,7045,7250,6625,1383691,9570679728,00,0.00,N,5,-100,
20230522,6975,6945,7500,6730,1492740,10545795950,00,0.00,N,2,35,
20230515,6940,6400,6975,5970,1625588,10425297972,00,0.00,N,2,540,
20230508,6400,6480,6650,5475,2738565,16791546901,00,0.00,N,5,-145,
20230502,6545,6640,6950,6350,1001938,6624222398,00,0.00,N,2,95,
20230424,6450,8085,8275,6250,3015961,21098338132,00,0.00,N,5,-1835,
20230417,8285,7060,9310,6905,6740843,55341349027,00,0.00,N,2,1160,
20230410,7125,6135,7595,5750,7424519,51415280123,00,0.00,N,2,1110,
20230403,6015,4775,6190,4545,7931013,44332781833,00,0.00,N,2,1405,
20230327,4610,4530,4990,4465,3082372,14501626261,00,0.00,N,2,130,
20230320,4480,4500,4855,4335,1935740,8898098937,00,0.00,N,5,-155,
20230313,4635,4550,4900,4355,2190546,10195437498,00,0.00,N,2,35,
20230306,4600,3900,4755,3805,3419108,14682799027,00,0.00,N,2,750,
20230227,3850,3300,3850,3180,2521786,9078125649,00,0.00,N,2,520,
20230220,3330,3235,3485,3100,3999093,13239770769,00,0.00,N,2,145,
20230213,3185,3215,3355,3070,1074796,3424401970,00,0.00,N,5,-40,
20230206,3225,3270,3310,3130,332559,1076563843,00,0.00,N,5,-60,
20230130,3285,3170,3330,3130,363905,1174506639,00,0.00,N,2,125,
20230125,3160,3080,3190,3065,264575,828118438,00,0.00,N,2,85,
20230116,3075,3095,3120,3025,278494,854744120,00,0.00,N,5,-20,
20230109,3095,3175,3175,3070,334439,1039161881,00,0.00,N,5,-50,
20230102,3145,2965,3225,2905,528879,1616035543,00,0.00,N,2,175,
20221226,2970,3000,3035,2925,179273,531051965,00,0.00,N,5,-30,
20221219,3000,3025,3050,2965,207548,623219996,00,0.00,N,5,-45,
20221212,3045,3045,3165,2980,368339,1117810479,00,0.00,N,2,20,
20221205,3025,3255,3340,2965,646765,1985723023,00,0.00,N,5,-230,
20221128,3255,3065,3570,3025,3176780,10641979461,00,0.00,N,2,200,
20221121,3055,3065,3110,2975,505653,1523918528,00,0.00,N,5,-10,
20221114,3065,3215,3425,3000,871259,2742418407,00,0.00,N,5,-45,
20221107,3110,3060,3175,3035,346934,1071131060,00,0.00,N,2,45,
20221031,3065,3140,3205,2825,489910,1490474310,00,0.00,N,5,-10,
20221024,3075,2895,3460,2795,2070760,6613477554,00,0.00,N,2,190,
20221017,2885,2885,3095,2800,250719,733639625,00,0.00,N,5,-20,
20221011,2905,3110,3135,2845,360436,1070598257,00,0.00,N,5,-235,
20221004,3140,3105,3270,3060,285643,902834214,00,0.00,N,2,80,
20220926,3060,3345,3370,2990,497505,1594639004,00,0.00,N,5,-310,
20220919,3370,3725,3815,3300,661461,2328195119,00,0.00,N,5,-325,
20220913,3695,3500,3995,3455,1104531,4125609096,00,0.00,N,2,240,
20220905,3455,3500,3650,3340,553465,1919631025,00,0.00,N,5,-80,
20220829,3535,3545,3675,3500,534681,1910243444,00,0.00,N,5,-155,
20220822,3690,3710,3850,3510,916807,3330690254,00,0.00,N,2,15,
20220816,3675,4090,4280,3645,1761076,6976659675,00,0.00,N,5,-385,
20220808,4060,3400,4515,3380,5405887,22370326689,00,0.00,N,2,660,
20220801,3400,3255,3570,3245,758045,2562747063,00,0.00,N,2,155,
20220725,3245,3340,3375,3220,759997,2491580042,00,0.00,N,5,-95,
20220718,3340,3350,3630,3330,1126872,3850397464,00,0.00,N,5,-40,
20220711,3380,4040,4040,3350,1683220,6158376381,00,0.00,N,5,-620,
20220704,4000,4210,4285,3930,1185486,4793435460,00,0.00,N,5,-195,
20220627,4195,3850,4905,3815,10463125,46222042684,00,0.00,N,2,420,
20220620,3775,4050,4150,3100,9332266,35339929128,00,0.00,N,5,-235,
20220613,4010,5999,6200,3860,9330003,43167646267,00,0.00,N,5,-1989,
20220607,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220530,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220523,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220516,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220509,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220502,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220425,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220418,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220411,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220404,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220328,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220321,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220314,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220307,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220228,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220221,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220214,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220207,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220203,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220124,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220117,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220110,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20220103,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20211227,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20211220,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20211213,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20211206,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20211129,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20211122,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20211115,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20211108,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20211101,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20211025,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20211018,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20211012,5999,5999,5999,5999,0,0,00,0.00,N,3,0,
20211005,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20210927,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20210923,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20210913,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20210906,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20210830,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20210823,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20210817,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20210809,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20210802,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20210726,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20210719,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20210712,1200,1200,1200,1200,0,0,00,0.00,N,3,0,