KissMeData/040160/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,2680,2720,2800,2675,44655,121901815,00,0.00,N,5,-65,
20241118,2745,2545,2810,2545,116954,315394035,00,0.00,N,2,175,
20241111,2570,2495,2575,2270,172065,414145495,00,0.00,N,2,105,
20241104,2465,2535,2565,2405,23072,58066615,00,0.00,N,5,-55,
20241028,2520,2460,2575,2460,36546,91937895,00,0.00,N,2,60,
20241021,2460,2670,2725,2390,89883,225050465,00,0.00,N,5,-210,
20241014,2670,2685,2855,2635,85722,231759520,00,0.00,N,5,-15,
20241007,2685,2700,2725,2655,33078,88968305,00,0.00,N,5,-40,
20240930,2725,2700,2740,2660,52909,142693200,00,0.00,N,3,0,
20240923,2725,2700,2735,2665,47951,129548745,00,0.00,N,2,25,
20240919,2700,2670,2740,2620,43776,117442260,00,0.00,N,2,30,
20240909,2670,2630,2690,2570,53345,140275150,00,0.00,N,2,5,
20240902,2665,2735,2735,2530,125665,329028570,00,0.00,N,5,-40,
20240826,2705,2740,2820,2615,93192,251323060,00,0.00,N,5,-35,
20240819,2740,2830,2850,2720,35272,98068365,00,0.00,N,5,-70,
20240812,2810,2730,2870,2665,43458,120766305,00,0.00,N,2,80,
20240805,2730,2900,2900,2555,208111,561186300,00,0.00,N,5,-200,
20240729,2930,2950,3025,2800,64613,189663810,00,0.00,N,5,-5,
20240722,2935,3035,3070,2890,70575,210008990,00,0.00,N,5,-100,
20240715,3035,3010,3060,2985,55266,166972655,00,0.00,N,5,-25,
20240708,3060,3000,3150,2960,56031,170598655,00,0.00,N,2,60,
20240701,3000,3185,3185,2950,114667,351166230,00,0.00,N,5,-205,
20240624,3205,3370,3375,3165,106585,345644235,00,0.00,N,5,-120,
20240617,3325,3360,3395,3280,94139,313075765,00,0.00,N,5,-65,
20240610,3390,3285,3645,3210,220769,767875465,00,0.00,N,2,100,
20240603,3290,3320,3400,3230,102376,337113000,00,0.00,N,5,-30,
20240527,3320,3345,3495,3265,200865,676473195,00,0.00,N,5,-30,
20240520,3350,3480,3520,3350,177034,607743835,00,0.00,N,5,-95,
20240513,3445,3495,4085,3445,1672518,6276788920,00,0.00,N,5,-80,
20240507,3525,3475,3625,3350,300333,1047155695,00,0.00,N,2,85,
20240429,3440,3385,3530,3245,328766,1106691100,00,0.00,N,2,90,
20240422,3350,3185,3400,3115,209362,682079010,00,0.00,N,2,105,
20240415,3245,3410,3410,3080,297386,961598850,00,0.00,N,5,-265,
20240408,3510,3810,3810,3355,310032,1107449290,00,0.00,N,5,-300,
20240401,3810,3670,4180,3405,1366367,5234837865,00,0.00,N,2,140,
20240325,3670,3785,3845,3670,122300,459294650,00,0.00,N,5,-110,
20240318,3780,3745,3850,3700,120601,453703245,00,0.00,N,2,35,
20240311,3745,3920,3950,3675,125813,479584940,00,0.00,N,5,-140,
20240304,3885,3930,4045,3860,189023,748411815,00,0.00,N,5,-45,
20240226,3930,4020,4100,3900,124245,494407885,00,0.00,N,5,-90,
20240219,4020,4085,4150,3980,135766,552193075,00,0.00,N,5,-65,
20240213,4085,4050,4250,4030,344770,1428279805,00,0.00,N,2,35,
20240205,4050,4035,4080,3965,164258,661679705,00,0.00,N,5,-25,
20240129,4075,4150,4255,3950,386426,1577798410,00,0.00,N,5,-30,
20240122,4105,4000,4110,3750,428929,1710907655,00,0.00,N,2,115,
20240115,3990,3950,4060,3780,347861,1373200055,00,0.00,N,2,125,
20240108,3865,4040,4180,3670,952098,3772451725,00,0.00,N,5,-140,
20240102,4005,4155,4270,4000,1378336,5613288600,00,0.00,N,5,-75,
20231226,4080,5900,5950,3990,7327172,31309487825,00,0.00,N,5,-1820,
20231218,5900,5800,5930,5700,161116,936971300,00,0.00,N,2,130,
20231211,5770,5810,5880,5500,147110,845909520,00,0.00,N,5,-40,
20231204,5810,5990,6120,5730,269026,1593839030,00,0.00,N,5,-70,
20231127,5880,5850,5970,5440,333302,1913862920,00,0.00,N,2,30,
20231120,5850,5490,5950,5460,524661,2999795390,00,0.00,N,2,370,
20231113,5480,4950,5550,4805,700428,3668993260,00,0.00,N,2,550,
20231106,4930,4690,5780,4655,3165276,16614818460,00,0.00,N,2,265,
20231030,4665,4515,4690,4360,129262,589572455,00,0.00,N,2,115,
20231023,4550,4405,4635,4365,178086,798479450,00,0.00,N,5,-55,
20231016,4605,4655,4785,4350,154325,706651440,00,0.00,N,5,-95,
20231010,4700,4620,4770,4475,119959,558129940,00,0.00,N,2,85,
20231004,4615,4645,5490,4495,808257,3959288085,00,0.00,N,5,-100,
20230925,4715,4670,4715,4580,58200,269498875,00,0.00,N,2,45,
20230918,4670,4925,4940,4580,121437,574718140,00,0.00,N,5,-255,
20230911,4925,4990,5020,4715,161325,784718595,00,0.00,N,2,5,
20230904,4920,5150,5190,4815,147212,736252730,00,0.00,N,5,-230,
20230828,5150,4850,5190,4830,132067,669362550,00,0.00,N,2,320,
20230821,4830,4755,4990,4750,118448,578082415,00,0.00,N,2,45,
20230814,4785,5240,5310,4670,262221,1293654845,00,0.00,N,5,-465,
20230807,5250,5360,5470,5150,119353,631725190,00,0.00,N,5,-200,
20230731,5450,5410,5630,5290,117244,637550640,00,0.00,N,2,90,
20230724,5360,5660,5670,4810,295616,1537916105,00,0.00,N,5,-320,
20230717,5680,5680,6000,5560,206464,1189478730,00,0.00,N,5,-30,
20230710,5710,5480,5820,5480,227800,1295570250,00,0.00,N,2,40,
20230703,5670,6090,6230,5620,255440,1510941970,00,0.00,N,5,-400,
20230626,6070,5950,6080,5810,206059,1223870760,00,0.00,N,2,40,
20230619,6030,6410,6620,5950,442043,2782662830,00,0.00,N,5,-360,
20230612,6390,6600,6830,6250,763602,5030091420,00,0.00,N,5,-180,
20230605,6570,6680,6710,6470,345377,2276887200,00,0.00,N,5,-110,
20230530,6680,6460,6680,6330,368011,2406831230,00,0.00,N,2,260,
20230522,6420,6410,6650,6400,635164,4144395120,00,0.00,N,5,-40,
20230515,6460,6340,6790,6160,2090036,13614769290,00,0.00,N,2,210,
20230508,6250,6170,6520,5900,1500087,9367436620,00,0.00,N,2,20,
20230502,6230,5830,6520,5710,2031718,12807896420,00,0.00,N,2,400,
20230424,5830,6080,6100,5700,263894,1548495750,00,0.00,N,5,-300,
20230417,6130,5920,6320,5910,484616,2948139720,00,0.00,N,2,160,
20230410,5970,5890,6060,5650,240707,1408234460,00,0.00,N,2,80,
20230403,5890,6010,6120,5850,237039,1421310380,00,0.00,N,5,-120,
20230327,6010,5870,6170,5640,479312,2862740690,00,0.00,N,2,150,
20230320,5860,5770,5930,5640,284857,1650077510,00,0.00,N,2,100,
20230313,5760,5800,5880,5490,505116,2855515830,00,0.00,N,5,-130,
20230306,5890,6250,6410,5810,725681,4461804840,00,0.00,N,5,-360,
20230227,6250,5990,6600,5830,1705691,10733085640,00,0.00,N,2,370,
20230220,5880,5980,6460,5770,1387436,8463887410,00,0.00,N,5,-60,
20230213,5940,6010,6550,5750,1329289,8116099150,00,0.00,N,5,-20,
20230206,5960,6200,6270,5860,829319,5029438790,00,0.00,N,5,-210,
20230130,6170,5820,6650,5710,4773727,30106090090,00,0.00,N,2,390,
20230125,5780,5690,5960,5560,841073,4866145550,00,0.00,N,2,90,
20230116,5690,5640,5800,5490,1655863,9410613180,00,0.00,N,2,60,
20230109,5630,4905,6350,4905,9684619,57138758470,00,0.00,N,2,725,
20230102,4905,4760,4995,4500,232094,1097249590,00,0.00,N,2,145,
20221226,4760,4860,4895,4650,121463,581549330,00,0.00,N,5,-95,
20221219,4855,5290,5350,4830,340242,1726171520,00,0.00,N,5,-435,
20221212,5290,5240,5430,5150,504429,2667533950,00,0.00,N,2,40,
20221205,5250,5280,6490,5200,7448895,44763147450,00,0.00,N,5,-30,
20221128,5280,5180,5380,4995,199875,1037602260,00,0.00,N,2,50,
20221121,5230,5030,5350,4930,219752,1137034310,00,0.00,N,2,150,
20221114,5080,5150,5230,4980,189036,968198735,00,0.00,N,5,-40,
20221107,5120,4825,5360,4775,372677,1889365060,00,0.00,N,2,325,
20221031,4795,4700,4845,4650,115425,548217110,00,0.00,N,2,115,
20221024,4680,4940,4950,4585,176557,837429425,00,0.00,N,5,-140,
20221017,4820,4725,5150,4725,139050,679959290,00,0.00,N,2,10,
20221011,4810,4955,4970,4640,124745,597915370,00,0.00,N,5,-250,
20221004,5060,4945,5130,4910,111302,559023200,00,0.00,N,2,145,
20220926,4915,5430,5490,4710,365821,1851005665,00,0.00,N,5,-655,
20220919,5570,6010,6280,5500,560114,3271662150,00,0.00,N,5,-490,
20220913,6060,6020,6660,5950,344851,2169380070,00,0.00,N,2,70,
20220905,5990,6160,6230,5950,88454,537569060,00,0.00,N,5,-260,
20220829,6250,6340,6390,6160,131563,821975060,00,0.00,N,5,-250,
20220822,6500,6440,6560,6340,183534,1184312790,00,0.00,N,2,10,
20220816,6490,6540,6560,6330,154788,1002484670,00,0.00,N,5,-40,
20220808,6530,6750,6750,6220,254612,1649899750,00,0.00,N,5,-210,
20220801,6740,6750,7290,6510,2092782,14633210860,00,0.00,N,2,20,
20220725,6720,6650,6910,6540,462522,3115599680,00,0.00,N,2,150,
20220718,6570,6350,6600,6310,247594,1599248710,00,0.00,N,2,170,
20220711,6400,6830,6840,6050,327059,2099246740,00,0.00,N,5,-440,
20220704,6840,6570,7390,6210,1232750,8428295200,00,0.00,N,2,410,
20220627,6430,5900,6670,5890,546466,3459876720,00,0.00,N,2,630,
20220620,5800,6960,6960,5430,686622,4202687350,00,0.00,N,5,-1050,
20220613,6850,7780,7790,6680,544953,3857892200,00,0.00,N,5,-1090,
20220607,7940,8340,8440,7810,355580,2900554650,00,0.00,N,5,-400,
20220530,8340,8410,8430,8110,553454,4578792790,00,0.00,N,5,-10,
20220523,8350,7930,8380,7710,1305868,10675149680,00,0.00,N,2,500,
20220516,7850,7610,7880,7570,285844,2208363670,00,0.00,N,2,250,
20220509,7600,7680,8010,7320,428858,3310104640,00,0.00,N,5,-160,
20220502,7760,7510,8150,7480,544176,4274770490,00,0.00,N,2,190,
20220425,7570,7400,7620,7030,324421,2368393660,00,0.00,N,2,110,
20220418,7460,7540,7680,7360,188267,1412865060,00,0.00,N,5,-80,
20220411,7540,7740,7770,7430,212221,1612519740,00,0.00,N,5,-210,
20220404,7750,8260,8330,7670,330028,2650013940,00,0.00,N,5,-480,
20220328,8230,7880,8460,7750,615060,5010178110,00,0.00,N,2,350,
20220321,7880,7850,8100,7710,335828,2645063410,00,0.00,N,2,30,
20220314,7850,7870,8000,7660,222135,1736141150,00,0.00,N,5,-90,
20220307,7940,7700,7940,7300,305890,2347742070,00,0.00,N,2,190,
20220228,7750,7440,8150,7440,456223,3564920280,00,0.00,N,2,310,
20220221,7440,7490,8230,7180,644606,4948833820,00,0.00,N,5,-50,
20220214,7490,7570,7790,7000,268312,1977400010,00,0.00,N,5,-220,
20220207,7710,7780,8650,7500,904437,7326458190,00,0.00,N,5,-50,
20220203,7760,7440,7760,7440,117139,890147850,00,0.00,N,2,370,
20220124,7390,8080,8180,6990,481341,3603996960,00,0.00,N,5,-800,
20220117,8190,9070,9070,7990,683478,5738656860,00,0.00,N,5,-900,
20220110,9090,9410,9850,8750,1564383,14469270980,00,0.00,N,5,-220,
20220103,9310,9040,9990,8910,3119597,29273690050,00,0.00,N,2,370,
20211227,8940,8810,8960,8350,494685,4288701670,00,0.00,N,2,340,
20211220,8600,8700,8970,8050,833827,7034022430,00,0.00,N,5,-110,
20211213,8710,9250,9330,8590,552219,4964521780,00,0.00,N,5,-530,
20211206,9240,9030,9570,8650,1719179,15880970430,00,0.00,N,2,240,
20211129,9000,8500,9230,8210,1430072,12569419340,00,0.00,N,2,250,
20211122,8750,7690,9830,7490,11109451,103841901790,00,0.00,N,2,1130,
20211115,7620,7880,8140,7400,228714,1774753270,00,0.00,N,5,-310,
20211108,7930,8040,8320,7750,201598,1618024900,00,0.00,N,5,-180,
20211101,8110,7960,8430,7890,277900,2280013930,00,0.00,N,2,150,
20211025,7960,7860,8110,7730,136792,1084904950,00,0.00,N,2,100,
20211018,7860,8180,8250,7820,132770,1063888060,00,0.00,N,5,-350,
20211012,8210,7710,8290,7310,228320,1796285750,00,0.00,N,2,490,
20211005,7720,8250,8250,7310,268319,2068111050,00,0.00,N,5,-530,
20210927,8250,7900,8900,7790,928498,7888501490,00,0.00,N,2,350,
20210923,7900,8070,8070,7750,71768,566248120,00,0.00,N,5,-180,
20210913,8080,8140,8190,7810,178026,1423972770,00,0.00,N,5,-10,
20210906,8090,8380,8480,7850,206089,1682741150,00,0.00,N,5,-290,
20210830,8380,8300,8500,8110,167923,1406787780,00,0.00,N,2,110,
20210823,8270,7690,8400,7540,211046,1691785550,00,0.00,N,2,580,
20210817,7690,8350,8440,7550,328113,2609925420,00,0.00,N,5,-660,
20210809,8350,8960,8980,8090,386714,3277050350,00,0.00,N,5,-610,
20210802,8960,8700,9200,8490,396839,3488723780,00,0.00,N,2,260,
20210726,8700,9200,9250,8670,458402,4114958000,00,0.00,N,5,-480,
20210719,9180,11500,12100,9060,4585269,47622048260,00,0.00,N,5,-2170,
20210712,11350,10550,11450,10400,4121155,45253547100,00,0.00,N,2,750,