KissMeData/322970/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241202,2330,2500,2500,2100,25808,57485205,00,0.00,N,5,-165,
20241125,2495,2535,2535,2265,566,1348965,00,0.00,N,2,50,
20241118,2445,2500,2700,2250,14303,34374405,00,0.00,N,5,-320,
20241111,2765,2900,2900,2370,7269,19280250,00,0.00,N,5,-120,
20241104,2885,3090,3090,2800,20639,60697685,00,0.00,N,5,-90,
20241028,2975,2600,2975,2275,109699,320981865,00,0.00,N,2,320,
20241021,2655,2850,2850,2405,1905,5097085,00,0.00,N,5,-150,
20241014,2805,2690,2850,2600,10868,29157100,00,0.00,N,2,205,
20241007,2600,2590,2640,2130,10667,25987325,00,0.00,N,2,100,
20240930,2500,1860,2500,1860,14726,33448901,00,0.00,N,2,612,
20240923,1888,1840,1920,1651,7811,14322677,00,0.00,N,2,88,
20240919,1800,1790,1840,1616,6429,10954749,00,0.00,N,2,40,
20240909,1760,1655,1765,1500,32207,55714268,00,0.00,N,2,105,
20240902,1655,1680,1739,1410,24589,38744081,00,0.00,N,2,11,
20240826,1644,1660,1719,1473,25476,40279047,00,0.00,N,2,20,
20240819,1624,1790,1800,1580,28686,46837070,00,0.00,N,5,-133,
20240812,1757,1986,1986,1690,16924,29888876,00,0.00,N,5,-225,
20240805,1982,2195,2195,1803,14623,27812395,00,0.00,N,5,-188,
20240729,2170,1490,2360,1489,33090,60186455,00,0.00,N,2,714,
20240722,1456,1544,1585,1425,5007,7346196,00,0.00,N,5,-88,
20240715,1544,1573,1590,1405,5257,7889475,00,0.00,N,5,-29,
20240708,1573,1558,1600,1460,21550,32674308,00,0.00,N,2,15,
20240701,1558,1589,1600,1350,44683,64162697,00,0.00,N,2,21,
20240624,1537,1840,1940,1355,98740,143862948,00,0.00,N,5,-442,
20240617,1979,2050,2090,1485,26692,45706401,00,0.00,N,5,-111,
20240610,2090,2200,2295,2000,9903,20035935,00,0.00,N,5,-100,
20240603,2190,2195,2195,2020,13149,27858300,00,0.00,N,2,40,
20240527,2150,2310,2490,2130,19211,42608545,00,0.00,N,5,-250,
20240520,2400,2585,2690,2245,31104,72580900,00,0.00,N,5,-140,
20240513,2540,2350,2540,2305,15500,37817235,00,0.00,N,2,145,
20240507,2395,2490,2490,2215,2972,6889565,00,0.00,N,5,-5,
20240429,2400,2225,2500,2170,12561,30291785,00,0.00,N,2,230,
20240422,2170,2410,2410,2125,39392,87062625,00,0.00,N,5,-220,
20240415,2390,2450,2500,2330,6384,15251310,00,0.00,N,5,-10,
20240408,2400,2785,2785,2315,16067,38898785,00,0.00,N,5,-345,
20240401,2745,3000,3000,2550,5523,14483565,00,0.00,N,5,-155,
20240325,2900,2590,3090,2505,4112,11342315,00,0.00,N,2,320,
20240318,2580,2505,2580,2410,19927,48958065,00,0.00,N,2,110,
20240311,2470,2675,2675,2410,8940,22005415,00,0.00,N,5,-30,
20240304,2500,2780,2780,2400,7747,19258460,00,0.00,N,5,-280,
20240226,2780,2740,2800,2535,1943,5219955,00,0.00,N,2,35,
20240219,2745,2760,2790,2540,439,1168165,00,0.00,N,2,45,
20240213,2700,2770,2770,2430,5036,13697475,00,0.00,N,2,80,
20240205,2620,2585,2790,2220,4609,11526345,00,0.00,N,2,300,
20240129,2320,2830,2835,2320,5164,12558955,00,0.00,N,5,-325,
20240122,2645,2890,2985,2435,429,1135070,00,0.00,N,5,-245,
20240115,2890,3095,3095,2415,2905,7429425,00,0.00,N,5,-10,
20240108,2900,2600,3385,2545,1763,4632400,00,0.00,N,2,280,
20240102,2620,3160,3335,2510,4720,12310865,00,0.00,N,5,-145,
20231226,2765,2830,3095,2600,424,1147125,00,0.00,N,5,-65,
20231218,2830,3490,3505,2545,9361,25341500,00,0.00,N,5,-275,
20231211,3105,2840,3170,2470,980,2745660,00,0.00,N,2,460,
20231204,2645,2840,2915,2255,19269,47745200,00,0.00,N,2,75,
20231127,2570,2825,2825,2275,10871,26361200,00,0.00,N,5,-20,
20231120,2590,2675,2945,2285,6723,16493570,00,0.00,N,2,5,
20231113,2585,2670,2990,2400,483,1291875,00,0.00,N,5,-90,
20231106,2675,2635,2705,2205,17267,40932195,00,0.00,N,2,230,
20231030,2445,2575,2755,2205,7727,18410480,00,0.00,N,5,-130,
20231023,2575,2695,2695,2240,193,473255,00,0.00,N,2,90,
20231016,2485,2700,2730,2395,3255,8113410,00,0.00,N,5,-140,
20231010,2625,2600,2915,2265,3797,9285735,00,0.00,N,2,5,
20231004,2620,2885,2895,2450,5732,14672530,00,0.00,N,5,-50,
20230925,2670,2835,2880,2520,2641,6715705,00,0.00,N,5,-110,
20230918,2780,2750,3030,2500,4599,11912340,00,0.00,N,2,60,
20230911,2720,2865,3030,2580,5365,14323725,00,0.00,N,5,-5,
20230904,2725,3100,3100,2530,54355,146866445,00,0.00,N,5,-360,
20230828,3085,3405,3560,2540,9666,27449090,00,0.00,N,2,110,
20230821,2975,3490,3510,2715,16425,49166220,00,0.00,N,5,-110,
20230814,3085,3695,3695,2885,7756,24576845,00,0.00,N,5,-160,
20230807,3245,2980,3405,2635,4521,12828910,00,0.00,N,2,450,
20230731,2795,3185,3185,2420,29385,75921830,00,0.00,N,5,-5,
20230724,2800,3140,3140,2600,10752,30103055,00,0.00,N,5,-170,
20230717,2970,3495,3495,2830,17161,51443375,00,0.00,N,5,-180,
20230710,3150,3790,3790,2920,21503,65975460,00,0.00,N,5,-275,
20230703,3425,3245,3560,3035,4954,15853610,00,0.00,N,2,300,
20230626,3125,3290,3500,3115,21959,72465820,00,0.00,N,2,5,
20230619,3120,3255,3495,2990,29350,94435730,00,0.00,N,2,65,
20230612,3055,3490,3700,3055,8794,28532180,00,0.00,N,5,-210,
20230605,3265,3250,3885,3185,2169,7113705,00,0.00,N,2,80,
20230530,3185,3395,3495,3135,4471,14562525,00,0.00,N,5,-115,
20230522,3300,3700,3800,3210,3110,10321950,00,0.00,N,5,-150,
20230515,3450,3490,3795,3205,5355,18488315,00,0.00,N,2,200,
20230508,3250,3140,3590,3120,8209,26886350,00,0.00,N,5,-40,
20230502,3290,3480,3480,3000,8389,25724415,00,0.00,N,2,245,
20230424,3045,3380,3540,3000,24994,76043920,00,0.00,N,5,-340,
20230417,3385,3595,3600,3030,17818,56352060,00,0.00,N,5,-15,
20230410,3400,3900,3900,2935,18350,58618885,00,0.00,N,5,-50,
20230403,3450,3585,4015,3100,16521,53802375,00,0.00,N,2,315,
20230327,3135,3435,3670,2790,60688,183403750,00,0.00,N,5,-345,
20230320,3480,3550,3935,3365,35560,124472320,00,0.00,N,5,-165,
20230313,3645,3925,4500,3515,11434,40964565,00,0.00,N,5,-70,
20230306,3715,4420,4420,3530,22806,82782955,00,0.00,N,5,-135,
20230227,3850,3850,4400,3700,5509,20898245,00,0.00,N,2,40,
20230220,3810,4195,4395,3700,9630,36878775,00,0.00,N,5,-40,
20230213,3850,3995,4590,3715,11657,45275910,00,0.00,N,5,-145,
20230206,3995,3835,4485,3620,3211,12047165,00,0.00,N,2,160,
20230130,3835,4080,4370,3600,11385,42406680,00,0.00,N,5,-245,
20230125,4080,4280,4380,3750,3667,14316425,00,0.00,N,2,295,
20230116,3785,4370,4480,3770,11094,43987135,00,0.00,N,5,-315,
20230109,4100,4290,4490,3850,10367,41374965,00,0.00,N,2,140,
20230102,3960,4295,4295,3410,28812,107363140,00,0.00,N,5,-5,
20221226,3965,4135,4485,3625,11623,43380810,00,0.00,N,5,-90,
20221219,4055,4000,4500,3780,3359,13245170,00,0.00,N,2,25,
20221212,4030,4300,4600,3840,10987,43673620,00,0.00,N,5,-320,
20221205,4350,4400,4815,3850,8245,32435145,00,0.00,N,2,50,
20221128,4300,4110,4495,3650,3598,14273380,00,0.00,N,2,305,
20221121,3995,4300,4480,3800,11556,45246465,00,0.00,N,5,-325,
20221114,4320,4495,4595,3800,11816,46604460,00,0.00,N,2,30,
20221107,4290,4185,4590,3730,7510,29645980,00,0.00,N,2,230,
20221031,4060,4115,4400,3635,20299,78021435,00,0.00,N,2,10,
20221024,4050,4400,4495,3830,11008,44327145,00,0.00,N,2,5,
20221017,4045,4535,4600,4000,23783,96731290,00,0.00,N,5,-130,
20221011,4175,4900,4900,3830,32603,133998755,00,0.00,N,5,-455,
20221004,4630,4705,5190,4220,2055,9340765,00,0.00,N,2,40,
20220926,4590,4495,4770,3900,23921,102655865,00,0.00,N,2,95,
20220919,4495,4830,4830,4415,12304,55939420,00,0.00,N,5,-295,
20220913,4790,4890,5000,4400,9232,43869035,00,0.00,N,2,165,
20220905,4625,4985,5120,4250,17538,82493470,00,0.00,N,5,-325,
20220829,4950,4800,5000,4400,39038,191234045,00,0.00,N,2,255,
20220822,4695,4165,4900,4165,4044,18027885,00,0.00,N,5,-60,
20220816,4755,4900,4990,4195,26809,124043110,00,0.00,N,5,-145,
20220808,4900,5190,5200,4810,6437,32011680,00,0.00,N,5,-80,
20220801,4980,4895,5200,4700,11323,55328460,00,0.00,N,2,30,
20220725,4950,5200,5200,4705,9703,47009180,00,0.00,N,5,-60,
20220718,5010,5780,5780,4860,14338,71370070,00,0.00,N,5,-40,
20220711,5050,5110,5200,4850,14408,72050695,00,0.00,N,2,40,
20220704,5010,4990,5110,4215,21610,105440040,00,0.00,N,2,150,
20220627,4860,4895,5160,4630,9180,44934600,00,0.00,N,2,175,
20220620,4685,4715,5000,4300,17735,81145395,00,0.00,N,5,-175,
20220613,4860,4500,4900,4305,21683,98890660,00,0.00,N,2,275,
20220607,4585,4900,4900,4340,18050,82161850,00,0.00,N,5,-210,
20220530,4795,5210,5210,4500,10822,51820055,00,0.00,N,2,245,
20220523,4550,4685,4700,4300,9808,43382575,00,0.00,N,2,10,
20220516,4540,4450,5030,4350,4784,21535270,00,0.00,N,2,90,
20220509,4450,4450,4600,4200,15573,68329080,00,0.00,N,2,85,
20220502,4365,4450,4700,4200,17055,74513090,00,0.00,N,5,-125,
20220425,4490,4800,4800,4300,20997,93377220,00,0.00,N,5,-210,
20220418,4700,4800,4900,4520,3995,18914720,00,0.00,N,2,5,
20220411,4695,4505,5390,4460,36892,176278465,00,0.00,N,5,-50,
20220404,4745,4800,4885,4500,24669,116010825,00,0.00,N,2,45,
20220328,4700,4560,4800,4400,15962,73760225,00,0.00,N,2,130,
20220321,4570,4500,4700,4205,8117,36509850,00,0.00,N,2,270,
20220314,4300,3950,4830,3805,7813,32034315,00,0.00,N,2,350,
20220307,3950,3990,4095,3755,3951,15369175,00,0.00,N,5,-45,
20220228,3995,3850,3995,3700,9110,34160535,00,0.00,N,2,30,
20220221,3965,3875,3995,3600,17346,64191605,00,0.00,N,2,180,
20220214,3785,4295,4295,3600,35809,134968070,00,0.00,N,5,-410,
20220207,4195,4500,4500,3895,23321,95640495,00,0.00,N,5,-155,
20220203,4350,4495,4495,4220,4872,21295600,00,0.00,N,2,5,
20220124,4345,4560,4700,4210,13458,58426890,00,0.00,N,5,-305,
20220117,4650,4850,4880,4510,4250,19791160,00,0.00,N,5,-135,
20220110,4785,4790,4800,4550,42807,196387665,00,0.00,N,2,125,
20220103,4660,4600,4725,4315,31230,144016120,00,0.00,N,2,180,
20211227,4480,4400,4700,4010,7642,33595775,00,0.00,N,5,-120,
20211220,4600,4440,4750,4240,21606,98185640,00,0.00,N,2,200,
20211213,4400,4300,4400,4100,9222,39025995,00,0.00,N,2,40,
20211206,4360,4200,4390,4000,5655,23856780,00,0.00,N,2,375,
20211129,3985,4550,4600,3825,13123,52621265,00,0.00,N,5,-565,
20211122,4550,4295,4600,4000,25108,105375915,00,0.00,N,2,395,
20211115,4155,4400,4400,4025,21371,89678100,00,0.00,N,5,-200,
20211108,4355,4345,4390,4155,14771,62552535,00,0.00,N,2,25,
20211101,4330,4200,4400,4130,30058,127300885,00,0.00,N,2,130,
20211025,4200,4255,4395,4185,55834,236337750,00,0.00,N,5,-90,
20211018,4290,4390,4400,4200,19671,83705835,00,0.00,N,2,40,
20211012,4250,4470,4470,4190,17718,75886020,00,0.00,N,2,50,
20211005,4200,5000,5000,4120,74483,319774490,00,0.00,N,5,-385,
20210927,4585,5100,5290,4500,54351,258874695,00,0.00,N,5,-495,
20210923,5080,5370,5400,4900,25244,127084650,00,0.00,N,5,-220,
20210913,5300,5370,5500,5040,28362,146775990,00,0.00,N,5,-90,
20210906,5390,5320,5700,5280,13377,71934810,00,0.00,N,2,70,
20210830,5320,5400,5400,5120,18321,97231660,00,0.00,N,5,-60,
20210823,5380,5650,5790,5020,20522,110040200,00,0.00,N,5,-310,
20210817,5690,5800,5850,5520,18811,106922850,00,0.00,N,5,-130,
20210809,5820,5240,6190,5210,68852,395376840,00,0.00,N,2,580,
20210802,5240,4805,5370,4805,52909,266891215,00,0.00,N,2,435,
20210726,4805,4980,4995,4700,30360,145145330,00,0.00,N,2,55,
20210719,4750,5170,5170,4505,37403,174152975,00,0.00,N,2,160,
20210712,4590,4790,4790,4300,116868,516612410,00,0.00,N,5,-70,