KissMeData/043100/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1710,2160,2580,1700,3807214,8718250218,00,0.00,N,5,-480,
20241125,2190,2000,2560,2000,505083,1122839460,00,0.00,N,2,165,
20241118,2025,2060,2155,2000,96495,198597575,00,0.00,N,5,-50,
20241111,2075,2275,2350,1984,184316,391706320,00,0.00,N,5,-170,
20241104,2245,2272,2935,2135,2829505,7628797475,00,0.00,N,5,-27,
20241028,2272,2259,2407,2178,481109,1098400975,00,0.00,N,2,13,
20241021,2259,2374,2608,2145,1013892,2401524945,00,0.00,N,5,-29,
20241014,2288,2165,2980,2047,4329374,11030038815,00,0.00,N,2,106,
20241007,2182,2423,2906,2182,2450019,6376902420,00,0.00,N,5,-163,
20240930,2345,2047,3181,1842,3949460,10969971160,00,0.00,N,2,298,
20240923,2047,2047,2047,2047,0,0,00,0.00,N,3,0,
20240919,2047,2047,2047,2047,0,0,00,0.00,N,3,0,
20240909,2047,2047,2047,2047,0,0,00,0.00,N,3,0,
20240902,2047,2238,2347,1999,359532,768860251,00,0.00,N,5,-102,
20240826,2149,2456,2456,1992,353842,784149699,00,0.00,N,5,-198,
20240819,2347,2483,2552,2326,251908,610769165,00,0.00,N,5,-136,
20240812,2483,2442,2715,2320,543217,1371953670,00,0.00,N,2,41,
20240805,2442,2476,2511,2251,486079,1167224990,00,0.00,N,5,-55,
20240729,2497,2552,2934,2429,2362383,6400542704,00,0.00,N,5,-55,
20240722,2552,2702,2770,2476,424536,1115117010,00,0.00,N,5,-150,
20240715,2702,2975,3057,2613,1393859,3900254531,00,0.00,N,5,-273,
20240708,2975,2545,3432,2456,11956728,36792368475,00,0.00,N,2,437,
20240701,2538,1958,2859,1944,7918230,20362845138,00,0.00,N,2,587,
20240624,1951,2763,3275,1931,2318214,5220272062,00,0.00,N,5,-826,
20240617,2777,2681,2941,2654,261423,728073201,00,0.00,N,2,96,
20240610,2681,2763,2777,2681,139530,379318754,00,0.00,N,5,-55,
20240603,2736,2681,2736,2592,120458,321340905,00,0.00,N,2,55,
20240527,2681,2695,2797,2558,202996,543980261,00,0.00,N,5,-14,
20240520,2695,2784,2784,2674,163918,445345767,00,0.00,N,5,-41,
20240513,2736,2845,2893,2736,139672,388455582,00,0.00,N,5,-109,
20240507,2845,2818,2913,2729,137569,388842682,00,0.00,N,5,-55,
20240429,2900,2920,3002,2708,130480,378843434,00,0.00,N,5,-6,
20240422,2906,2824,3166,2824,179287,528755584,00,0.00,N,2,20,
20240415,2886,3002,3002,2831,207633,602557160,00,0.00,N,5,-116,
20240408,3002,3227,3323,2961,362497,1127908604,00,0.00,N,5,-225,
20240401,3227,3452,3527,3152,520833,1725202747,00,0.00,N,5,-280,
20240325,3507,3657,3718,3343,689597,2418090482,00,0.00,N,5,-177,
20240318,3684,3637,4025,3398,1921498,7061235832,00,0.00,N,2,47,
20240311,3637,3207,4660,2927,5539938,20563603987,00,0.00,N,2,430,
20240304,3207,3336,3548,3132,938554,3130656083,00,0.00,N,5,-191,
20240226,3398,3445,3787,3173,2116442,7315906271,00,0.00,N,5,-61,
20240219,3459,3753,4435,3125,12720929,49585816812,00,0.00,N,5,-14,
20240213,3473,2688,3473,2606,1989646,6466946085,00,0.00,N,2,792,
20240205,2681,2476,3329,2476,4502819,13426896599,00,0.00,N,2,218,
20240129,2463,2442,2483,2374,127548,308859105,00,0.00,N,2,21,
20240122,2442,2674,2695,2360,254551,625847321,00,0.00,N,5,-185,
20240115,2627,2784,2872,2627,156153,425537644,00,0.00,N,5,-157,
20240108,2784,2763,2865,2756,103843,291434013,00,0.00,N,2,21,
20240102,2763,2865,2879,2756,106717,302580830,00,0.00,N,5,-75,
20231226,2838,2838,3125,2722,375442,1085759451,00,0.00,N,5,-7,
20231218,2845,2995,2995,2811,246903,710687520,00,0.00,N,5,-136,
20231211,2981,3077,3091,2934,207543,623945195,00,0.00,N,5,-62,
20231204,3043,3077,3104,3009,208957,637190587,00,0.00,N,5,-7,
20231127,3050,3357,3391,3022,330280,1047758326,00,0.00,N,5,-307,
20231120,3357,3268,3480,3268,165144,552191582,00,0.00,N,2,68,
20231113,3289,3398,3616,3275,492208,1689862200,00,0.00,N,5,-156,
20231106,3445,3179,3548,3159,616637,2089037622,00,0.00,N,2,272,
20231030,3173,3138,3268,3104,147078,466189889,00,0.00,N,2,35,
20231023,3138,3261,3302,3036,206754,656816911,00,0.00,N,5,-164,
20231016,3302,3405,3452,3186,451126,1497963183,00,0.00,N,5,-55,
20231010,3357,3009,3753,3002,2641868,8998114820,00,0.00,N,2,341,
20231004,3016,3050,3466,2961,273699,864211019,00,0.00,N,2,7,
20230925,3009,3009,3029,2968,45844,137643703,00,0.00,N,5,-20,
20230918,3029,3063,3343,2975,273014,863928525,00,0.00,N,5,-62,
20230911,3091,3200,3213,3036,75150,231623413,00,0.00,N,5,-34,
20230904,3125,3125,3179,3104,54605,171305421,00,0.00,N,3,0,
20230828,3125,3173,3186,3091,70634,221803542,00,0.00,N,5,-7,
20230821,3132,3091,3200,3057,91236,284183936,00,0.00,N,2,41,
20230814,3091,3207,3207,3063,77832,242057182,00,0.00,N,5,-68,
20230807,3159,3138,3234,3070,82651,258506333,00,0.00,N,2,34,
20230731,3125,3193,3282,3070,130659,412489372,00,0.00,N,5,-68,
20230724,3193,3268,3336,3043,233371,741289750,00,0.00,N,5,-89,
20230717,3282,3268,3377,3193,151730,497605141,00,0.00,N,2,34,
20230710,3248,3227,3377,3193,188102,619496089,00,0.00,N,2,14,
20230703,3234,3384,3978,3227,973677,3473907835,00,0.00,N,5,-123,
20230626,3357,3254,3411,3213,214314,715197852,00,0.00,N,2,96,
20230619,3261,3268,3329,3254,83217,273425366,00,0.00,N,5,-14,
20230612,3275,3336,3336,3220,107121,350270246,00,0.00,N,5,-41,
20230605,3316,3323,3350,3261,75611,249165108,00,0.00,N,2,21,
20230530,3295,3336,3336,3275,52793,174025776,00,0.00,N,3,0,
20230522,3295,3370,3370,3254,106462,353301654,00,0.00,N,5,-55,
20230515,3350,3186,3370,3138,184526,603316077,00,0.00,N,2,143,
20230508,3207,3241,3248,3200,71602,230603142,00,0.00,N,5,-13,
20230502,3220,3213,3289,3200,96776,313469710,00,0.00,N,2,20,
20230424,3200,3193,3323,3138,226011,725948208,00,0.00,N,2,7,
20230417,3193,3268,3391,3084,371824,1221357777,00,0.00,N,5,-75,
20230410,3268,3302,3336,3207,343858,1123013927,00,0.00,N,5,-68,
20230403,3336,3241,3459,3200,352162,1155544502,00,0.00,N,2,95,
20230327,3241,3350,3384,3241,126305,416959451,00,0.00,N,5,-109,
20230320,3350,3193,3459,3159,271380,906236920,00,0.00,N,2,157,
20230313,3193,3186,3316,3138,90780,288616086,00,0.00,N,5,-14,
20230306,3207,3241,3398,3186,162193,533391527,00,0.00,N,5,-34,
20230227,3241,3254,3254,3125,111300,354394505,00,0.00,N,5,-13,
20230220,3254,3316,3364,3241,107549,353018673,00,0.00,N,5,-62,
20230213,3316,3377,3411,3268,179718,599501875,00,0.00,N,5,-61,
20230206,3377,3445,3466,3357,224440,766135255,00,0.00,N,5,-75,
20230130,3452,3329,3746,3275,799899,2796319788,00,0.00,N,2,136,
20230125,3316,3309,3357,3275,95599,316759938,00,0.00,N,2,14,
20230116,3302,3377,3391,3248,183809,606901804,00,0.00,N,5,-75,
20230109,3377,3302,3589,3268,439682,1484131627,00,0.00,N,2,54,
20230102,3323,3193,3384,3097,180038,584638380,00,0.00,N,2,130,
20221226,3193,3268,3343,3173,114818,375006186,00,0.00,N,5,-89,
20221219,3282,3439,3473,3275,235285,796420765,00,0.00,N,5,-191,
20221212,3473,3445,4005,3384,2701814,10037788832,00,0.00,N,2,28,
20221205,3445,3561,3582,3405,265441,922007268,00,0.00,N,5,-103,
20221128,4333,4599,4599,4224,788713,3443763963,00,0.00,N,5,-250,
20221121,4583,4374,5299,4133,2741107,13309295935,00,0.00,N,2,225,
20221114,4358,4549,4624,4308,325219,1454389513,00,0.00,N,5,-158,
20221107,4516,4374,4766,4349,663998,2997860126,00,0.00,N,2,108,
20221031,4408,4474,5174,4341,1752832,8369707115,00,0.00,N,5,-50,
20221024,535,602,639,535,10282353,6012771878,00,0.00,N,5,-65,
20221017,600,641,805,600,82540166,59534367277,00,0.00,N,5,-40,
20221011,640,515,837,495,115317025,81615166432,00,0.00,N,2,131,
20221004,509,458,586,441,11232797,6078131673,00,0.00,N,2,51,
20220926,458,512,527,445,1789488,852386391,00,0.00,N,5,-60,
20220919,518,522,552,503,1104341,578644242,00,0.00,N,5,-4,
20220913,522,520,534,510,491673,256153737,00,0.00,N,2,7,
20220905,515,510,530,506,593131,305752487,00,0.00,N,5,-3,
20220829,518,549,549,511,760100,396200821,00,0.00,N,5,-3,
20220822,521,550,550,515,943813,495078677,00,0.00,N,5,-30,
20220816,551,586,591,551,636026,362734047,00,0.00,N,5,-40,
20220808,591,595,610,585,827102,488459626,00,0.00,N,5,-4,
20220801,595,597,628,581,1581965,948345641,00,0.00,N,2,5,
20220725,590,583,597,570,764092,447838629,00,0.00,N,2,7,
20220718,583,580,592,569,1051743,608532386,00,0.00,N,2,3,
20220711,580,580,606,555,1738087,1008670809,00,0.00,N,2,6,
20220704,574,518,635,509,3655658,2125925072,00,0.00,N,2,58,
20220627,516,524,561,516,1053290,567595434,00,0.00,N,5,-6,
20220620,522,614,616,488,1992487,1083814641,00,0.00,N,5,-92,
20220613,614,688,688,594,1926499,1215455723,00,0.00,N,5,-80,
20220607,694,713,716,691,955831,669702275,00,0.00,N,5,-19,
20220530,713,689,723,689,1579903,1118841575,00,0.00,N,2,24,
20220523,689,692,695,662,1536867,1044361525,00,0.00,N,5,-3,
20220516,692,732,765,681,3433889,2484189795,00,0.00,N,5,-34,
20220509,726,802,873,718,12666143,10071303218,00,0.00,N,5,-76,
20220502,802,810,813,791,987667,790480749,00,0.00,N,5,-3,
20220425,805,806,827,800,1394903,1131348760,00,0.00,N,5,-16,
20220418,821,836,848,808,1167892,960764629,00,0.00,N,5,-17,
20220411,838,865,883,828,958441,814926809,00,0.00,N,5,-31,
20220404,869,863,939,844,2956768,2630046980,00,0.00,N,2,6,
20220328,863,855,864,802,1600015,1343966283,00,0.00,N,5,-7,
20220321,870,822,895,812,2460111,2107049671,00,0.00,N,2,48,
20220314,822,794,910,768,3682858,3030694060,00,0.00,N,2,28,
20220307,794,797,809,778,1082654,854738518,00,0.00,N,5,-21,
20220228,815,790,831,786,1250519,1015886724,00,0.00,N,2,17,
20220221,798,870,871,798,1758627,1454474005,00,0.00,N,5,-72,
20220214,870,884,900,846,1548284,1341188405,00,0.00,N,5,-40,
20220207,910,908,989,880,5555174,5189929602,00,0.00,N,5,-2,
20220203,912,866,944,866,861952,784961941,00,0.00,N,2,49,
20220124,863,998,1005,810,3433538,3037707931,00,0.00,N,5,-135,
20220117,998,1025,1025,995,2171296,2179080989,00,0.00,N,5,-27,
20220110,1025,1080,1085,1010,4836479,5056115115,00,0.00,N,5,-55,
20220103,1080,1045,1120,1020,5529906,5910474455,00,0.00,N,2,40,
20211227,1040,1075,1075,1020,1866755,1939739595,00,0.00,N,5,-25,
20211220,1065,1100,1115,1050,2801725,3001164870,00,0.00,N,5,-60,
20211213,1125,1200,1225,1100,4985450,5741389695,00,0.00,N,5,-60,
20211206,1185,1070,1290,1050,15537660,18169500205,00,0.00,N,2,110,
20211129,1075,1015,1210,985,16905789,18597415023,00,0.00,N,2,30,
20211122,1045,1110,1120,1010,2697074,2883419885,00,0.00,N,5,-60,
20211115,1105,1210,1225,1065,4495298,5160466100,00,0.00,N,5,-110,
20211108,1215,1265,1295,1200,5426201,6743785145,00,0.00,N,5,-50,
20211101,1265,1330,1345,1220,9199937,11759907315,00,0.00,N,5,-75,
20211025,1340,1280,1375,1230,14582391,19043941250,00,0.00,N,2,60,
20211018,1280,1145,1400,1130,48294327,62030725400,00,0.00,N,2,140,
20211012,1140,1100,1220,1065,11555132,13172930105,00,0.00,N,2,15,
20211005,1125,1065,1310,997,55436442,65831944962,00,0.00,N,2,35,
20210927,1090,1110,1370,1040,35857195,44663611140,00,0.00,N,5,-40,
20210923,1130,1175,1180,1100,2720093,3091489675,00,0.00,N,5,-75,
20210913,1205,1175,1330,1150,8109893,10099125715,00,0.00,N,2,15,
20210906,1190,1250,1265,1145,7251970,8757813785,00,0.00,N,5,-60,
20210830,1250,1000,1600,990,81976813,111485397537,00,0.00,N,2,260,
20210823,990,985,1065,961,6061176,6115250172,00,0.00,N,2,9,
20210817,981,1140,1150,962,7517220,7928444168,00,0.00,N,5,-164,
20210809,1145,1335,1340,1130,8794311,10782750010,00,0.00,N,5,-190,
20210802,1335,1385,1535,1300,20033637,28339493130,00,0.00,N,5,-50,
20210726,1385,1605,1650,1350,12961121,19462840180,00,0.00,N,5,-215,
20210719,1600,1730,1770,1480,29240987,47585377735,00,0.00,N,5,-100,
20210712,1700,1590,1830,1590,17833662,30936802705,00,0.00,N,2,75,