KissMeData/046310/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2130,2215,2250,2075,246281,528325635,00,0.00,N,5,-90,
20241125,2220,2245,2285,2200,180827,405768605,00,0.00,N,5,-25,
20241118,2245,2240,2280,2215,172294,385952210,00,0.00,N,2,5,
20241111,2240,2415,2415,2175,271573,616992935,00,0.00,N,5,-175,
20241104,2415,2405,2495,2390,170168,415546670,00,0.00,N,2,5,
20241028,2410,2385,2435,2345,131642,315431350,00,0.00,N,2,30,
20241021,2380,2420,2485,2380,162765,394071140,00,0.00,N,5,-40,
20241014,2420,2415,2500,2375,159938,386763810,00,0.00,N,3,0,
20241007,2420,2380,2495,2365,83709,201982525,00,0.00,N,2,40,
20240930,2380,2465,2470,2320,113399,270955660,00,0.00,N,5,-95,
20240923,2475,2515,2520,2440,232935,576045975,00,0.00,N,5,-45,
20240919,2520,2450,2550,2420,69962,175044585,00,0.00,N,2,70,
20240909,2450,2245,2505,2205,222243,521297600,00,0.00,N,2,185,
20240902,2265,2470,2470,2235,261395,609666420,00,0.00,N,5,-195,
20240826,2460,2385,2490,2315,199706,476164755,00,0.00,N,2,80,
20240819,2380,2530,2585,2375,298997,737477765,00,0.00,N,5,-150,
20240812,2530,2470,2555,2470,207933,519285825,00,0.00,N,2,50,
20240805,2480,2590,2600,2200,520851,1251054150,00,0.00,N,5,-110,
20240729,2590,2655,2730,2590,216541,574518350,00,0.00,N,5,-65,
20240722,2655,2705,2730,2565,353804,934806455,00,0.00,N,5,-60,
20240715,2715,2840,2870,2700,264214,733394225,00,0.00,N,5,-125,
20240708,2840,2645,2950,2645,1211298,3435765455,00,0.00,N,2,205,
20240701,2635,2740,2785,2625,331791,894952930,00,0.00,N,5,-110,
20240624,2745,2675,2765,2645,219897,593650985,00,0.00,N,2,70,
20240617,2675,2770,2780,2665,254638,693795890,00,0.00,N,5,-100,
20240610,2775,2910,2915,2755,278099,785935150,00,0.00,N,5,-135,
20240603,2910,2910,2940,2850,261994,758167845,00,0.00,N,5,-10,
20240527,2920,2905,2955,2810,514184,1483915410,00,0.00,N,2,15,
20240520,2905,3030,3060,2905,582922,1733330035,00,0.00,N,5,-150,
20240513,3055,3125,3180,2980,1004032,3077819320,00,0.00,N,5,-65,
20240507,3120,2945,3180,2890,1593422,4876050245,00,0.00,N,2,285,
20240429,2835,2720,2885,2720,708143,1989911690,00,0.00,N,2,100,
20240422,2735,2595,3000,2580,3241505,9007544945,00,0.00,N,2,135,
20240415,2600,2695,2695,2565,510621,1344414980,00,0.00,N,5,-105,
20240408,2705,2740,2740,2645,351018,945389025,00,0.00,N,5,-35,
20240401,2740,2780,2825,2710,525130,1449169760,00,0.00,N,5,-40,
20240325,2780,2835,2835,2760,514541,1438859705,00,0.00,N,5,-60,
20240318,2840,2835,2900,2810,487446,1384610830,00,0.00,N,5,-5,
20240311,2845,2835,2870,2795,402524,1137577555,00,0.00,N,2,10,
20240304,2835,2845,2900,2770,461021,1304368290,00,0.00,N,3,0,
20240226,2835,2930,2960,2810,411055,1182150725,00,0.00,N,5,-100,
20240219,2935,2965,2985,2920,463000,1363768415,00,0.00,N,5,-30,
20240213,2965,2890,3040,2865,840477,2469337760,00,0.00,N,2,80,
20240205,2885,2915,2930,2860,182741,527606625,00,0.00,N,5,-20,
20240129,2905,2950,2970,2855,285985,829153495,00,0.00,N,5,-40,
20240122,2945,2955,2985,2900,244121,717092475,00,0.00,N,3,0,
20240115,2945,3090,3095,2875,601555,1791775475,00,0.00,N,5,-150,
20240108,3095,3110,3210,3075,549942,1726109350,00,0.00,N,5,-15,
20240102,3110,3095,3170,3075,361137,1125293710,00,0.00,N,2,10,
20231226,3100,3070,3120,3055,229763,709072365,00,0.00,N,2,30,
20231218,3070,3100,3150,3055,437826,1355112905,00,0.00,N,5,-30,
20231211,3100,3115,3165,3065,435583,1350264440,00,0.00,N,5,-10,
20231204,3110,3145,3255,3065,739352,2314499925,00,0.00,N,5,-35,
20231127,3145,3370,3415,3050,1115033,3533264365,00,0.00,N,5,-235,
20231120,3380,3365,3510,3320,568421,1936160590,00,0.00,N,2,10,
20231113,3370,3360,3485,3275,570703,1928847565,00,0.00,N,2,25,
20231106,3345,3540,3695,3330,700408,2466229615,00,0.00,N,5,-160,
20231030,3505,3365,3610,3335,551014,1921617155,00,0.00,N,2,140,
20231023,3365,3445,3540,3275,415282,1412279990,00,0.00,N,5,-85,
20231016,3450,3505,3700,3380,589391,2091828475,00,0.00,N,5,-70,
20231010,3520,3410,3635,3395,385632,1355953115,00,0.00,N,2,125,
20231004,3395,3380,3470,3250,312810,1049941645,00,0.00,N,2,15,
20230925,3380,3330,3380,3210,208913,687831670,00,0.00,N,2,40,
20230918,3340,3630,3670,3295,449521,1543667845,00,0.00,N,5,-290,
20230911,3630,3550,3800,3545,743167,2746819555,00,0.00,N,2,70,
20230904,3560,3500,3655,3440,366440,1302411725,00,0.00,N,2,60,
20230828,3500,3395,3695,3395,515410,1824425855,00,0.00,N,2,110,
20230821,3390,3535,3585,3375,762197,2652554835,00,0.00,N,5,-145,
20230814,3535,3945,3945,3510,1251474,4599853160,00,0.00,N,5,-415,
20230807,3950,4010,4130,3670,1662150,6585998565,00,0.00,N,5,-35,
20230731,3985,3450,3985,3415,2326372,8738329420,00,0.00,N,2,560,
20230724,3425,3510,3535,3050,1023936,3361327740,00,0.00,N,5,-110,
20230717,3535,3575,3655,3430,800864,2853419635,00,0.00,N,5,-40,
20230710,3575,3415,3915,3340,7545412,27514066720,00,0.00,N,2,160,
20230703,3415,3375,3535,3360,492988,1698197640,00,0.00,N,2,55,
20230626,3360,3365,3450,3150,568769,1898627445,00,0.00,N,5,-5,
20230619,3365,3440,3520,3300,373414,1277868705,00,0.00,N,5,-60,
20230612,3425,3325,3485,3265,565804,1903315740,00,0.00,N,2,110,
20230605,3315,3280,3600,3250,906454,3075603830,00,0.00,N,2,75,
20230530,3240,3180,3385,3150,466050,1523787025,00,0.00,N,2,75,
20230522,3165,3435,3435,3140,437254,1424285955,00,0.00,N,5,-185,
20230515,3350,2980,3435,2960,1383758,4457970260,00,0.00,N,2,370,
20230508,2980,2870,3140,2855,772736,2293768760,00,0.00,N,2,120,
20230502,2860,2820,2980,2790,386507,1118398355,00,0.00,N,2,70,
20230424,2790,2840,3500,2780,3928081,12182711210,00,0.00,N,5,-70,
20230417,2860,3100,3205,2810,1348643,4058486380,00,0.00,N,5,-240,
20230410,3100,3100,3310,3020,933407,2955165690,00,0.00,N,5,-65,
20230403,3165,3335,3395,3150,674608,2209924580,00,0.00,N,5,-185,
20230327,3350,3305,3620,3180,718994,2466818175,00,0.00,N,2,45,
20230320,3305,3410,3500,3215,314710,1053088730,00,0.00,N,5,-105,
20230313,3410,3390,3480,3165,500343,1659201625,00,0.00,N,5,-30,
20230306,3440,3685,3775,3425,542152,1963408050,00,0.00,N,5,-245,
20230227,3685,3510,3760,3410,618527,2250597345,00,0.00,N,2,175,
20230220,3510,3500,3850,3400,1041304,3794438950,00,0.00,N,2,10,
20230213,3500,3500,3695,3305,596543,2074107940,00,0.00,N,3,0,
20230206,3500,3520,3625,3435,281134,998024880,00,0.00,N,5,-20,
20230130,3520,3435,3640,3340,651731,2290729340,00,0.00,N,2,85,
20230125,3435,3370,3495,3310,637382,2167901375,00,0.00,N,2,95,
20230116,3340,3230,3670,3100,3056251,10610804495,00,0.00,N,2,115,
20230109,3225,3085,3310,3085,259294,833495535,00,0.00,N,2,145,
20230102,3080,3060,3170,2800,480945,1438047155,00,0.00,N,2,20,
20221226,3060,3080,3790,2970,3006657,10326512870,00,0.00,N,5,-20,
20221219,3080,3310,3355,3060,270285,870909550,00,0.00,N,5,-240,
20221212,3320,3285,3480,3220,397003,1338035880,00,0.00,N,2,85,
20221205,3235,3380,3420,3055,463591,1510511280,00,0.00,N,5,-165,
20221128,3400,2950,3445,2875,998278,3189827750,00,0.00,N,2,450,
20221121,2950,2915,2965,2815,282907,821701830,00,0.00,N,2,35,
20221114,2915,2705,2965,2645,991407,2829681585,00,0.00,N,2,245,
20221107,2670,2465,2770,2440,669478,1766357955,00,0.00,N,2,205,
20221031,2465,2430,2520,2375,264322,645437830,00,0.00,N,2,80,
20221024,2385,2385,2430,2340,112771,267095065,00,0.00,N,2,10,
20221017,2375,2270,2465,2270,250513,595609075,00,0.00,N,2,105,
20221011,2270,2400,2400,2135,241539,542541020,00,0.00,N,5,-210,
20221004,2480,2320,2530,2320,168920,407180370,00,0.00,N,2,180,
20220926,2300,2575,2575,2200,534912,1264224505,00,0.00,N,5,-290,
20220919,2590,2700,2795,2570,250782,670612745,00,0.00,N,5,-130,
20220913,2720,2755,2850,2700,182638,506249010,00,0.00,N,2,10,
20220905,2710,2810,2810,2650,255286,696168255,00,0.00,N,5,-105,
20220829,2815,2840,2935,2750,294398,837436140,00,0.00,N,5,-80,
20220822,2895,2945,2995,2720,307469,886978285,00,0.00,N,5,-95,
20220816,2990,3040,3065,2900,333197,996233585,00,0.00,N,5,-50,
20220808,3040,3000,3045,2945,253168,759835400,00,0.00,N,2,30,
20220801,3010,2930,3065,2860,357168,1059646740,00,0.00,N,2,85,
20220725,2925,2800,2935,2775,255820,732725215,00,0.00,N,2,125,
20220718,2800,2705,2850,2705,287037,796620600,00,0.00,N,2,105,
20220711,2695,2830,2855,2595,431961,1154927165,00,0.00,N,5,-135,
20220704,2830,2650,2970,2530,814072,2269837205,00,0.00,N,2,170,
20220627,2660,2725,2900,2560,243989,661258655,00,0.00,N,2,60,
20220620,2600,2925,2930,2450,529745,1403305950,00,0.00,N,5,-300,
20220613,2900,3230,3350,2755,575232,1738615590,00,0.00,N,5,-490,
20220607,3390,3500,3555,3365,346247,1195742045,00,0.00,N,5,-145,
20220530,3535,3400,3720,3325,1000048,3527417865,00,0.00,N,2,145,
20220523,3390,3565,3565,3310,458676,1570224925,00,0.00,N,5,-150,
20220516,3540,3535,3750,3480,570557,2050089785,00,0.00,N,2,50,
20220509,3490,3685,3690,3450,454618,1615476165,00,0.00,N,5,-260,
20220502,3750,3785,3885,3670,410213,1548457790,00,0.00,N,5,-20,
20220425,3770,3960,3975,3690,546041,2075827550,00,0.00,N,5,-230,
20220418,4000,4065,4135,3925,448007,1807019280,00,0.00,N,5,-65,
20220411,4065,3920,4110,3680,706919,2825093425,00,0.00,N,2,145,
20220404,3920,4000,4105,3820,775089,3086043775,00,0.00,N,5,-80,
20220328,4000,3945,4185,3825,1007221,4015129565,00,0.00,N,2,55,
20220321,3945,3860,4020,3800,539725,2114826860,00,0.00,N,2,90,
20220314,3855,3720,3880,3630,490870,1868085160,00,0.00,N,2,135,
20220307,3720,3745,3745,3545,307249,1117824250,00,0.00,N,5,-40,
20220228,3760,3580,3855,3570,386166,1442253430,00,0.00,N,2,190,
20220221,3570,3700,3750,3460,367425,1320930955,00,0.00,N,5,-130,
20220214,3700,3670,3790,3445,470266,1701259540,00,0.00,N,5,-10,
20220207,3710,3800,3865,3665,302984,1142337545,00,0.00,N,5,-85,
20220203,3795,3620,3800,3595,176151,653391190,00,0.00,N,2,255,
20220124,3540,3815,3820,3365,724499,2592179430,00,0.00,N,5,-310,
20220117,3850,4250,4250,3735,832674,3277652090,00,0.00,N,5,-410,
20220110,4260,4355,4360,4045,913932,3865866725,00,0.00,N,5,-70,
20220103,4330,4150,4440,4100,2202646,9416586195,00,0.00,N,2,185,
20211227,4145,4000,4220,3840,1086072,4432717530,00,0.00,N,2,145,
20211220,4000,4055,4195,3850,783328,3161503570,00,0.00,N,5,-65,
20211213,4065,4015,4175,3930,672813,2725304630,00,0.00,N,2,45,
20211206,4020,3770,4080,3670,859388,3352584105,00,0.00,N,2,250,
20211129,3770,3690,3865,3480,1100685,4072918510,00,0.00,N,5,-15,
20211122,3785,4035,4275,3770,2091525,8507547550,00,0.00,N,5,-245,
20211115,4030,3970,4190,3925,1252198,5072461700,00,0.00,N,2,80,
20211108,3950,3820,4050,3595,1115398,4286513660,00,0.00,N,2,105,
20211101,3845,4025,4030,3600,925516,3565376105,00,0.00,N,5,-190,
20211025,4035,3830,4280,3775,2341719,9533041975,00,0.00,N,2,200,
20211018,3835,3470,4390,3420,9843991,39910837630,00,0.00,N,2,380,
20211012,3455,3320,3530,3185,272898,916968020,00,0.00,N,2,135,
20211005,3320,3335,3410,3055,570217,1844797180,00,0.00,N,5,-70,
20210927,3390,3625,3710,3360,546959,1924182015,00,0.00,N,5,-220,
20210923,3610,3650,3750,3600,227436,826458165,00,0.00,N,5,-95,
20210913,3705,3855,3890,3590,451289,1705667280,00,0.00,N,5,-150,
20210906,3855,3815,3880,3655,838345,3171293485,00,0.00,N,2,40,
20210830,3815,3720,3850,3665,491886,1840941635,00,0.00,N,2,130,
20210823,3685,3390,3690,3390,572412,2055928465,00,0.00,N,2,310,
20210817,3375,3935,3935,3330,1160635,4191928055,00,0.00,N,5,-560,
20210809,3935,4330,4330,3850,803835,3244877560,00,0.00,N,5,-395,
20210802,4330,4150,4380,4080,747791,3173739875,00,0.00,N,2,170,
20210726,4160,4100,4285,4085,932313,3903556335,00,0.00,N,2,70,
20210719,4090,4320,4325,4000,1367152,5654854450,00,0.00,N,5,-230,
20210712,4320,4440,4690,4295,1929490,8671003360,00,0.00,N,5,-170,