KissMeData/099410/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2725,2815,2855,2630,504254,1380870075,00,0.00,N,5,-85,
20241125,2810,3095,3245,2725,585074,1752624220,00,0.00,N,5,-285,
20241118,3095,2970,3150,2920,578865,1757875975,00,0.00,N,2,105,
20241111,2990,3150,3245,2790,1232085,3740871620,00,0.00,N,5,-100,
20241104,3090,2980,3275,2775,1326943,4103511975,00,0.00,N,2,140,
20241028,2950,3000,3085,2835,518825,1530463400,00,0.00,N,5,-50,
20241021,3000,2800,3130,2730,776117,2312470525,00,0.00,N,2,205,
20241014,2795,2710,2935,2710,444004,1259269490,00,0.00,N,2,100,
20241007,2695,2820,2940,2695,444126,1252201595,00,0.00,N,5,-115,
20240930,2810,2670,2930,2600,441569,1226270400,00,0.00,N,2,140,
20240923,2670,2650,2720,2580,155039,409670315,00,0.00,N,2,20,
20240919,2650,2620,2700,2575,44758,117415080,00,0.00,N,2,75,
20240909,2575,2455,2675,2450,188731,487567250,00,0.00,N,2,50,
20240902,2525,2515,2655,2480,242774,620969530,00,0.00,N,2,30,
20240826,2495,2555,2620,2360,177429,436325245,00,0.00,N,5,-65,
20240819,2560,2545,2770,2505,177057,458242060,00,0.00,N,5,-20,
20240812,2580,2755,2780,2580,117609,313399610,00,0.00,N,5,-200,
20240805,2780,2615,2790,2350,338070,865198030,00,0.00,N,2,45,
20240729,2735,2780,2975,2700,192800,544655470,00,0.00,N,5,-40,
20240722,2775,2830,2880,2680,249659,693558650,00,0.00,N,5,-85,
20240715,2860,2690,2945,2690,524845,1464649475,00,0.00,N,2,165,
20240708,2695,2620,2795,2600,301718,818508270,00,0.00,N,2,75,
20240701,2620,2745,2745,2490,221860,573259120,00,0.00,N,5,-115,
20240624,2735,2605,2795,2590,467980,1266794220,00,0.00,N,2,130,
20240617,2605,2610,2705,2540,212280,552538925,00,0.00,N,5,-5,
20240610,2610,2545,2655,2510,283935,734602005,00,0.00,N,2,50,
20240603,2560,2465,2740,2465,800832,2071700685,00,0.00,N,2,100,
20240527,2460,2615,2765,2450,759457,1982119400,00,0.00,N,5,-90,
20240520,2550,2645,2680,2460,583590,1474868170,00,0.00,N,5,-130,
20240513,2680,2930,3150,2570,862327,2415765880,00,0.00,N,5,-250,
20240507,2930,2775,3055,2735,293955,866397135,00,0.00,N,2,155,
20240429,2775,2985,2990,2735,439687,1246292305,00,0.00,N,5,-210,
20240422,2985,2815,3020,2755,467078,1371957645,00,0.00,N,2,125,
20240415,2860,2700,2925,2605,499885,1403687250,00,0.00,N,2,120,
20240408,2740,2700,2800,2625,287615,779326575,00,0.00,N,2,40,
20240401,2700,2425,2775,2425,816326,2162008745,00,0.00,N,2,280,
20240325,2420,2520,2540,2350,244813,595864285,00,0.00,N,5,-100,
20240318,2520,2520,2615,2395,384083,962065765,00,0.00,N,5,-5,
20240311,2525,2285,2580,2225,709843,1742802250,00,0.00,N,2,240,
20240304,2285,2340,2355,2235,283905,651909165,00,0.00,N,5,-50,
20240226,2335,2095,2435,2050,1024304,2366448545,00,0.00,N,2,245,
20240219,2090,2160,2190,2025,126642,269273245,00,0.00,N,5,-80,
20240213,2170,2120,2240,2110,177695,387130805,00,0.00,N,2,55,
20240205,2115,2125,2210,2110,108562,232203090,00,0.00,N,3,0,
20240129,2115,2185,2205,2060,162259,345845060,00,0.00,N,5,-70,
20240122,2185,2260,2265,2165,114552,253207095,00,0.00,N,5,-75,
20240115,2260,2255,2325,2185,107256,241598310,00,0.00,N,5,-5,
20240108,2265,2260,2335,2225,120227,273244200,00,0.00,N,2,5,
20240102,2260,2305,2370,2245,122176,280414145,00,0.00,N,5,-45,
20231226,2305,2255,2310,2185,86240,192751750,00,0.00,N,2,50,
20231218,2255,2310,2340,2225,102985,234613980,00,0.00,N,5,-55,
20231211,2310,2220,2345,2215,157664,357905980,00,0.00,N,2,90,
20231204,2220,2365,2370,2190,259795,591603955,00,0.00,N,5,-145,
20231127,2365,2425,2550,2270,620848,1492162890,00,0.00,N,3,0,
20231120,2365,2320,2400,2305,157114,370284520,00,0.00,N,2,45,
20231113,2320,2225,2380,2150,172939,395763660,00,0.00,N,2,95,
20231106,2225,2370,2410,2190,117843,271466740,00,0.00,N,5,-145,
20231030,2370,2160,2370,2140,131531,295841185,00,0.00,N,2,210,
20231023,2160,2175,2295,2080,163667,356718910,00,0.00,N,5,-15,
20231016,2175,2340,2340,2135,193856,434475120,00,0.00,N,5,-165,
20231010,2340,2360,2430,2310,100174,236537540,00,0.00,N,2,5,
20231004,2335,2385,2385,2240,116039,265900405,00,0.00,N,5,-50,
20230925,2385,2330,2390,2285,107312,250285555,00,0.00,N,2,5,
20230918,2380,2495,2520,2320,285973,691821820,00,0.00,N,5,-115,
20230911,2495,2525,2560,2400,327080,806707960,00,0.00,N,5,-30,
20230904,2525,2580,2580,2475,327788,824897125,00,0.00,N,5,-55,
20230828,2580,2640,2700,2535,347472,904678100,00,0.00,N,5,-65,
20230821,2645,2515,2745,2420,338693,868535115,00,0.00,N,2,120,
20230814,2525,2755,2775,2455,334611,861957240,00,0.00,N,5,-235,
20230807,2760,2875,2875,2725,246715,683454620,00,0.00,N,5,-115,
20230731,2875,2820,2990,2695,540977,1537593475,00,0.00,N,2,10,
20230724,2865,2950,2985,2620,425288,1193423235,00,0.00,N,5,-125,
20230717,2990,3265,3265,2890,383686,1177894245,00,0.00,N,5,-275,
20230710,3265,3185,3395,3165,786970,2588933045,00,0.00,N,2,75,
20230703,3190,3065,3225,2920,527675,1648897960,00,0.00,N,2,125,
20230626,3065,3170,3245,2950,404292,1254108875,00,0.00,N,5,-90,
20230619,3155,3295,3380,3155,663774,2175961985,00,0.00,N,5,-140,
20230612,3295,3265,3385,3135,901812,2961823540,00,0.00,N,2,20,
20230605,3275,2900,3775,2860,5560264,18804806185,00,0.00,N,2,370,
20230530,2905,2900,2980,2860,214833,627239855,00,0.00,N,2,70,
20230522,2835,3030,3150,2815,489350,1473515410,00,0.00,N,5,-215,
20230515,3050,2840,3245,2840,2236753,6836026285,00,0.00,N,2,220,
20230508,2830,2825,3035,2800,586662,1714822990,00,0.00,N,5,-20,
20230502,2850,2795,2935,2725,921860,2638255785,00,0.00,N,2,125,
20230424,2725,2690,2745,2555,465601,1252608070,00,0.00,N,2,10,
20230417,2715,2650,2745,2630,467514,1262453275,00,0.00,N,2,65,
20230410,2650,2580,2675,2400,394007,1008617145,00,0.00,N,2,100,
20230403,2550,2590,2660,2525,254588,657977620,00,0.00,N,5,-40,
20230327,2590,2500,2630,2450,231759,587115005,00,0.00,N,2,90,
20230320,2500,2590,2640,2420,239613,608034345,00,0.00,N,5,-50,
20230313,2550,2500,2885,2355,1545710,4116910035,00,0.00,N,2,20,
20230306,2530,2665,2695,2530,205099,534094005,00,0.00,N,5,-130,
20230227,2660,2645,2685,2565,181229,473203700,00,0.00,N,5,-25,
20230220,2685,2700,2750,2570,278276,742125990,00,0.00,N,5,-15,
20230213,2700,2675,2850,2640,317537,860339660,00,0.00,N,2,10,
20230206,2690,2785,2830,2645,221416,607977745,00,0.00,N,5,-85,
20230130,2775,2835,2845,2740,381210,1063549070,00,0.00,N,5,-60,
20230125,2835,2815,2870,2780,176286,497050460,00,0.00,N,2,20,
20230116,2815,2680,3075,2645,1329482,3752473925,00,0.00,N,2,140,
20230109,2675,2565,2690,2525,221958,584541685,00,0.00,N,2,165,
20230102,2510,2470,2660,2305,270636,662260415,00,0.00,N,2,15,
20221226,2495,2560,2620,2405,174872,438593760,00,0.00,N,5,-105,
20221219,2600,2755,2785,2600,197092,529947610,00,0.00,N,5,-155,
20221212,2755,2715,2845,2700,331494,917306375,00,0.00,N,2,50,
20221205,2705,2630,3140,2610,2530747,7308895825,00,0.00,N,2,75,
20221128,2630,2705,2705,2525,307292,801141960,00,0.00,N,5,-75,
20221121,2705,2815,2875,2645,247727,675111960,00,0.00,N,5,-110,
20221114,2815,2865,2985,2700,583010,1659348510,00,0.00,N,5,-50,
20221107,2865,2815,2875,2740,301289,848898125,00,0.00,N,2,75,
20221031,2790,2700,2895,2625,516835,1442904185,00,0.00,N,2,120,
20221024,2670,2785,2825,2635,648050,1769478805,00,0.00,N,5,-80,
20221017,2750,2500,3330,2400,2400753,7023250020,00,0.00,N,2,250,
20221011,2500,2800,2800,2485,271575,698248850,00,0.00,N,5,-350,
20221004,2850,2675,2870,2675,181443,505626725,00,0.00,N,2,190,
20220926,2660,2985,2985,2535,496077,1335087325,00,0.00,N,5,-325,
20220919,2985,3125,3150,2930,345862,1048835805,00,0.00,N,5,-170,
20220913,3155,3390,3445,3050,428214,1396507420,00,0.00,N,5,-225,
20220905,3380,3405,3605,3320,487277,1694695615,00,0.00,N,5,-70,
20220829,3450,3700,3755,3395,787884,2773716050,00,0.00,N,5,-350,
20220822,3800,3625,4175,3400,1982669,7668689005,00,0.00,N,2,125,
20220816,3675,3600,3830,3450,1020634,3741579805,00,0.00,N,2,115,
20220808,3560,3265,3660,2980,1647963,5690169465,00,0.00,N,2,295,
20220801,3265,3200,3305,3120,307139,993170900,00,0.00,N,2,65,
20220725,3200,3055,3205,2980,217153,673709350,00,0.00,N,2,160,
20220718,3040,2875,3155,2850,323558,975497510,00,0.00,N,2,190,
20220711,2850,3125,3195,2800,249780,742275930,00,0.00,N,5,-275,
20220704,3125,3170,3185,2900,328805,991644165,00,0.00,N,5,-45,
20220627,3170,2910,3450,2900,501482,1603186575,00,0.00,N,2,290,
20220620,2880,3240,3320,2725,634727,1879304785,00,0.00,N,5,-385,
20220613,3265,3500,3515,2975,881960,2879489295,00,0.00,N,5,-335,
20220607,3600,3810,3930,3580,508261,1898786570,00,0.00,N,5,-250,
20220530,3850,3745,4010,3745,648547,2522157345,00,0.00,N,2,105,
20220523,3745,3980,3985,3635,695974,2615490185,00,0.00,N,5,-175,
20220516,3920,3995,4155,3610,1330690,5174936420,00,0.00,N,5,-55,
20220509,3975,4395,4395,3890,2326985,9586157480,00,0.00,N,5,-485,
20220502,4460,4930,5280,4430,2951891,14479683990,00,0.00,N,5,-460,
20220425,4920,4845,5550,4755,9234416,47649924420,00,0.00,N,2,105,
20220418,4815,4655,5300,4355,9569467,46166434990,00,0.00,N,2,245,
20220411,4570,3730,5070,3680,15343201,67614795165,00,0.00,N,2,875,
20220404,3695,3895,4140,3455,1625913,6243120805,00,0.00,N,5,-35,
20220328,3730,3880,4095,3665,1030907,3982103110,00,0.00,N,5,-215,
20220321,3945,3980,4090,3805,725062,2875155665,00,0.00,N,2,40,
20220314,3905,3900,3970,3680,792332,3009123310,00,0.00,N,2,25,
20220307,3880,4030,4480,3635,1154870,4534777525,00,0.00,N,5,-195,
20220228,4075,3900,4250,3855,793841,3213529370,00,0.00,N,2,185,
20220221,3890,3610,4000,3450,573460,2127205280,00,0.00,N,2,215,
20220214,3675,3900,3950,3595,305476,1147154350,00,0.00,N,5,-300,
20220207,3975,4065,4120,3840,379914,1514806945,00,0.00,N,5,-5,
20220203,3980,3850,4005,3670,323870,1252617760,00,0.00,N,2,180,
20220124,3800,3965,4090,3450,902391,3412778760,00,0.00,N,5,-85,
20220117,3885,3900,4130,3700,658048,2587483190,00,0.00,N,2,5,
20220110,3880,3370,4025,3110,1639811,5934502955,00,0.00,N,2,565,
20220103,3315,3180,3380,3180,291386,957472530,00,0.00,N,2,80,
20211227,3235,3135,3295,2990,341783,1074714940,00,0.00,N,2,100,
20211220,3135,2950,3200,2745,507366,1549187510,00,0.00,N,2,295,
20211213,2840,2640,2895,2550,247611,665211930,00,0.00,N,2,195,
20211206,2645,2585,2900,2570,224623,596566545,00,0.00,N,2,10,
20211129,2635,2600,2755,2400,258908,661801085,00,0.00,N,3,0,
20211122,2635,2730,2795,2575,253175,680242850,00,0.00,N,5,-95,
20211115,2730,2905,3035,2720,433370,1254454655,00,0.00,N,5,-200,
20211108,2930,2685,2930,2550,591345,1609806650,00,0.00,N,2,245,
20211101,2685,2870,2920,2565,1293817,3601811655,00,0.00,N,5,-180,
20211025,2865,2980,3710,2590,12066842,40377606820,00,0.00,N,5,-95,
20211018,2960,3800,3880,2900,1405362,4676878135,00,0.00,N,5,-840,
20211012,3800,3800,3800,3800,0,0,00,0.00,N,3,0,
20211005,3800,3800,3800,3800,0,0,00,0.00,N,3,0,
20210927,3800,3800,3800,3800,0,0,00,0.00,N,3,0,
20210923,3800,3800,3800,3800,0,0,00,0.00,N,3,0,
20210913,3800,3800,3800,3800,0,0,00,0.00,N,3,0,
20210906,3800,3800,3800,3800,0,0,00,0.00,N,3,0,
20210830,3800,3777,3914,3662,195328,735402355,00,0.00,N,2,23,
20210823,3777,3433,3782,3233,418094,1473627035,00,0.00,N,2,424,
20210817,3353,3822,3845,3353,343609,1224207755,00,0.00,N,5,-469,
20210809,3822,3737,4154,3668,540787,2116513665,00,0.00,N,2,51,
20210802,3771,3651,3822,3519,191540,705417255,00,0.00,N,2,120,
20210726,3651,3857,3988,3622,363194,1379433145,00,0.00,N,5,-206,
20210719,3857,3903,4160,3714,573319,2223930330,00,0.00,N,2,6,
20210712,3851,3857,4189,3719,732702,2848700230,00,0.00,N,5,-52,