KissMeData/049480/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2280,2400,2410,2205,1153320,2667358945,00,0.00,N,5,-105,
20241125,2385,2245,2495,2245,3053242,7238811740,00,0.00,N,2,140,
20241118,2245,2240,2270,2225,344752,774190570,00,0.00,N,2,5,
20241111,2240,2325,2325,2215,815149,1838427040,00,0.00,N,5,-85,
20241104,2325,2250,2350,2250,801179,1838829655,00,0.00,N,2,75,
20241028,2250,2240,2320,2240,681870,1553163340,00,0.00,N,2,15,
20241021,2235,2235,2280,2225,755518,1697700150,00,0.00,N,2,5,
20241014,2230,2275,2290,2225,907577,2043013940,00,0.00,N,5,-25,
20241007,2255,2325,2325,2250,772092,1753407445,00,0.00,N,2,5,
20240930,2250,2355,2365,2220,791273,1803065335,00,0.00,N,5,-110,
20240923,2360,2315,2400,2265,1939389,4535089655,00,0.00,N,2,80,
20240919,2280,2305,2355,2270,528404,1215339285,00,0.00,N,5,-45,
20240909,2325,2380,2430,2220,3147709,7307991670,00,0.00,N,5,-115,
20240902,2440,2655,2800,2265,15919776,41018235515,00,0.00,N,5,-140,
20240826,2580,2295,2760,2265,13685708,35717619465,00,0.00,N,2,275,
20240819,2305,2405,2440,2285,291556,683912760,00,0.00,N,5,-100,
20240812,2405,2420,2480,2395,461310,1127507520,00,0.00,N,3,0,
20240805,2405,2350,2405,2180,1004089,2306509230,00,0.00,N,2,5,
20240729,2400,2360,2480,2345,591894,1431660515,00,0.00,N,2,40,
20240722,2360,2285,2375,2260,546168,1268568200,00,0.00,N,2,90,
20240715,2270,2315,2350,2265,357123,821532725,00,0.00,N,5,-30,
20240708,2300,2285,2345,2255,298547,687848170,00,0.00,N,2,30,
20240701,2270,2390,2430,2260,584657,1358294505,00,0.00,N,5,-120,
20240624,2390,2430,2450,2385,416413,1000157820,00,0.00,N,5,-40,
20240617,2430,2525,2570,2400,619260,1531745190,00,0.00,N,5,-105,
20240610,2535,2525,2650,2500,957555,2459507775,00,0.00,N,2,10,
20240603,2525,2465,2555,2465,585604,1469268065,00,0.00,N,2,60,
20240527,2465,2520,2530,2460,597030,1490528730,00,0.00,N,5,-35,
20240520,2500,2575,2750,2495,2491129,6452365770,00,0.00,N,5,-75,
20240513,2575,2530,2615,2480,1028118,2649895345,00,0.00,N,2,45,
20240507,2530,2525,2585,2510,367609,938320300,00,0.00,N,2,10,
20240429,2520,2490,2560,2485,479582,1214642445,00,0.00,N,2,25,
20240422,2495,2435,2515,2435,418312,1033517735,00,0.00,N,2,60,
20240415,2435,2555,2560,2410,911487,2248344205,00,0.00,N,5,-155,
20240408,2590,2555,2650,2460,1597711,4071460310,00,0.00,N,2,25,
20240401,2565,2575,2730,2555,4530630,11954261295,00,0.00,N,2,30,
20240325,2535,2545,2565,2520,812779,2063536715,00,0.00,N,5,-5,
20240318,2540,2490,2565,2445,919048,2306663540,00,0.00,N,2,40,
20240311,2500,2400,2500,2400,709691,1735287925,00,0.00,N,2,75,
20240304,2425,2505,2560,2415,1104118,2741114990,00,0.00,N,5,-65,
20240226,2490,2625,2625,2490,869811,2210489465,00,0.00,N,5,-125,
20240219,2615,2615,2670,2600,769581,2030389850,00,0.00,N,5,-10,
20240213,2625,2555,2650,2555,489711,1277880530,00,0.00,N,2,70,
20240205,2555,2625,2625,2525,581731,1498196475,00,0.00,N,5,-70,
20240129,2625,2725,2760,2620,2076096,5564908490,00,0.00,N,5,-100,
20240122,2725,2750,2790,2665,1387588,3795433645,00,0.00,N,2,20,
20240115,2705,2715,2745,2570,1538359,4113527365,00,0.00,N,5,-20,
20240108,2725,2685,2790,2665,2015518,5504334185,00,0.00,N,2,55,
20240102,2670,2640,2685,2595,684510,1808699375,00,0.00,N,2,30,
20231226,2640,2590,2655,2575,523970,1371472930,00,0.00,N,2,50,
20231218,2590,2530,2630,2530,954992,2462600705,00,0.00,N,2,65,
20231211,2525,2570,2595,2520,606850,1552124040,00,0.00,N,5,-40,
20231204,2565,2585,2590,2495,736717,1862349385,00,0.00,N,5,-10,
20231127,2575,2680,2680,2525,754350,1939171065,00,0.00,N,5,-40,
20231120,2615,2575,2675,2560,805517,2113003925,00,0.00,N,2,55,
20231113,2560,2515,2605,2480,692106,1762610905,00,0.00,N,2,60,
20231106,2500,2595,2640,2490,957798,2473211320,00,0.00,N,5,-80,
20231030,2580,2455,2615,2440,830906,2102678980,00,0.00,N,2,110,
20231023,2470,2520,2680,2435,1682168,4273079745,00,0.00,N,5,-55,
20231016,2525,2790,2850,2495,2427658,6533847385,00,0.00,N,5,-280,
20231010,2805,2635,3005,2585,14315421,40770480955,00,0.00,N,2,135,
20231004,2670,2640,2695,2435,588464,1539711000,00,0.00,N,2,15,
20230925,2655,2560,2765,2530,1192291,3136137795,00,0.00,N,2,45,
20230918,2610,2725,2815,2525,1343293,3654105880,00,0.00,N,5,-105,
20230911,2715,2715,2785,2630,883452,2393648680,00,0.00,N,3,0,
20230904,2715,2700,2820,2670,1382989,3792923960,00,0.00,N,3,0,
20230828,2715,2605,2765,2565,1897287,5131075435,00,0.00,N,2,135,
20230821,2580,2465,2835,2430,4562261,12073091280,00,0.00,N,2,120,
20230814,2460,2550,2630,2375,1023935,2544315535,00,0.00,N,5,-110,
20230807,2570,2535,2625,2480,990212,2523450770,00,0.00,N,2,35,
20230731,2535,2545,2655,2485,779924,2003371450,00,0.00,N,2,5,
20230724,2530,2755,2755,2325,1828424,4574797900,00,0.00,N,5,-215,
20230717,2745,2765,2845,2715,1164477,3240434420,00,0.00,N,5,-35,
20230710,2780,2615,2840,2600,1471351,4026190025,00,0.00,N,2,140,
20230703,2640,2755,3120,2620,7082110,20573693600,00,0.00,N,5,-110,
20230626,2750,2875,2900,2705,1027832,2896300915,00,0.00,N,5,-110,
20230619,2860,2950,2965,2815,931004,2692141335,00,0.00,N,5,-90,
20230612,2950,3025,3085,2875,1313269,3917810800,00,0.00,N,5,-65,
20230605,3015,2975,3060,2970,1159267,3496240040,00,0.00,N,2,35,
20230530,2980,2955,3140,2935,2258619,6813750030,00,0.00,N,2,80,
20230522,2900,2955,3055,2890,1903657,5676642355,00,0.00,N,5,-55,
20230515,2955,2870,2955,2730,1749142,4944117690,00,0.00,N,2,110,
20230508,2845,2840,2955,2820,1151462,3318931195,00,0.00,N,2,15,
20230502,2830,2850,2950,2805,799455,2299993425,00,0.00,N,5,-15,
20230424,2845,2935,2970,2800,2370813,6851211445,00,0.00,N,5,-110,
20230417,2955,3165,3220,2930,2885869,8928330750,00,0.00,N,5,-205,
20230410,3160,3245,3260,3040,2845731,8916422720,00,0.00,N,5,-100,
20230403,3260,3220,3455,3215,3614272,12085647440,00,0.00,N,2,45,
20230327,3215,3355,3390,3200,3520042,11599448190,00,0.00,N,5,-105,
20230320,3320,3370,3415,3145,3750961,12359812505,00,0.00,N,5,-55,
20230313,3375,3255,3510,3085,11842298,39337061360,00,0.00,N,2,100,
20230306,3275,3560,3605,3250,5429564,18694110115,00,0.00,N,5,-245,
20230227,3520,3755,3910,3510,13005086,48751651450,00,0.00,N,5,-195,
20230220,3715,3515,3865,3470,24093540,88470441415,00,0.00,N,2,245,
20230213,3470,3915,4090,3460,31929093,122000722060,00,0.00,N,5,-560,
20230206,4030,3090,4315,3050,86848651,348200169140,00,0.00,N,2,885,
20230130,3145,3125,3450,3090,15492052,50310649140,00,0.00,N,2,55,
20230125,3090,2890,3260,2885,18214837,56685103825,00,0.00,N,2,255,
20230116,2835,2940,3180,2795,11404413,34188974680,00,0.00,N,5,-65,
20230109,2900,2775,2960,2755,14083865,40548755425,00,0.00,N,2,180,
20230102,2720,2710,2900,2550,7395251,20370972005,00,0.00,N,2,30,
20221226,2690,2665,2715,2615,984913,2625317835,00,0.00,N,2,30,
20221219,2660,2710,2880,2660,3743321,10433336055,00,0.00,N,5,-65,
20221212,2725,2670,2785,2615,1267334,3420756985,00,0.00,N,2,30,
20221205,2695,2880,2925,2690,4032301,11316873510,00,0.00,N,5,-185,
20221128,2880,2665,3185,2610,16873611,51015136875,00,0.00,N,2,185,
20221121,2695,2655,2740,2530,1007652,2665148580,00,0.00,N,2,45,
20221114,2650,2635,2890,2615,3963208,10939842765,00,0.00,N,2,30,
20221107,2620,2470,2670,2465,847020,2191526965,00,0.00,N,2,150,
20221031,2470,2430,2520,2400,745851,1836617100,00,0.00,N,2,60,
20221024,2410,2545,2590,2375,1437043,3570979375,00,0.00,N,5,-60,
20221017,2470,2920,2990,2455,17738422,48593605380,00,0.00,N,2,90,
20221011,2380,2415,2480,2215,1196352,2794365325,00,0.00,N,5,-110,
20221004,2490,2415,2555,2385,739115,1821131395,00,0.00,N,2,135,
20220926,2355,2525,2580,2250,1875125,4475793365,00,0.00,N,5,-225,
20220919,2580,2810,2840,2575,940261,2538547880,00,0.00,N,5,-230,
20220913,2810,2820,2985,2770,1283225,3711203780,00,0.00,N,2,30,
20220905,2780,2800,2860,2695,638835,1770323455,00,0.00,N,5,-45,
20220829,2825,2870,3005,2825,829786,2408197385,00,0.00,N,5,-165,
20220822,2990,2930,3040,2825,1386091,4054151195,00,0.00,N,5,-10,
20220816,3000,3080,3140,2980,823985,2525815405,00,0.00,N,5,-75,
20220808,3075,3050,3145,3015,1435744,4418955040,00,0.00,N,5,-5,
20220801,3080,2995,3140,2980,1697840,5188177880,00,0.00,N,2,95,
20220725,2985,2930,3320,2850,8736889,27624608145,00,0.00,N,2,40,
20220718,2945,2810,3035,2795,3029301,8959752245,00,0.00,N,2,180,
20220711,2765,2845,2965,2715,2429443,6906731170,00,0.00,N,5,-60,
20220704,2825,2745,2875,2545,2799271,7654809775,00,0.00,N,2,100,
20220627,2725,2655,3055,2635,10814341,31086668085,00,0.00,N,2,145,
20220620,2580,2965,2990,2425,2476594,6529861580,00,0.00,N,5,-385,
20220613,2965,3080,3150,2760,2554512,7555290765,00,0.00,N,5,-225,
20220607,3190,3425,3445,3175,1325548,4346554520,00,0.00,N,5,-235,
20220530,3425,3450,3600,3410,1891151,6645135080,00,0.00,N,2,15,
20220523,3410,3450,3590,3330,1754355,6036019375,00,0.00,N,5,-15,
20220516,3425,3420,3580,3345,1503465,5205187200,00,0.00,N,2,25,
20220509,3400,3690,3705,3295,2918364,10150141210,00,0.00,N,5,-310,
20220502,3710,3555,3910,3520,5527559,20609173300,00,0.00,N,2,80,
20220425,3630,3450,3680,3355,4947267,17462359820,00,0.00,N,2,85,
20220418,3545,3670,3720,3490,1925775,6960422050,00,0.00,N,5,-130,
20220411,3675,3775,3840,3640,2431523,9081327280,00,0.00,N,5,-170,
20220404,3845,4030,4190,3770,4767262,19203250725,00,0.00,N,5,-185,
20220328,4030,4350,4480,3900,10393687,43736223715,00,0.00,N,5,-320,
20220321,4350,4590,5190,4255,54563959,258992324645,00,0.00,N,5,-190,
20220314,4540,3710,4895,3655,112655119,493388005385,00,0.00,N,2,850,
20220307,3690,3190,3700,3030,16927343,57975637470,00,0.00,N,2,505,
20220228,3185,3155,3430,3115,4741550,15456301845,00,0.00,N,5,-5,
20220221,3190,3185,3280,3030,4339768,13716656360,00,0.00,N,5,-60,
20220214,3250,3210,3285,3040,5684267,18041994040,00,0.00,N,5,-35,
20220207,3285,3495,3695,3285,8733619,30547689770,00,0.00,N,5,-165,
20220203,3450,3355,3475,3300,2516352,8575538570,00,0.00,N,2,135,
20220124,3315,3840,3860,3160,13062173,45646271515,00,0.00,N,5,-635,
20220117,3950,4550,4635,3840,21654868,90061161510,00,0.00,N,5,-1030,
20220110,4980,6200,6300,4790,55311862,308367312065,00,0.00,N,5,-850,
20220103,5830,4030,6690,3890,213770531,1188692281700,00,0.00,N,2,1945,
20211227,3885,3520,3960,3505,10739272,40369901470,00,0.00,N,2,385,
20211220,3500,3785,3820,3450,5826688,21038986260,00,0.00,N,5,-320,
20211213,3820,3870,4165,3660,18204340,71752524960,00,0.00,N,5,-15,
20211206,3835,3650,4235,3530,36656674,146381115380,00,0.00,N,2,145,
20211129,3690,3725,3845,3235,18052217,64863830590,00,0.00,N,5,-215,
20211122,3905,3200,4295,3100,100614112,390448257585,00,0.00,N,2,705,
20211115,3200,3125,3250,3085,1609734,5085623210,00,0.00,N,2,80,
20211108,3120,3125,3240,3005,1871009,5834555860,00,0.00,N,5,-5,
20211101,3125,3255,3345,3030,2771992,8954242705,00,0.00,N,5,-105,
20211025,3230,3365,3675,3225,6975939,23793215645,00,0.00,N,5,-100,
20211018,3330,3405,3500,3295,3325676,11210293615,00,0.00,N,5,-25,
20211012,3355,3120,3380,3080,3356926,10924594995,00,0.00,N,2,185,
20211005,3170,3160,3290,2970,5155301,16144875330,00,0.00,N,5,-10,
20210927,3180,3420,3770,3180,14809269,51425691545,00,0.00,N,5,-270,
20210923,3450,3560,3610,3420,2078290,7252587555,00,0.00,N,5,-145,
20210913,3595,3750,3810,3510,3849557,14035236675,00,0.00,N,5,-175,
20210906,3770,4030,4045,3635,6644358,25684468715,00,0.00,N,5,-315,
20210830,4085,3960,4205,3820,6920993,27659680145,00,0.00,N,2,150,
20210823,3935,4165,4570,3815,11479117,47877627870,00,0.00,N,5,-175,
20210817,4110,4580,4585,4050,6624029,28449154905,00,0.00,N,5,-470,
20210809,4580,5310,5370,4390,12278796,59253565660,00,0.00,N,5,-590,
20210802,5170,5700,5920,5050,12727756,69662028390,00,0.00,N,5,-680,
20210726,5850,7010,7120,5520,20591206,127393412030,00,0.00,N,5,-1340,
20210719,7190,6770,8000,6610,47122480,352214405030,00,0.00,N,2,280,
20210712,6910,6500,7000,6050,20064211,132790150670,00,0.00,N,2,510,