KissMeData/214270/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1755,1987,2185,1737,2653613,5126174861,00,0.00,N,5,-137,
20241125,1892,1886,2085,1880,1281112,2538857760,00,0.00,N,2,18,
20241118,1874,1983,2055,1843,2524688,4876587694,00,0.00,N,5,-111,
20241111,1985,2140,2285,1900,2370793,4962655271,00,0.00,N,5,-190,
20241104,2175,2300,2370,2065,2963007,6758865470,00,0.00,N,5,-60,
20241028,2235,2240,2360,2125,5328046,11986721515,00,0.00,N,5,-35,
20241021,2270,2050,2505,1975,18724346,42399770690,00,0.00,N,2,260,
20241014,2010,1850,2060,1811,2075423,4099630787,00,0.00,N,2,195,
20241007,1815,1880,1928,1815,359144,669638639,00,0.00,N,5,-82,
20240930,1897,1902,1931,1842,256545,486930736,00,0.00,N,5,-6,
20240923,1903,1827,1956,1788,1241116,2348543126,00,0.00,N,2,76,
20240919,1827,1819,1853,1778,411609,751318170,00,0.00,N,2,28,
20240909,1799,1667,1873,1647,1860003,3273506161,00,0.00,N,2,58,
20240902,1741,1685,2140,1622,11176581,21502385213,00,0.00,N,2,49,
20240826,1692,1788,1790,1660,262698,453307577,00,0.00,N,5,-86,
20240819,1778,1787,1863,1720,366623,656426869,00,0.00,N,5,-9,
20240812,1787,1796,1844,1740,419463,749353805,00,0.00,N,5,-18,
20240805,1805,1920,1951,1550,1269761,2236087307,00,0.00,N,5,-175,
20240729,1980,2230,2275,1939,1881506,3995801816,00,0.00,N,5,-240,
20240722,2220,2090,2400,1951,16236455,36066542263,00,0.00,N,2,130,
20240715,2090,1949,2455,1935,11691011,26188549707,00,0.00,N,2,143,
20240708,1947,1836,1968,1836,304615,580547696,00,0.00,N,2,72,
20240701,1875,1870,1984,1868,501234,961443433,00,0.00,N,2,10,
20240624,1865,1880,1900,1802,302761,558431476,00,0.00,N,5,-25,
20240617,1890,1927,1943,1865,493411,936750526,00,0.00,N,5,-56,
20240610,1946,2030,2070,1938,560472,1119240614,00,0.00,N,5,-114,
20240603,2060,2050,2135,2045,312129,645276695,00,0.00,N,2,10,
20240527,2050,2100,2175,2000,759545,1568002765,00,0.00,N,5,-50,
20240520,2100,2215,2215,2085,506011,1083342455,00,0.00,N,5,-115,
20240513,2215,2150,2330,2115,798911,1782167050,00,0.00,N,2,45,
20240507,2170,2265,2310,2165,788244,1754584345,00,0.00,N,5,-70,
20240429,2240,2320,2360,2230,1011014,2320455565,00,0.00,N,5,-70,
20240422,2310,2080,2480,2075,5240482,12055320885,00,0.00,N,2,200,
20240415,2110,2180,2640,2040,7731194,18295340775,00,0.00,N,5,-110,
20240408,2220,2320,2340,2180,676189,1520906295,00,0.00,N,5,-120,
20240401,2340,2430,2510,2290,1042576,2511099345,00,0.00,N,5,-90,
20240325,2430,2620,2695,2420,1465505,3739728970,00,0.00,N,5,-185,
20240318,2615,2815,2920,2525,2277432,6110233985,00,0.00,N,5,-220,
20240311,2835,2775,3040,2745,4544591,13249403380,00,0.00,N,2,35,
20240304,2800,2915,3020,2785,3710956,10727965745,00,0.00,N,5,-110,
20240226,2910,2755,3280,2700,21534975,65922891410,00,0.00,N,2,150,
20240219,2760,2800,2945,2685,2522464,7109166470,00,0.00,N,5,-90,
20240213,2850,2860,2985,2795,4354630,12550253070,00,0.00,N,2,60,
20240205,2790,3210,3430,2750,21227056,68263817925,00,0.00,N,5,-465,
20240129,3255,2680,3775,2620,80799470,264666228760,00,0.00,N,2,590,
20240122,2665,2440,2950,2395,15953100,44080131910,00,0.00,N,2,230,
20240115,2435,2565,2610,2360,2244502,5563929670,00,0.00,N,5,-190,
20240108,2625,2490,3075,2450,20035989,57273203155,00,0.00,N,2,135,
20240102,2490,2695,2780,2480,2280979,5990907165,00,0.00,N,5,-245,
20231226,2735,2600,2920,2590,9020062,25027353145,00,0.00,N,2,155,
20231218,2580,2525,2845,2355,19125048,49965841000,00,0.00,N,2,35,
20231211,2545,2725,2985,2495,16739199,46261758620,00,0.00,N,5,-155,
20231204,2700,2555,3170,2505,33564011,96243536515,00,0.00,N,2,195,
20231127,2505,2165,2605,2130,21993385,53188903315,00,0.00,N,2,340,
20231120,2165,2090,2275,2075,1187938,2611169095,00,0.00,N,2,80,
20231113,2085,2045,2220,2010,3267278,7002276050,00,0.00,N,2,55,
20231106,2030,2120,2290,2010,1788076,3787631220,00,0.00,N,5,-40,
20231030,2070,1855,2090,1855,2301008,4541057196,00,0.00,N,2,203,
20231023,1867,1796,1979,1796,1828340,3448933693,00,0.00,N,2,52,
20231016,1815,2210,2210,1796,6833048,13164834011,00,0.00,N,5,-405,
20231010,2220,2320,2400,2195,2318014,4409793376,00,0.00,N,5,-115,
20231004,2335,2400,2480,2150,728870,1666672195,00,0.00,N,5,-95,
20230925,2430,2590,2640,2415,2419026,5412718640,00,0.00,N,5,-190,
20230918,2620,2820,2890,2580,1342254,3690765385,00,0.00,N,5,-195,
20230911,2815,2685,3150,2650,9037926,26700104800,00,0.00,N,2,105,
20230904,2710,2835,2900,2655,706820,1964349470,00,0.00,N,5,-95,
20230828,2805,2570,2920,2570,1311529,3675836180,00,0.00,N,2,235,
20230821,2570,2570,2645,2545,502485,1303199735,00,0.00,N,5,-15,
20230814,2585,2905,2905,2580,694577,1870543195,00,0.00,N,5,-300,
20230807,2885,2875,2950,2795,551223,1580377135,00,0.00,N,5,-35,
20230731,2920,2975,3100,2850,748007,2229175240,00,0.00,N,5,-45,
20230724,2965,3160,3160,2760,2018555,5909797600,00,0.00,N,5,-195,
20230717,3160,3490,3505,3150,1883313,6209336205,00,0.00,N,5,-345,
20230710,3505,3870,4245,3450,21326907,83286605950,00,0.00,N,5,-80,
20230703,3585,3215,3725,3000,12484215,43524783765,00,0.00,N,2,370,
20230626,3215,3325,3445,3200,1000169,3324963220,00,0.00,N,5,-135,
20230619,3350,3350,3485,3310,1064177,3594369350,00,0.00,N,5,-20,
20230612,3370,3485,3485,3250,993247,3336183625,00,0.00,N,5,-85,
20230605,3455,3415,3590,3350,1955607,6801770175,00,0.00,N,2,50,
20230530,3405,3585,3710,3375,2001837,7077820570,00,0.00,N,5,-155,
20230522,3560,4070,4435,3560,18698474,77449667985,00,0.00,N,5,-475,
20230515,4035,3350,4250,3190,21581316,85319132120,00,0.00,N,2,680,
20230508,3355,3295,3405,3250,645283,2140538920,00,0.00,N,2,55,
20230502,3300,3375,3425,3225,443930,1481169205,00,0.00,N,5,-80,
20230424,3380,3460,3485,3265,770805,2605132215,00,0.00,N,5,-75,
20230417,3455,3825,3830,3410,1303071,4655692475,00,0.00,N,5,-360,
20230410,3815,3710,3865,3585,1335672,4927035860,00,0.00,N,2,85,
20230403,3730,3900,3975,3730,1527857,5851795885,00,0.00,N,5,-150,
20230327,3880,4130,4265,3870,1372978,5546156435,00,0.00,N,5,-280,
20230320,4160,4200,4310,3955,1350265,5540339610,00,0.00,N,5,-40,
20230313,4200,4400,4445,3935,2596121,10841145240,00,0.00,N,5,-220,
20230306,4420,4900,5030,4375,3285095,15288424115,00,0.00,N,5,-460,
20230227,4880,4795,5470,4795,14331470,72946325740,00,0.00,N,2,280,
20230220,4600,4610,5080,4440,8114491,38405624390,00,0.00,N,5,-5,
20230213,4605,4940,5080,4350,9640832,45731537110,00,0.00,N,5,-335,
20230206,4940,5110,5750,4810,24507245,128760613410,00,0.00,N,5,-220,
20230130,5160,4625,5400,4540,33314143,166370945535,00,0.00,N,2,575,
20230125,4585,4150,4840,4050,22104078,99237281160,00,0.00,N,2,535,
20230116,4050,3530,4230,3505,19046486,75987274470,00,0.00,N,2,540,
20230109,3510,3430,3625,3390,911416,3180418370,00,0.00,N,2,125,
20230102,3385,3240,3405,3130,910843,2986430485,00,0.00,N,2,145,
20221226,3240,3640,3675,3215,1275697,4362797740,00,0.00,N,5,-360,
20221219,3600,3820,4005,3550,3493200,13219398085,00,0.00,N,5,-270,
20221212,3870,3920,4345,3820,14271341,58366223580,00,0.00,N,5,-25,
20221205,3895,3570,4710,3305,37862656,160925624265,00,0.00,N,2,325,
20221128,3570,3575,3605,3445,623444,2196966935,00,0.00,N,3,0,
20221121,3570,3605,3675,3435,1292010,4596313365,00,0.00,N,5,-25,
20221114,3595,3835,3970,3595,1697691,6511940035,00,0.00,N,5,-315,
20221107,3910,3825,3995,3700,2618058,10105994150,00,0.00,N,2,85,
20221031,3825,4250,4350,3805,6848522,28067224145,00,0.00,N,5,-395,
20221024,4220,3815,4880,3715,53730031,239286235645,00,0.00,N,2,450,
20221017,3770,3240,4210,3125,22182189,83851601300,00,0.00,N,2,480,
20221011,3290,3240,3700,2880,5954965,20651146915,00,0.00,N,2,35,
20221004,3255,3330,3485,3095,390389,1307997350,00,0.00,N,5,-35,
20220926,3290,3480,3550,3110,875519,2912195610,00,0.00,N,5,-285,
20220919,3575,4040,4100,3510,741946,2831020165,00,0.00,N,5,-460,
20220913,4035,4205,4330,4030,525264,2190582460,00,0.00,N,5,-125,
20220905,4160,4140,4580,4135,1018689,4398579365,00,0.00,N,5,-75,
20220829,4235,4370,4465,4235,772111,3358475560,00,0.00,N,5,-285,
20220822,4520,4785,4830,4450,947484,4343033875,00,0.00,N,5,-325,
20220816,4845,4935,5030,4780,1083680,5328900050,00,0.00,N,5,-80,
20220808,4925,5170,5350,4925,3353794,17246830320,00,0.00,N,5,-285,
20220801,5210,4660,5770,4530,15665363,84320534270,00,0.00,N,2,575,
20220725,4635,4560,4750,4490,686566,3183323030,00,0.00,N,2,75,
20220718,4560,4410,4750,4355,1157809,5310000205,00,0.00,N,2,205,
20220711,4355,4420,4585,4205,906913,3986368760,00,0.00,N,5,-65,
20220704,4420,4095,4500,4000,980361,4226153280,00,0.00,N,2,345,
20220627,4075,4415,4505,4040,1097126,4725644475,00,0.00,N,5,-235,
20220620,4310,4705,4770,4000,1979027,8581826945,00,0.00,N,5,-355,
20220613,4665,5250,5320,4410,1992805,9723537630,00,0.00,N,5,-765,
20220607,5430,5700,6070,5270,2631754,14783548490,00,0.00,N,5,-260,
20220530,5690,6030,6070,5680,1891040,11169405750,00,0.00,N,5,-260,
20220523,5950,5760,6420,5570,9682012,59345573630,00,0.00,N,2,230,
20220516,5720,5670,5930,5430,1554101,8860768650,00,0.00,N,2,80,
20220509,5640,6050,6050,5480,1549162,8851898860,00,0.00,N,5,-440,
20220502,6080,6210,6340,6000,1005023,6180478070,00,0.00,N,5,-180,
20220425,6260,6440,6590,6120,1576584,9998122920,00,0.00,N,5,-340,
20220418,6600,7010,7090,6370,2669879,17868325680,00,0.00,N,5,-440,
20220411,7040,7370,7490,7010,1602547,11478149590,00,0.00,N,5,-430,
20220404,7470,7820,8280,7310,3156239,24745519370,00,0.00,N,5,-330,
20220328,7800,8350,8370,7800,2720622,21929044950,00,0.00,N,5,-490,
20220321,8290,8200,8680,7670,4658528,37826401910,00,0.00,N,2,220,
20220314,8070,7550,8240,7110,4384534,33740180960,00,0.00,N,2,560,
20220307,7510,7430,7550,7000,1668437,12221919600,00,0.00,N,5,-70,
20220228,7580,7690,8240,7540,3115023,24375038630,00,0.00,N,5,-180,
20220221,7760,7580,8170,7320,5841638,45173558060,00,0.00,N,2,30,
20220214,7730,7470,8100,7160,4508533,34153524810,00,0.00,N,2,80,
20220207,7650,8720,9060,7550,5041399,42131492600,00,0.00,N,5,-870,
20220203,8520,8220,8550,7920,1397729,11629423240,00,0.00,N,2,390,
20220124,8130,8650,8700,7440,5438782,44572572180,00,0.00,N,5,-720,
20220117,8850,9720,9900,8640,6217599,57056474230,00,0.00,N,5,-840,
20220110,9690,10600,11150,9530,7916162,82152567850,00,0.00,N,5,-1010,
20220103,10700,13800,14200,10600,15896045,199233995650,00,0.00,N,5,-3100,
20211227,13800,12150,14050,11650,22943282,292789659900,00,0.00,N,2,1500,
20211220,12300,10600,13500,10000,43449645,522808761450,00,0.00,N,2,1600,
20211213,10700,12750,13050,10450,18076933,211511403550,00,0.00,N,5,-1750,
20211206,12450,12200,12850,10750,36408419,432655758850,00,0.00,N,5,-500,
20211129,12950,8130,13900,7810,103324567,1149674502700,00,0.00,N,2,4750,
20211122,8200,9620,9680,7530,32268058,278599356470,00,0.00,N,5,-1420,
20211115,9620,7630,9620,7150,37002269,319495432860,00,0.00,N,2,1980,
20211108,7640,5630,7650,5280,40248372,272064577070,00,0.00,N,2,2705,
20211101,4935,4935,4935,4935,0,0,00,0.00,N,3,0,
20211025,4935,4935,4935,4935,0,0,00,0.00,N,3,0,
20211018,4935,4935,4935,4935,0,0,00,0.00,N,3,0,
20211012,4935,4935,4935,4935,0,0,00,0.00,N,3,0,
20211005,4935,5075,5200,4835,1448031,7224558158,00,0.00,N,5,-215,
20210927,5150,5375,5450,4945,1633356,8366559054,00,0.00,N,5,-225,
20210923,5375,5425,5450,5350,168880,910259920,00,0.00,N,5,-100,
20210913,5475,5525,5525,5250,893895,4790923220,00,0.00,N,5,-50,
20210906,5525,5550,5700,5475,903867,5051310260,00,0.00,N,5,-75,
20210830,5600,5525,5700,5425,1106325,6117773850,00,0.00,N,2,100,
20210823,5500,5650,5775,5450,1596244,8895391465,00,0.00,N,5,-125,
20210817,5625,5675,6250,5525,3600596,21177675175,00,0.00,N,5,-50,
20210809,5675,6000,6000,5525,1063874,6086953595,00,0.00,N,5,-250,
20210802,5925,5625,6050,5525,1162759,6758780530,00,0.00,N,2,300,
20210726,5625,5875,6025,5625,1418505,8265786885,00,0.00,N,5,-250,
20210719,5875,5775,6625,5600,6856702,41625587510,00,0.00,N,2,50,
20210712,5825,5725,6050,5725,1500498,8774965585,00,0.00,N,2,125,