KissMeData/060480/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1757,1751,1804,1734,54697,96033511,00,0.00,N,2,7,
20241118,1750,1736,1833,1716,126312,219509004,00,0.00,N,2,15,
20241111,1735,1954,1954,1735,82339,151397050,00,0.00,N,5,-219,
20241104,1954,1972,2030,1926,62534,122631271,00,0.00,N,5,-18,
20241028,1972,1931,2000,1930,48695,95149398,00,0.00,N,2,41,
20241021,1931,1969,1985,1879,74018,143242905,00,0.00,N,5,-37,
20241014,1968,2040,2060,1967,53289,106944627,00,0.00,N,5,-77,
20241007,2045,2045,2130,2005,63336,130426735,00,0.00,N,3,0,
20240930,2045,2105,2135,2020,30837,63707640,00,0.00,N,5,-60,
20240923,2105,2010,2150,2010,143508,299120380,00,0.00,N,2,95,
20240919,2010,1999,2060,1983,33053,66335125,00,0.00,N,2,11,
20240909,1999,2065,2065,1906,43325,86516780,00,0.00,N,5,-86,
20240902,2085,2015,2160,1987,144818,300361257,00,0.00,N,2,95,
20240826,1990,2010,2010,1950,86892,171796810,00,0.00,N,5,-25,
20240819,2015,2035,2035,1990,80466,161551952,00,0.00,N,5,-15,
20240812,2030,2020,2040,1975,63712,127791536,00,0.00,N,2,31,
20240805,1999,2070,2085,1871,293537,578172236,00,0.00,N,5,-81,
20240729,2080,2045,2270,2010,171147,362308565,00,0.00,N,2,30,
20240722,2050,2190,2210,2015,263774,552626010,00,0.00,N,5,-155,
20240715,2205,2310,2315,2185,140577,313977035,00,0.00,N,5,-75,
20240708,2280,2240,2320,2215,146814,332167765,00,0.00,N,2,40,
20240701,2240,2285,2325,2200,302260,679509720,00,0.00,N,5,-45,
20240624,2285,2345,2365,2235,268723,613946755,00,0.00,N,5,-60,
20240617,2345,2390,2405,2345,340589,807044325,00,0.00,N,5,-45,
20240610,2390,2460,2460,2380,328751,793147820,00,0.00,N,5,-60,
20240603,2450,2490,2540,2435,511513,1262122875,00,0.00,N,5,-40,
20240527,2490,2710,2710,2455,1150315,2979747210,00,0.00,N,5,-225,
20240520,2715,2880,3560,2650,10450634,32663837915,00,0.00,N,5,-25,
20240513,2740,2650,3030,2640,3583856,10063456645,00,0.00,N,2,165,
20240507,2575,2650,2750,2510,641622,1677201480,00,0.00,N,5,-75,
20240429,2650,2480,2830,2410,1886069,5023538840,00,0.00,N,2,195,
20240422,2455,2480,2545,2405,431735,1063536270,00,0.00,N,5,-25,
20240415,2480,2455,2620,2425,1145818,2895321545,00,0.00,N,2,45,
20240408,2435,2420,2465,2335,287518,689170220,00,0.00,N,2,15,
20240401,2420,2455,2540,2400,469558,1150760945,00,0.00,N,5,-35,
20240325,2455,2575,2655,2435,585211,1481611740,00,0.00,N,5,-125,
20240318,2580,2565,2920,2480,3539091,9549330665,00,0.00,N,2,95,
20240311,2485,2400,2555,2345,431617,1052415985,00,0.00,N,2,95,
20240304,2390,2470,2515,2330,273272,663513390,00,0.00,N,5,-100,
20240226,2490,2505,2600,2440,235862,587384655,00,0.00,N,5,-15,
20240219,2505,2625,2675,2470,601898,1554697455,00,0.00,N,5,-125,
20240213,2630,2470,2850,2450,2162363,5858312510,00,0.00,N,2,185,
20240205,2445,2480,2570,2445,93389,232270230,00,0.00,N,5,-15,
20240129,2460,2540,2545,2370,192588,473670895,00,0.00,N,5,-80,
20240122,2540,2515,2580,2460,154753,388490920,00,0.00,N,2,50,
20240115,2490,2580,2600,2465,184991,466287930,00,0.00,N,5,-90,
20240108,2580,2625,2650,2570,254590,661453080,00,0.00,N,5,-10,
20240102,2590,2555,2670,2520,348327,905560500,00,0.00,N,2,40,
20231226,2550,2595,2630,2530,165213,423678200,00,0.00,N,5,-20,
20231218,2570,2565,2645,2530,192122,497204000,00,0.00,N,2,5,
20231211,2565,2555,2650,2530,317046,816981340,00,0.00,N,2,5,
20231204,2560,2625,2645,2530,230240,592668545,00,0.00,N,5,-65,
20231127,2625,2625,2670,2525,460129,1188200655,00,0.00,N,5,-20,
20231120,2645,2580,2660,2485,401753,1044742390,00,0.00,N,2,90,
20231113,2555,2465,2620,2440,366018,926936105,00,0.00,N,2,75,
20231106,2480,2605,2625,2475,330825,844102940,00,0.00,N,5,-120,
20231030,2600,2455,2650,2405,363883,923915595,00,0.00,N,2,145,
20231023,2455,2540,2680,2400,459159,1151721810,00,0.00,N,5,-110,
20231016,2565,2855,2885,2520,603957,1643834305,00,0.00,N,5,-255,
20231010,2820,2785,2910,2680,579094,1634758895,00,0.00,N,2,75,
20231004,2745,2730,2800,2600,340383,920836680,00,0.00,N,5,-25,
20230925,2770,2840,2875,2660,302367,837018075,00,0.00,N,5,-60,
20230918,2830,2890,3070,2715,1270916,3677391385,00,0.00,N,5,-50,
20230911,2880,2995,3135,2755,1633045,4824946375,00,0.00,N,5,-75,
20230904,2955,3175,3360,2930,1509031,4722109940,00,0.00,N,5,-265,
20230828,3220,3265,3575,3130,3883260,13164578200,00,0.00,N,2,15,
20230821,3205,3395,3730,3105,7957947,27244383025,00,0.00,N,5,-325,
20230814,3530,3695,5590,3200,33304059,149913286235,00,0.00,N,2,210,
20230807,3320,3195,4950,3045,36354344,142556493035,00,0.00,N,2,200,
20230731,3120,2700,4160,2700,29780263,108758322445,00,0.00,N,2,420,
20230724,2700,2840,2850,2580,187835,505325745,00,0.00,N,5,-140,
20230717,2840,2900,3015,2840,176424,518450370,00,0.00,N,5,-60,
20230710,2900,2810,2930,2780,121815,347363695,00,0.00,N,2,70,
20230703,2830,2895,3085,2745,413615,1201649635,00,0.00,N,5,-65,
20230626,2895,2880,2940,2825,176372,507645775,00,0.00,N,2,15,
20230619,2880,2905,2980,2870,140964,410611535,00,0.00,N,5,-10,
20230612,2890,2955,2970,2865,135014,393528500,00,0.00,N,5,-75,
20230605,2965,2945,3035,2925,86773,256790125,00,0.00,N,2,20,
20230530,2945,2980,3170,2890,213368,634695705,00,0.00,N,5,-45,
20230522,2990,3055,3100,2935,139364,418743160,00,0.00,N,5,-65,
20230515,3055,3000,3060,2920,159335,475495300,00,0.00,N,2,50,
20230508,3005,3085,3150,2945,235535,717346200,00,0.00,N,5,-80,
20230502,3085,2975,3190,2975,250267,772095375,00,0.00,N,2,110,
20230424,2975,3100,3155,2770,459838,1371416710,00,0.00,N,5,-125,
20230417,3100,2965,3515,2960,4595039,15086935785,00,0.00,N,2,140,
20230410,2960,2885,2980,2795,358984,1039527585,00,0.00,N,2,75,
20230403,2885,2720,3315,2720,3059809,9181100885,00,0.00,N,2,165,
20230327,2720,2695,2770,2635,85544,231051685,00,0.00,N,2,65,
20230320,2655,2695,2870,2600,156822,424418990,00,0.00,N,5,-35,
20230313,2690,2745,2750,2560,130797,347807430,00,0.00,N,5,-60,
20230306,2750,2870,2910,2750,154287,435619535,00,0.00,N,5,-120,
20230227,2870,2825,2900,2785,109632,310049685,00,0.00,N,2,15,
20230220,2855,2840,2955,2835,176352,506866055,00,0.00,N,2,15,
20230213,2840,3120,3430,2790,3268109,10173562475,00,0.00,N,5,-240,
20230206,3080,2870,3095,2815,368505,1083061605,00,0.00,N,2,220,
20230130,2860,2875,2930,2780,190040,545162090,00,0.00,N,5,-10,
20230125,2870,2770,2895,2760,147342,419813735,00,0.00,N,2,100,
20230116,2770,2750,2805,2705,130218,358968935,00,0.00,N,2,40,
20230109,2730,2615,2815,2615,166505,451710075,00,0.00,N,2,115,
20230102,2615,2530,2620,2385,145155,362666715,00,0.00,N,2,90,
20221226,2525,2660,2720,2520,140687,367821420,00,0.00,N,5,-160,
20221219,2685,2765,2830,2675,108076,296174730,00,0.00,N,5,-120,
20221212,2805,2815,2905,2790,106105,300133595,00,0.00,N,2,15,
20221205,2790,2915,2930,2755,168438,478984945,00,0.00,N,5,-125,
20221128,2915,2885,3065,2790,304236,891274010,00,0.00,N,2,35,
20221121,2880,2915,2935,2795,150412,427866290,00,0.00,N,5,-35,
20221114,2915,2920,3010,2870,157089,459685895,00,0.00,N,5,-5,
20221107,2920,2890,2965,2825,209581,607602410,00,0.00,N,2,60,
20221031,2860,2810,2955,2765,302881,868884200,00,0.00,N,2,50,
20221024,2810,2750,2900,2750,247202,693914885,00,0.00,N,2,115,
20221017,2695,2630,2890,2625,291918,801280935,00,0.00,N,2,65,
20221011,2630,2870,2895,2515,249169,657520540,00,0.00,N,5,-270,
20221004,2900,2755,2970,2755,158480,454275220,00,0.00,N,2,145,
20220926,2755,2950,2965,2630,383057,1052477105,00,0.00,N,5,-240,
20220919,2995,3175,3205,2980,297645,917040515,00,0.00,N,5,-210,
20220913,3205,3215,3360,3180,194760,640879555,00,0.00,N,3,0,
20220905,3205,3250,3350,3150,227150,737576400,00,0.00,N,5,-55,
20220829,3260,3305,3425,3225,311276,1027954595,00,0.00,N,5,-115,
20220822,3375,3535,3660,3110,907924,3039020405,00,0.00,N,5,-55,
20220816,3430,3590,3680,3360,666961,2344471305,00,0.00,N,5,-145,
20220808,3575,3575,3810,3515,1977174,7260308195,00,0.00,N,2,5,
20220801,3570,3360,4490,3270,15135769,60320451070,00,0.00,N,2,470,
20220725,3100,3040,3100,2970,120510,367506085,00,0.00,N,2,55,
20220718,3045,2965,3095,2915,69636,210909490,00,0.00,N,2,80,
20220711,2965,2970,3050,2865,96998,285379400,00,0.00,N,5,-5,
20220704,2970,2800,2990,2635,160994,453824375,00,0.00,N,2,170,
20220627,2800,2865,3005,2800,127020,370005335,00,0.00,N,5,-20,
20220620,2820,3130,3135,2690,309076,889764065,00,0.00,N,5,-310,
20220613,3130,3520,3570,3025,270767,885115460,00,0.00,N,5,-500,
20220607,3630,3820,3820,3620,109521,408636920,00,0.00,N,5,-190,
20220530,3820,3680,3835,3670,151293,569715300,00,0.00,N,2,170,
20220523,3650,3850,3850,3575,135724,497095025,00,0.00,N,5,-165,
20220516,3815,3710,3900,3685,226482,860856045,00,0.00,N,2,140,
20220509,3675,3800,3885,3580,201991,743955190,00,0.00,N,5,-125,
20220502,3800,3685,3900,3665,208637,789668930,00,0.00,N,2,115,
20220425,3685,3695,3715,3570,163819,596670630,00,0.00,N,5,-45,
20220418,3730,3720,3885,3695,179560,677744635,00,0.00,N,2,10,
20220411,3720,3805,3820,3595,119784,446324740,00,0.00,N,5,-110,
20220404,3830,3870,4015,3760,278412,1086233720,00,0.00,N,5,-100,
20220328,3930,3790,3950,3755,325190,1263924950,00,0.00,N,2,140,
20220321,3790,3720,3870,3710,264019,1002794560,00,0.00,N,2,70,
20220314,3720,3620,3760,3555,254816,929810780,00,0.00,N,2,115,
20220307,3605,3740,3780,3500,226187,819996830,00,0.00,N,5,-115,
20220228,3720,3600,3845,3545,435021,1599642390,00,0.00,N,2,155,
20220221,3565,3520,3935,3430,1687451,6216296360,00,0.00,N,2,45,
20220214,3520,3450,4055,3300,2398363,8904152135,00,0.00,N,5,-15,
20220207,3535,3575,3705,3490,122600,436350460,00,0.00,N,2,15,
20220203,3520,3425,3555,3420,50151,173955600,00,0.00,N,2,125,
20220124,3395,3615,3640,3225,231303,786399560,00,0.00,N,5,-280,
20220117,3675,3805,3815,3610,229026,852483295,00,0.00,N,5,-140,
20220110,3815,3915,4235,3765,1013312,4015897620,00,0.00,N,5,-90,
20220103,3905,3745,3930,3695,261933,1004801650,00,0.00,N,2,160,
20211227,3745,3685,3750,3670,64588,239594935,00,0.00,N,2,45,
20211220,3700,3615,3750,3565,138412,502931560,00,0.00,N,2,5,
20211213,3695,3730,3870,3645,136590,506946000,00,0.00,N,5,-35,
20211206,3730,3600,3810,3600,146663,547761025,00,0.00,N,2,85,
20211129,3645,3560,3670,3380,275240,972608205,00,0.00,N,5,-25,
20211122,3670,3755,4150,3655,750430,2932105445,00,0.00,N,5,-85,
20211115,3755,3810,3895,3660,239556,904011100,00,0.00,N,5,-20,
20211108,3775,3770,3895,3655,291963,1093586780,00,0.00,N,5,-5,
20211101,3780,4375,4915,3775,5349210,24213436200,00,0.00,N,5,-365,
20211025,4145,4175,4205,3970,366059,1488836695,00,0.00,N,5,-60,
20211018,4205,4330,4540,4095,396483,1720550865,00,0.00,N,5,-115,
20211012,4320,3745,4525,3735,842159,3534622360,00,0.00,N,2,595,
20211005,3725,3890,3970,3565,368403,1382959255,00,0.00,N,5,-215,
20210927,3940,3940,4245,3750,378510,1504921635,00,0.00,N,5,-20,
20210923,3960,4095,4095,3920,92352,369070325,00,0.00,N,5,-140,
20210913,4100,4250,4295,4065,200631,836996655,00,0.00,N,5,-150,
20210906,4250,4330,4350,4105,286960,1219173070,00,0.00,N,5,-80,
20210830,4330,4230,4375,4220,233839,1005115590,00,0.00,N,2,100,
20210823,4230,3905,4245,3860,336530,1379338230,00,0.00,N,2,325,
20210817,3905,4500,4585,3875,561442,2367882205,00,0.00,N,5,-595,
20210809,4500,4855,4860,4265,505073,2289167245,00,0.00,N,5,-355,
20210802,4855,4780,4875,4635,329500,1566727140,00,0.00,N,2,40,
20210726,4815,4965,5050,4810,376103,1844115315,00,0.00,N,5,-125,
20210719,4940,4950,4950,4760,460274,2226480065,00,0.00,N,5,-10,
20210712,4950,4905,5140,4895,416700,2094009085,00,0.00,N,5,-10,