KissMeData/101680/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2025,2225,2275,1996,234066,494886198,00,0.00,N,5,-200,
20241125,2225,2690,2730,2185,760170,1921245965,00,0.00,N,5,-445,
20241118,2670,2110,3690,1950,2945435,9395572108,00,0.00,N,2,540,
20241111,2130,2620,2620,2050,101261,230984785,00,0.00,N,5,-490,
20241104,2620,2590,2670,2400,108618,277695695,00,0.00,N,2,55,
20241028,2565,2315,2815,2260,215072,550538795,00,0.00,N,2,250,
20241021,2315,2465,2495,2310,30738,73592885,00,0.00,N,5,-165,
20241014,2480,2565,2635,2400,57088,144580645,00,0.00,N,5,-85,
20241007,2565,2760,2830,2565,37148,101027035,00,0.00,N,5,-215,
20240930,2780,2680,2845,2675,40641,112193425,00,0.00,N,2,75,
20240923,2705,2595,2775,2520,57416,153437225,00,0.00,N,2,110,
20240919,2595,2540,2650,2515,26090,66908520,00,0.00,N,2,55,
20240909,2540,2360,2800,2200,144305,354650440,00,0.00,N,2,160,
20240902,2380,2670,2670,2260,60191,148397855,00,0.00,N,5,-290,
20240826,2670,2535,2735,2480,67487,176631805,00,0.00,N,2,85,
20240819,2585,2650,2720,2470,121140,316417840,00,0.00,N,5,-70,
20240812,2655,2225,2655,2210,127927,315300020,00,0.00,N,2,430,
20240805,2225,2230,2260,1857,88796,182411513,00,0.00,N,5,-5,
20240729,2230,2525,2525,2220,83239,194889135,00,0.00,N,5,-310,
20240722,2540,2400,2540,2340,65103,158440965,00,0.00,N,2,120,
20240715,2420,2470,2650,2325,142979,361305975,00,0.00,N,5,-35,
20240708,2455,2280,2485,2260,45987,107574395,00,0.00,N,2,185,
20240701,2270,2365,2395,2240,44318,103317695,00,0.00,N,5,-115,
20240624,2385,2375,2400,2300,37778,88723500,00,0.00,N,3,0,
20240617,2385,2380,2440,2270,67590,161108495,00,0.00,N,5,-15,
20240610,2400,2520,2545,2385,71408,174939485,00,0.00,N,5,-145,
20240603,2545,2365,2545,2340,117052,284599460,00,0.00,N,2,180,
20240527,2365,2265,2540,2265,125461,302199605,00,0.00,N,2,90,
20240520,2275,2455,2580,2255,120129,287884445,00,0.00,N,5,-210,
20240513,2485,2460,2595,2450,90161,226672370,00,0.00,N,2,5,
20240507,2480,2445,2570,2390,73429,181588750,00,0.00,N,2,35,
20240429,2445,2395,2500,2395,95885,233527775,00,0.00,N,2,50,
20240422,2395,2340,2950,2275,734394,1938702510,00,0.00,N,2,35,
20240415,2360,2475,2475,2205,105024,248688435,00,0.00,N,5,-115,
20240408,2475,2565,2850,2375,265437,681651445,00,0.00,N,5,-115,
20240401,2590,2795,2795,2525,102065,270554075,00,0.00,N,5,-100,
20240325,2690,2710,2800,2570,97027,261362895,00,0.00,N,3,0,
20240318,2690,2690,2800,2490,95172,255496835,00,0.00,N,5,-40,
20240311,2730,2525,2875,2525,228915,616899395,00,0.00,N,2,205,
20240304,2525,2720,2725,2480,105123,272274270,00,0.00,N,5,-185,
20240226,2710,2685,2845,2655,58312,158748375,00,0.00,N,2,40,
20240219,2670,2930,2950,2605,149737,418199905,00,0.00,N,5,-280,
20240213,2950,2805,3010,2775,141323,406960730,00,0.00,N,2,145,
20240205,2805,2830,3495,2745,1339569,4288720505,00,0.00,N,2,20,
20240129,2785,2850,3100,2540,462435,1318678315,00,0.00,N,5,-65,
20240122,2850,2915,3120,2725,267989,784066670,00,0.00,N,5,-80,
20240115,2930,3180,3695,2840,957301,3138741960,00,0.00,N,5,-255,
20240108,3185,3760,4060,3155,2158173,7975250175,00,0.00,N,5,-615,
20240102,3800,2515,4565,2495,8631839,34402788330,00,0.00,N,2,1285,
20231226,2515,2480,2525,2460,33602,83810885,00,0.00,N,5,-5,
20231218,2520,2545,2600,2470,48909,122579310,00,0.00,N,5,-25,
20231211,2545,2450,2570,2405,73312,180874550,00,0.00,N,2,95,
20231204,2450,2520,2540,2380,48444,119471275,00,0.00,N,5,-70,
20231127,2520,2500,2620,2440,70934,179105315,00,0.00,N,2,60,
20231120,2460,2520,2600,2440,57302,142267725,00,0.00,N,5,-35,
20231113,2495,2455,2725,2400,87586,224411915,00,0.00,N,2,40,
20231106,2455,2520,2725,2380,54103,138382440,00,0.00,N,5,-65,
20231030,2520,2320,2540,2310,55810,134771995,00,0.00,N,2,210,
20231023,2310,2225,2340,2005,141221,310280100,00,0.00,N,2,85,
20231016,2225,2540,2645,2210,99600,237195730,00,0.00,N,5,-335,
20231010,2560,2685,2730,2560,89657,233006420,00,0.00,N,3,0,
20231004,2560,2575,2700,2450,94403,239716870,00,0.00,N,5,-15,
20230925,2575,2815,2845,2435,79440,205830460,00,0.00,N,5,-240,
20230918,2815,3000,3025,2660,69905,198937890,00,0.00,N,5,-165,
20230911,2980,3055,3185,2950,57263,172716155,00,0.00,N,5,-45,
20230904,3025,3050,3350,2900,92277,285335075,00,0.00,N,5,-25,
20230828,3050,3000,3250,3000,77843,241029435,00,0.00,N,2,50,
20230821,3000,3095,3280,2880,198025,598728455,00,0.00,N,5,-95,
20230814,3095,3540,3555,2985,115443,365765955,00,0.00,N,5,-425,
20230807,3520,3550,3640,3200,94316,327908905,00,0.00,N,5,-50,
20230731,3570,3680,3875,3420,95544,354405170,00,0.00,N,5,-165,
20230724,3735,3760,3760,3480,150424,546487605,00,0.00,N,5,-30,
20230717,3765,4020,4100,3690,92626,353962305,00,0.00,N,5,-255,
20230710,4020,3755,4185,3620,253527,981296720,00,0.00,N,2,15,
20230703,4005,4140,4360,3780,220120,907013300,00,0.00,N,5,-95,
20230626,4100,3880,4235,3770,197765,806184170,00,0.00,N,2,290,
20230619,3810,3925,4010,3740,139619,537868695,00,0.00,N,5,-115,
20230612,3925,4155,4240,3880,217958,880099570,00,0.00,N,5,-230,
20230605,4155,4125,4570,4125,373597,1603238685,00,0.00,N,2,70,
20230530,4085,4230,4400,3900,258725,1074204080,00,0.00,N,5,-145,
20230522,4230,4605,4750,4220,234649,1050872980,00,0.00,N,5,-355,
20230515,4585,4500,4590,4120,317535,1378025440,00,0.00,N,2,85,
20230508,4500,5070,5290,4415,488960,2314649845,00,0.00,N,5,-570,
20230502,5070,5000,5490,4870,892611,4593361200,00,0.00,N,2,175,
20230424,4895,4810,6100,4715,4589986,24347110320,00,0.00,N,2,40,
20230417,4855,5470,5550,4585,2294562,11786757020,00,0.00,N,5,-615,
20230410,5470,3985,6540,3670,14055729,79104234360,00,0.00,N,2,1485,
20230403,3985,4230,4510,3810,3092203,13060860660,00,0.00,N,5,-215,
20230327,4200,2880,4765,2880,18524775,75400198960,00,0.00,N,2,1320,
20230320,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20230313,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20230306,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20230227,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20230220,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20230213,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20230206,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20230130,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20230125,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20230116,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20230109,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20230102,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20221226,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20221219,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20221212,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20221205,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20221128,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20221121,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20221114,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20221107,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20221031,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20221024,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20221017,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20221011,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20221004,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220926,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220919,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220913,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220905,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220829,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220822,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220816,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220808,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220801,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220725,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220718,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220711,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220704,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220627,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220620,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220613,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220607,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220530,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220523,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220516,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220509,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220502,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220425,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220418,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220411,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220404,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220328,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220321,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220314,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220307,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220228,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220221,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220214,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220207,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220203,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220124,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220117,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220110,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20220103,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20211227,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20211220,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20211213,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20211206,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20211129,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20211122,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20211115,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20211108,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20211101,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20211025,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20211018,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20211012,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20211005,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20210927,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20210923,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20210913,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20210906,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20210830,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20210823,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20210817,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20210809,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20210802,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20210726,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20210719,2880,2880,2880,2880,0,0,00,0.00,N,3,0,
20210712,2880,2880,2880,2880,0,0,00,0.00,N,3,0,