KissMeData/095190/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1664,1834,1851,1600,1282778,2195446909,00,0.00,N,5,-153,
20241125,1817,1989,2010,1813,710705,1361627708,00,0.00,N,5,-172,
20241118,1989,1900,2275,1873,2139639,4357600702,00,0.00,N,2,73,
20241111,1916,2120,2130,1832,766978,1505426965,00,0.00,N,5,-209,
20241104,2125,2085,2225,2065,514169,1090137120,00,0.00,N,2,30,
20241028,2095,2255,2395,2070,1396398,3126868135,00,0.00,N,5,-115,
20241021,2210,2155,2455,2130,1088472,2503057295,00,0.00,N,2,55,
20241014,2155,2225,2275,2130,238725,523007690,00,0.00,N,5,-65,
20241007,2220,2230,2370,2185,639794,1465479710,00,0.00,N,3,0,
20240930,2220,2120,2240,2055,318435,678990885,00,0.00,N,2,105,
20240923,2115,2085,2135,2030,318546,664404990,00,0.00,N,2,30,
20240919,2085,2055,2135,2050,162245,337743030,00,0.00,N,2,10,
20240909,2075,2025,2110,2005,355442,729923745,00,0.00,N,2,10,
20240902,2065,2245,2300,2045,293041,625497555,00,0.00,N,5,-180,
20240826,2245,2245,2265,2125,365240,805586425,00,0.00,N,3,0,
20240819,2245,2325,2340,2220,298608,682243915,00,0.00,N,5,-80,
20240812,2325,2320,2400,2290,376674,879229075,00,0.00,N,5,-5,
20240805,2330,2290,2345,2020,815830,1814598815,00,0.00,N,2,10,
20240729,2320,2315,2390,2270,831845,1930954925,00,0.00,N,2,5,
20240722,2315,2720,3185,2315,6276927,16795310190,00,0.00,N,5,-405,
20240715,2720,2500,2785,2460,2302572,6044040195,00,0.00,N,2,190,
20240708,2530,2500,2585,2375,2127532,5269510120,00,0.00,N,2,40,
20240701,2490,3100,3100,2445,4577591,12159791385,00,0.00,N,5,-650,
20240624,3140,3035,3920,3005,7915597,28044263035,00,0.00,N,2,120,
20240617,3020,3000,3115,2720,1453506,4202140730,00,0.00,N,2,45,
20240610,2975,3145,3175,2920,796313,2434873210,00,0.00,N,5,-170,
20240603,3145,3210,3220,3060,707824,2226660710,00,0.00,N,5,-55,
20240527,3200,3065,3220,3025,1292772,4029072515,00,0.00,N,2,135,
20240520,3065,2795,3080,2730,1371489,4048407790,00,0.00,N,2,270,
20240513,2795,2930,2930,2790,361362,1031233625,00,0.00,N,5,-135,
20240507,2930,2770,2970,2770,593935,1716617940,00,0.00,N,2,165,
20240429,2765,2820,2850,2755,340057,952748960,00,0.00,N,5,-75,
20240422,2840,2750,2845,2690,572288,1586907050,00,0.00,N,2,55,
20240415,2785,2635,2855,2615,898600,2463569860,00,0.00,N,2,135,
20240408,2650,2605,2685,2525,460126,1206900240,00,0.00,N,2,50,
20240401,2600,2550,2655,2545,571049,1489277855,00,0.00,N,2,50,
20240325,2550,2410,2560,2400,431093,1081182500,00,0.00,N,2,140,
20240318,2410,2450,2515,2370,326150,789961940,00,0.00,N,5,-40,
20240311,2450,2430,2540,2425,335418,832019730,00,0.00,N,2,20,
20240304,2430,2520,2550,2350,478996,1177593735,00,0.00,N,5,-80,
20240226,2510,2515,2680,2485,960543,2484445680,00,0.00,N,3,0,
20240219,2510,2480,2615,2450,1100720,2775869850,00,0.00,N,2,30,
20240213,2480,2350,2685,2315,3640594,9195812315,00,0.00,N,2,165,
20240205,2315,2300,2385,2295,325113,761415325,00,0.00,N,2,5,
20240129,2310,2280,2335,2230,360222,823893060,00,0.00,N,2,30,
20240122,2280,2345,2375,2210,463152,1061665435,00,0.00,N,5,-65,
20240115,2345,2355,2405,2285,488841,1143788055,00,0.00,N,5,-5,
20240108,2350,2345,2385,2305,301711,710631170,00,0.00,N,2,5,
20240102,2345,2255,2385,2255,424725,985837685,00,0.00,N,2,90,
20231226,2255,2240,2260,2230,139309,313174565,00,0.00,N,2,15,
20231218,2240,2210,2260,2195,240126,537023570,00,0.00,N,2,20,
20231211,2220,2265,2280,2205,324843,728767110,00,0.00,N,5,-40,
20231204,2260,2265,2320,2255,246151,560299895,00,0.00,N,2,5,
20231127,2255,2310,2350,2255,309705,711377985,00,0.00,N,5,-55,
20231120,2310,2345,2350,2265,210610,484558445,00,0.00,N,2,45,
20231113,2265,2370,2370,2240,206410,471496495,00,0.00,N,2,5,
20231106,2260,2300,2315,2235,222592,505986580,00,0.00,N,5,-25,
20231030,2285,2200,2330,2180,184618,411485760,00,0.00,N,2,75,
20231023,2210,2210,2430,2175,528864,1204149270,00,0.00,N,2,35,
20231016,2175,2500,2500,2175,676937,1611782210,00,0.00,N,5,-265,
20231010,2440,2395,2535,2390,164923,403273720,00,0.00,N,2,65,
20231004,2375,2475,2475,2365,224532,539250770,00,0.00,N,5,-95,
20230925,2470,2485,2515,2385,243656,601144590,00,0.00,N,5,-50,
20230918,2520,2585,2795,2480,2436407,6482794130,00,0.00,N,5,-50,
20230911,2570,2585,2665,2525,377148,973094575,00,0.00,N,2,10,
20230904,2560,2670,2680,2410,575795,1502648925,00,0.00,N,5,-110,
20230828,2670,2710,2810,2645,1023656,2795420410,00,0.00,N,5,-15,
20230821,2685,2615,2910,2610,1654057,4518380890,00,0.00,N,2,25,
20230814,2660,2655,3410,2560,8556934,25533850235,00,0.00,N,5,-20,
20230807,2680,2745,2750,2555,643729,1710165705,00,0.00,N,3,0,
20230731,2680,2505,3150,2405,5084585,14635154225,00,0.00,N,2,195,
20230724,2485,2650,2655,2320,873955,2166740300,00,0.00,N,5,-165,
20230717,2650,2745,2750,2640,580503,1563362590,00,0.00,N,5,-95,
20230710,2745,2690,2975,2690,1173854,3309625025,00,0.00,N,2,40,
20230703,2705,2715,2840,2675,582824,1604371165,00,0.00,N,5,-10,
20230626,2715,2690,2995,2640,1962720,5540139195,00,0.00,N,2,40,
20230619,2675,2735,2820,2660,505217,1387404745,00,0.00,N,5,-70,
20230612,2745,2785,2860,2690,831982,2306987630,00,0.00,N,5,-50,
20230605,2795,2800,2875,2760,512775,1446097440,00,0.00,N,5,-10,
20230530,2805,2815,2820,2760,357536,997120680,00,0.00,N,2,20,
20230522,2785,2875,2955,2775,695031,2000192525,00,0.00,N,5,-90,
20230515,2875,2820,3180,2700,3017450,8954852280,00,0.00,N,2,55,
20230508,2820,2815,2960,2750,800851,2285265840,00,0.00,N,2,20,
20230502,2800,2845,2865,2765,265005,743571960,00,0.00,N,5,-20,
20230424,2820,2960,3055,2790,1019929,2969158635,00,0.00,N,5,-75,
20230417,2895,2865,3085,2820,1192418,3534345595,00,0.00,N,2,30,
20230410,2865,2820,2915,2685,667242,1866790865,00,0.00,N,2,45,
20230403,2820,2810,2945,2800,509442,1459156015,00,0.00,N,5,-30,
20230327,2850,2750,2885,2670,390329,1093044900,00,0.00,N,2,105,
20230320,2745,2760,2870,2705,401981,1112993860,00,0.00,N,5,-55,
20230313,2800,2805,2850,2640,521818,1433463040,00,0.00,N,5,-70,
20230306,2870,2965,3040,2850,545747,1617617875,00,0.00,N,5,-90,
20230227,2960,2940,2970,2900,460188,1348218600,00,0.00,N,3,0,
20230220,2960,3080,3095,2940,597796,1800812880,00,0.00,N,5,-110,
20230213,3070,3045,3115,2970,555707,1692899255,00,0.00,N,5,-40,
20230206,3110,3265,3265,3070,610456,1918883550,00,0.00,N,5,-130,
20230130,3240,3240,3345,3160,983064,3193130695,00,0.00,N,3,0,
20230125,3240,3155,3270,3120,486745,1556172120,00,0.00,N,2,115,
20230116,3125,3370,3450,3035,1038872,3326871595,00,0.00,N,5,-90,
20230109,3215,3090,3255,3030,1154244,3619499065,00,0.00,N,2,135,
20230102,3080,3010,3170,2860,762190,2294153745,00,0.00,N,2,60,
20221226,3020,2945,3165,2945,427817,1297851500,00,0.00,N,2,75,
20221219,2945,3275,3350,2920,876187,2768432100,00,0.00,N,5,-295,
20221212,3240,3140,3500,3045,1807369,5922261470,00,0.00,N,2,120,
20221205,3120,3315,3355,3010,1047719,3289719420,00,0.00,N,5,-180,
20221128,3300,2945,3555,2850,2903515,9588908570,00,0.00,N,2,355,
20221121,2945,2955,2970,2800,397970,1149727870,00,0.00,N,5,-10,
20221114,2955,3130,3130,2950,731248,2206763865,00,0.00,N,5,-100,
20221107,3055,3000,3240,2895,1322068,4052497055,00,0.00,N,2,120,
20221031,2935,2825,2960,2800,678810,1957821925,00,0.00,N,2,110,
20221024,2825,2775,2845,2715,392241,1092401945,00,0.00,N,2,50,
20221017,2775,2650,2910,2625,447883,1247681065,00,0.00,N,2,60,
20221011,2715,2775,2840,2595,413409,1114705260,00,0.00,N,5,-165,
20221004,2880,2820,2930,2750,603391,1721533620,00,0.00,N,2,105,
20220926,2775,3040,3095,2660,1461184,4220590915,00,0.00,N,5,-325,
20220919,3100,3500,3575,3070,1281754,4225064475,00,0.00,N,5,-345,
20220913,3445,3930,3930,3395,1449203,5303667555,00,0.00,N,5,-450,
20220905,3895,3985,4200,3800,2237293,8918891305,00,0.00,N,5,-30,
20220829,3925,3965,4390,3815,6765402,28140169045,00,0.00,N,5,-75,
20220822,4000,3350,4100,3185,4666863,17685374480,00,0.00,N,2,580,
20220816,3420,3470,3565,3260,656355,2256390270,00,0.00,N,5,-40,
20220808,3460,3115,3565,3060,1726671,5794203860,00,0.00,N,2,335,
20220801,3125,3250,3260,3100,329870,1042464610,00,0.00,N,5,-115,
20220725,3240,3110,3360,3085,1084269,3472182695,00,0.00,N,2,155,
20220718,3085,2850,3355,2810,1963864,6104748995,00,0.00,N,2,255,
20220711,2830,2880,2880,2625,331985,912080185,00,0.00,N,5,-25,
20220704,2855,2555,2945,2555,404162,1123086640,00,0.00,N,2,175,
20220627,2680,2725,2905,2650,259700,723362125,00,0.00,N,5,-15,
20220620,2695,3100,3140,2590,673155,1892830405,00,0.00,N,5,-385,
20220613,3080,3535,3535,3035,980833,3252678090,00,0.00,N,5,-535,
20220607,3615,3540,3725,3435,1523017,5553454810,00,0.00,N,2,90,
20220530,3525,3390,3585,3380,329314,1142040200,00,0.00,N,2,150,
20220523,3375,3420,3580,3370,437538,1508156725,00,0.00,N,5,-25,
20220516,3400,3400,3455,3285,257767,874691920,00,0.00,N,2,10,
20220509,3390,3670,3760,3355,633858,2228635575,00,0.00,N,5,-245,
20220502,3635,3495,3765,3460,725541,2637982675,00,0.00,N,2,90,
20220425,3545,3650,3650,3405,370838,1300379425,00,0.00,N,5,-145,
20220418,3690,3715,3745,3650,420738,1558700295,00,0.00,N,5,-10,
20220411,3700,3730,3735,3525,342963,1255634430,00,0.00,N,5,-30,
20220404,3730,3770,3870,3645,514680,1933990315,00,0.00,N,5,-30,
20220328,3760,3630,3885,3545,1086601,4035395080,00,0.00,N,2,200,
20220321,3560,3570,3660,3490,577826,2058301525,00,0.00,N,2,20,
20220314,3540,3495,3555,3390,473151,1640325550,00,0.00,N,2,45,
20220307,3495,3535,3555,3340,339203,1163305090,00,0.00,N,5,-40,
20220228,3535,3395,3575,3315,443246,1550088175,00,0.00,N,2,225,
20220221,3310,3375,3405,3220,402104,1329370605,00,0.00,N,5,-65,
20220214,3375,3385,3420,3215,420428,1391054985,00,0.00,N,5,-55,
20220207,3430,3540,3675,3395,514998,1813581655,00,0.00,N,5,-110,
20220203,3540,3400,3545,3400,192849,671762140,00,0.00,N,2,220,
20220124,3320,3720,3735,3170,910374,3098084690,00,0.00,N,5,-470,
20220117,3790,4005,4030,3605,664592,2548107480,00,0.00,N,5,-190,
20220110,3980,4100,4110,3955,625495,2500023690,00,0.00,N,5,-90,
20220103,4070,4050,4180,4030,748762,3068649990,00,0.00,N,2,25,
20211227,4045,4120,4290,3990,995447,4067227615,00,0.00,N,5,-75,
20211220,4120,4065,4140,3970,677273,2736811005,00,0.00,N,2,45,
20211213,4075,4135,4160,4055,537497,2202278955,00,0.00,N,5,-60,
20211206,4135,4180,4180,4095,544699,2252530010,00,0.00,N,5,-35,
20211129,4170,4190,4350,3965,1048346,4377648715,00,0.00,N,5,-230,
20211122,4400,4380,5030,4265,2825385,12891988010,00,0.00,N,2,40,
20211115,4360,4350,4395,4180,758103,3269599315,00,0.00,N,2,65,
20211108,4295,4375,4450,4150,698349,2988032850,00,0.00,N,5,-5,
20211101,4300,4430,4520,4195,790951,3483729705,00,0.00,N,5,-120,
20211025,4420,4395,4555,4355,765006,3415873315,00,0.00,N,2,25,
20211018,4395,4625,4625,4380,1183040,5310129510,00,0.00,N,5,-230,
20211012,4625,4665,4735,4500,1867221,8594701365,00,0.00,N,2,80,
20211005,4545,4410,5340,4105,6507422,31532524470,00,0.00,N,2,80,
20210927,4465,4845,4880,4455,1260327,5883485930,00,0.00,N,5,-295,
20210923,4760,4960,4960,4740,627176,3017922765,00,0.00,N,5,-220,
20210913,4980,5040,5200,4850,1562066,7868277060,00,0.00,N,5,-30,
20210906,5010,5330,5400,4955,2904245,15113529740,00,0.00,N,5,-240,
20210830,5250,4995,5280,4930,3920511,20110388110,00,0.00,N,2,360,
20210823,4890,4140,4975,4140,1714421,8060480245,00,0.00,N,2,750,
20210817,4140,4725,4775,4100,1334215,5940096385,00,0.00,N,5,-625,
20210809,4765,5010,5040,4610,1176786,5716250585,00,0.00,N,5,-245,
20210802,5010,5010,5050,4860,886786,4384721770,00,0.00,N,2,65,
20210726,4945,5150,5180,4920,1151120,5771525135,00,0.00,N,5,-165,
20210719,5110,5170,5370,5050,2666080,13928028400,00,0.00,N,5,-110,
20210712,5220,4895,5390,4895,2348061,12221641005,00,0.00,N,2,335,