KissMeData/227610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,1230,1285,1369,1167,379087,480393003,00,0.00,N,5,-71,
20241125,1301,1322,1366,1277,253888,334907357,00,0.00,N,5,-35,
20241118,1336,1224,1410,1175,863666,1109422275,00,0.00,N,2,112,
20241111,1224,1298,1348,1096,590019,707729927,00,0.00,N,5,-74,
20241104,1298,1293,1382,1255,336831,441329393,00,0.00,N,2,5,
20241028,1293,1393,1410,1286,551601,730605952,00,0.00,N,5,-78,
20241021,1371,1420,1428,1318,719833,993086580,00,0.00,N,5,-33,
20241014,1404,1703,1703,1294,2113200,3135130414,00,0.00,N,5,-275,
20241007,1679,1704,1780,1669,759953,1303300817,00,0.00,N,5,-28,
20240930,1707,1750,1784,1640,550532,944970610,00,0.00,N,5,-43,
20240923,1750,1801,1922,1737,1188691,2188438405,00,0.00,N,5,-41,
20240919,1791,1777,1809,1741,158791,281701982,00,0.00,N,2,14,
20240909,1777,1689,1815,1673,460307,804441337,00,0.00,N,2,77,
20240902,1700,1745,1772,1688,467841,804057015,00,0.00,N,5,-50,
20240826,1750,1772,1980,1700,2348637,4269175655,00,0.00,N,5,-22,
20240819,1772,1750,1849,1693,1001679,1787383057,00,0.00,N,2,11,
20240812,1761,1703,1781,1687,558737,969124388,00,0.00,N,2,41,
20240805,1720,1795,1805,1600,629751,1079524084,00,0.00,N,5,-87,
20240729,1807,1850,1960,1726,935192,1736926950,00,0.00,N,5,-12,
20240722,1819,1860,1880,1714,793419,1441196484,00,0.00,N,2,11,
20240715,1808,1671,1949,1652,2226324,4038807880,00,0.00,N,2,117,
20240708,1691,1740,1798,1672,325846,555564355,00,0.00,N,5,-59,
20240701,1750,1633,1864,1622,1057824,1866449609,00,0.00,N,2,117,
20240624,1633,1708,1745,1622,263818,444675375,00,0.00,N,5,-75,
20240617,1708,1859,1859,1620,214523,373758706,00,0.00,N,5,-134,
20240610,1842,1831,1880,1751,368743,666606375,00,0.00,N,2,34,
20240603,1808,1746,1832,1743,327519,588699190,00,0.00,N,2,44,
20240527,1764,1745,1780,1680,240159,414674097,00,0.00,N,2,13,
20240520,1751,1801,1865,1725,286417,508288013,00,0.00,N,5,-55,
20240513,1806,1764,1920,1760,474998,872488332,00,0.00,N,2,35,
20240507,1771,1725,1772,1705,154460,269435640,00,0.00,N,2,50,
20240429,1721,1648,1757,1630,349453,588905767,00,0.00,N,2,73,
20240422,1648,1693,1699,1637,257368,427060381,00,0.00,N,5,-52,
20240415,1700,1730,1757,1642,256090,434328004,00,0.00,N,5,-5,
20240408,1705,1753,1753,1704,220668,378919076,00,0.00,N,5,-49,
20240401,1754,1731,1860,1706,227748,402700747,00,0.00,N,2,6,
20240325,1748,1771,1797,1730,288833,507314880,00,0.00,N,5,-23,
20240318,1771,1800,1807,1744,336227,598144764,00,0.00,N,5,-29,
20240311,1800,1815,1891,1790,358856,650725930,00,0.00,N,5,-10,
20240304,1810,1835,2000,1773,777488,1453191600,00,0.00,N,5,-7,
20240226,1817,1892,1893,1801,227247,418243319,00,0.00,N,5,-75,
20240219,1892,1954,2140,1870,657542,1293125616,00,0.00,N,5,-95,
20240213,1987,1925,2035,1875,344115,676137003,00,0.00,N,2,79,
20240205,1908,1792,1920,1775,320807,588237766,00,0.00,N,2,116,
20240129,1792,1905,1905,1720,304317,551509087,00,0.00,N,5,-83,
20240122,1875,1875,1944,1722,465297,849531070,00,0.00,N,2,32,
20240115,1843,1922,1936,1768,324905,607741770,00,0.00,N,5,-79,
20240108,1922,1984,2035,1915,572724,1127362432,00,0.00,N,5,-78,
20240102,2000,1984,2060,1949,366168,732178175,00,0.00,N,2,18,
20231226,1982,1970,1992,1880,223082,429830071,00,0.00,N,2,53,
20231218,1929,2050,2085,1909,787152,1573602978,00,0.00,N,5,-91,
20231211,2020,2120,2175,1999,676659,1378298826,00,0.00,N,5,-100,
20231204,2120,2150,2450,2070,2092973,4688642310,00,0.00,N,5,-55,
20231127,2175,2250,2385,2150,1191552,2707899465,00,0.00,N,5,-100,
20231120,2275,2110,2555,2100,2710823,6280740155,00,0.00,N,2,145,
20231113,2130,1844,2625,1844,4829729,10981454157,00,0.00,N,2,290,
20231106,1840,1920,1928,1740,699342,1283102062,00,0.00,N,5,-26,
20231030,1866,1930,1977,1780,762298,1411813241,00,0.00,N,5,-64,
20231023,1930,1984,2160,1895,1318160,2656529605,00,0.00,N,5,-90,
20231016,2020,2210,2275,1951,1373867,2884714842,00,0.00,N,5,-120,
20231010,2140,2065,2610,1931,5218774,12449500711,00,0.00,N,2,75,
20231004,2065,2130,2130,2010,298689,615056220,00,0.00,N,5,-70,
20230925,2135,2195,2240,2070,721478,1530512385,00,0.00,N,5,-185,
20230918,2320,2300,2780,2210,5349876,13315315110,00,0.00,N,2,20,
20230911,2300,2120,2370,2095,1504715,3339383525,00,0.00,N,2,180,
20230904,2120,2275,2275,2060,1074397,2293277830,00,0.00,N,5,-155,
20230828,2275,2155,2410,2080,2012440,4534094550,00,0.00,N,2,175,
20230821,2100,2100,2305,2015,2352482,5039895865,00,0.00,N,2,10,
20230814,2090,2200,2275,2010,1985432,4187920970,00,0.00,N,5,-120,
20230807,2210,2600,2660,2015,6617469,14980315615,00,0.00,N,5,-300,
20230731,2510,3285,3285,2390,4177663,11238106950,00,0.00,N,5,-780,
20230724,3290,3350,3570,3005,3069714,9981180600,00,0.00,N,5,-60,
20230717,3350,3630,3690,3250,3127405,10766435720,00,0.00,N,5,-320,
20230710,3670,3760,4680,3565,15123377,64317273440,00,0.00,N,5,-170,
20230703,3840,3850,4470,3700,6772187,27415956235,00,0.00,N,5,-100,
20230626,3940,3150,4695,2975,26291271,109180381255,00,0.00,N,2,690,
20230619,3250,3260,4100,3050,39888219,140386473535,00,0.00,N,2,65,
20230612,3185,1878,3185,1764,25735696,70149793909,00,0.00,N,2,1320,
20230605,1865,1865,1936,1843,623019,1170676181,00,0.00,N,3,0,
20230530,1865,1999,2045,1834,1667925,3189612886,00,0.00,N,5,-95,
20230522,1960,2010,2110,1944,1696093,3399902458,00,0.00,N,5,-100,
20230515,2060,2025,2110,1890,1906879,3845600813,00,0.00,N,2,35,
20230508,2025,1986,2100,1826,1719053,3375825777,00,0.00,N,2,39,
20230502,1986,1755,2080,1750,1608062,3110460836,00,0.00,N,2,231,
20230424,1755,2075,2075,1741,1965846,3688178837,00,0.00,N,5,-285,
20230417,2040,1916,2210,1810,6538087,13422188081,00,0.00,N,2,126,
20230410,1914,1934,1960,1813,1753087,3320395317,00,0.00,N,5,-17,
20230403,1931,1768,1993,1712,5217305,9803290363,00,0.00,N,2,163,
20230327,1768,2085,2085,1616,16232412,29746800234,00,0.00,N,2,161,
20230320,1607,1499,1692,1420,3505897,5533076206,00,0.00,N,2,116,
20230313,1491,1501,1544,1388,1527161,2225483074,00,0.00,N,5,-16,
20230306,1507,1702,1728,1475,1587184,2537955407,00,0.00,N,5,-196,
20230227,1703,1668,1870,1619,2844205,4931553253,00,0.00,N,5,-12,
20230220,1715,1774,1865,1680,2294873,4021206524,00,0.00,N,5,-17,
20230213,1732,1779,1785,1601,5017134,8391599766,00,0.00,N,5,-126,
20230206,1858,1566,2115,1516,29883656,55151913947,00,0.00,N,2,292,
20230130,1566,1968,2130,1566,12057080,21357932336,00,0.00,N,5,-398,
20230125,1964,2140,2165,1964,6070125,12536130224,00,0.00,N,5,-166,
20230116,2130,3765,3800,2050,42298403,112320839635,00,0.00,N,5,-1725,
20230109,3855,5000,5940,3855,11452612,53125492690,00,0.00,N,5,-1245,
20230102,5100,4750,5230,4620,3614758,17813165105,00,0.00,N,2,590,
20221226,4510,4770,4865,4040,2641186,11749682615,00,0.00,N,5,-260,
20221219,4770,4525,4995,3875,7609469,34978537660,00,0.00,N,2,290,
20221212,4480,2490,4735,2395,19424288,68914349845,00,0.00,N,2,2145,
20221205,2335,2435,2500,1775,8475197,17414415835,00,0.00,N,5,-90,
20221128,2425,2495,2585,2230,1306028,3167722015,00,0.00,N,5,-75,
20221121,2500,2595,2800,2485,1223156,3203232855,00,0.00,N,5,-140,
20221114,2640,2910,2935,2455,1396329,3670090215,00,0.00,N,5,-290,
20221107,2930,2475,3125,2415,4410512,12358524645,00,0.00,N,2,460,
20221031,2470,2525,2525,2320,851123,2065960345,00,0.00,N,2,50,
20221024,2420,2205,2550,2130,1561384,3755470950,00,0.00,N,2,205,
20221017,2215,2460,2535,2135,970926,2265424700,00,0.00,N,5,-245,
20221011,2460,2475,2690,2335,799662,1945939715,00,0.00,N,5,-15,
20221004,2475,2205,2500,2100,754256,1757525070,00,0.00,N,2,280,
20220926,2195,2380,2440,2040,1356293,2971229110,00,0.00,N,5,-235,
20220919,2430,2245,2680,2185,1040248,2474388350,00,0.00,N,2,190,
20220913,2240,2385,2590,2240,732965,1771063840,00,0.00,N,5,-150,
20220905,2390,2455,2500,2310,953845,2283328845,00,0.00,N,2,5,
20220829,2385,2545,2665,2385,1895479,4755168635,00,0.00,N,5,-190,
20220822,2575,2070,2770,2010,3615182,8687501320,00,0.00,N,2,505,
20220816,2070,1810,2355,1780,6625152,14212965660,00,0.00,N,2,260,
20220808,1810,1725,1890,1665,1285308,2308045745,00,0.00,N,2,90,
20220801,1720,1660,1785,1655,1621830,2795752300,00,0.00,N,2,70,
20220725,1650,1550,1655,1510,987950,1572045155,00,0.00,N,2,55,
20220718,1595,1300,1620,1285,1451303,2185971080,00,0.00,N,2,260,
20220711,1335,1480,1550,1325,408917,578964550,00,0.00,N,5,-170,
20220704,1505,1505,1645,1445,985364,1520093580,00,0.00,N,5,-15,
20220627,1520,1380,1570,1310,815917,1196817605,00,0.00,N,2,190,
20220620,1330,1405,1420,1140,676694,860582575,00,0.00,N,5,-75,
20220613,1405,1485,1520,1335,516590,728251940,00,0.00,N,5,-115,
20220607,1520,1555,1650,1480,890125,1416704695,00,0.00,N,5,-35,
20220530,1555,1465,1600,1460,554771,852589385,00,0.00,N,2,90,
20220523,1465,1490,1665,1310,3969611,6019368820,00,0.00,N,5,-25,
20220516,1490,1460,1890,1455,14871038,25767165735,00,0.00,N,2,50,
20220509,1440,1630,1630,1415,408143,614025160,00,0.00,N,5,-200,
20220502,1640,1700,1785,1620,546219,934557265,00,0.00,N,5,-65,
20220425,1705,1655,1850,1585,1312370,2277742510,00,0.00,N,2,35,
20220418,1670,1780,1815,1620,430339,743310110,00,0.00,N,5,-120,
20220411,1790,1635,1855,1575,1037161,1811219495,00,0.00,N,2,150,
20220404,1640,1830,1840,1625,906911,1561473905,00,0.00,N,5,-190,
20220328,1830,1595,1855,1530,2296093,4006670505,00,0.00,N,2,240,
20220321,1590,1630,1635,1530,584635,928304970,00,0.00,N,5,-45,
20220314,1635,1650,1770,1585,1274018,2125105330,00,0.00,N,5,-15,
20220307,1650,1590,1675,1565,499316,803136665,00,0.00,N,2,30,
20220228,1620,1500,1770,1500,2305464,3855364675,00,0.00,N,2,120,
20220221,1500,1500,1550,1380,1292086,1900909005,00,0.00,N,3,0,
20220214,1500,1465,1545,1260,1997211,2824358940,00,0.00,N,2,25,
20220207,1475,1465,1645,1405,1940592,2945254860,00,0.00,N,3,0,
20220203,1475,1355,1575,1355,1231593,1800180370,00,0.00,N,2,130,
20220124,1345,1250,1505,1140,3745211,5064326090,00,0.00,N,2,85,
20220117,1260,1310,1315,1190,588580,735486020,00,0.00,N,5,-55,
20220110,1315,1455,1510,1275,724609,974159170,00,0.00,N,5,-140,
20220103,1455,1465,1535,1330,1363193,1956808410,00,0.00,N,5,-10,
20211227,1465,1505,1505,1380,754281,1087392425,00,0.00,N,5,-35,
20211220,1500,1420,1575,1365,3096118,4582199655,00,0.00,N,2,85,
20211213,1415,1300,1550,1260,2690635,3810012530,00,0.00,N,2,100,
20211206,1315,1335,1435,1310,938694,1265480975,00,0.00,N,5,-15,
20211129,1330,1380,1440,1220,1084570,1444919245,00,0.00,N,5,-130,
20211122,1460,1695,1705,1455,3198588,5140132945,00,0.00,N,5,-235,
20211115,1695,1215,2360,1195,14472156,27886826160,00,0.00,N,2,500,
20211108,1195,1390,1435,1175,582138,731298860,00,0.00,N,5,-195,
20211101,1390,1620,1635,1315,400349,592315010,00,0.00,N,5,-240,
20211025,1630,1615,1730,1565,138090,226107125,00,0.00,N,2,15,
20211018,1615,1650,1805,1580,273564,469747155,00,0.00,N,5,-30,
20211012,1645,1545,1700,1435,394010,607240065,00,0.00,N,2,135,
20211005,1510,1755,1820,1475,566986,911086755,00,0.00,N,5,-260,
20210927,1770,1790,1980,1755,277207,506141715,00,0.00,N,5,-75,
20210923,1845,1920,1920,1840,93176,175216515,00,0.00,N,5,-75,
20210913,1920,1965,1990,1855,209229,405716365,00,0.00,N,5,-45,
20210906,1965,2130,2160,1930,335941,685516120,00,0.00,N,5,-165,
20210830,2130,2065,2150,2020,373271,774075985,00,0.00,N,2,110,
20210823,2020,1925,2160,1925,762681,1532534430,00,0.00,N,2,50,
20210817,1970,2170,2205,1925,540548,1108649145,00,0.00,N,5,-260,
20210809,2230,2515,2670,2175,1015743,2456716140,00,0.00,N,5,-285,
20210802,2515,2415,2570,2320,477549,1165978710,00,0.00,N,2,85,
20210726,2430,2500,2620,2390,806317,2031232920,00,0.00,N,2,5,
20210719,2425,2515,2540,2355,623417,1521361765,00,0.00,N,5,-95,
20210712,2520,2305,3040,2280,3674318,9810873990,00,0.00,N,2,205,