KissMeData/067170/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3600,3620,3705,3525,28887,104584315,00,0.00,N,5,-20,
20241118,3620,3505,3880,3445,85440,309300165,00,0.00,N,2,45,
20241111,3575,3810,3895,3305,84741,300597395,00,0.00,N,5,-270,
20241104,3845,3770,4170,3690,305638,1221427420,00,0.00,N,5,-55,
20241028,3900,3415,4500,3245,781124,3179707540,00,0.00,N,2,485,
20241021,3415,3600,3700,3395,59333,208982590,00,0.00,N,5,-190,
20241014,3605,3625,4000,3445,227727,851893795,00,0.00,N,5,-55,
20241007,3660,3620,3760,3500,22611,81931460,00,0.00,N,2,170,
20240930,3490,3610,3630,3450,10105,35641640,00,0.00,N,5,-140,
20240923,3630,3390,3660,3355,43135,152430135,00,0.00,N,2,210,
20240919,3420,3425,3455,3345,19296,65701685,00,0.00,N,5,-5,
20240909,3425,3420,3555,3400,38335,131628865,00,0.00,N,5,-100,
20240902,3525,3800,3860,3480,82045,301224280,00,0.00,N,5,-275,
20240826,3800,3920,3990,3780,43323,166915835,00,0.00,N,5,-120,
20240819,3920,4010,4540,3900,388752,1652289705,00,0.00,N,5,-130,
20240812,4050,3975,4085,3950,63520,255500025,00,0.00,N,2,75,
20240805,3975,4005,4555,3600,565461,2326867740,00,0.00,N,5,-65,
20240729,4040,4125,4145,3970,28817,116830225,00,0.00,N,5,-115,
20240722,4155,4100,4160,3915,71146,285844045,00,0.00,N,2,60,
20240715,4095,4330,4330,4030,72463,300529635,00,0.00,N,5,-175,
20240708,4270,4245,4340,4205,40645,173953135,00,0.00,N,2,25,
20240701,4245,4385,4495,4195,121804,526515745,00,0.00,N,5,-155,
20240624,4400,4495,4710,4350,180954,824170865,00,0.00,N,5,-100,
20240617,4500,4415,4615,4400,154980,698686560,00,0.00,N,2,85,
20240610,4415,4425,4630,4315,221991,997996460,00,0.00,N,5,-10,
20240603,4425,4545,4580,4335,165826,737067225,00,0.00,N,5,-125,
20240527,4550,4280,4815,4155,719824,3300652940,00,0.00,N,2,270,
20240520,4280,4215,4375,4080,153071,646828735,00,0.00,N,2,100,
20240513,4180,4155,4180,4050,63099,260434800,00,0.00,N,2,20,
20240507,4160,4140,4210,4095,32827,136009605,00,0.00,N,2,20,
20240429,4140,4035,4235,4035,85378,354710630,00,0.00,N,2,65,
20240422,4075,4110,4135,4005,68210,275574205,00,0.00,N,2,5,
20240415,4070,4135,4135,4010,81186,327746985,00,0.00,N,5,-30,
20240408,4100,4150,4235,4005,117648,481731915,00,0.00,N,5,-50,
20240401,4150,4180,4285,3990,91544,380966010,00,0.00,N,5,-135,
20240325,4285,4460,4460,4180,99855,428527185,00,0.00,N,2,130,
20240318,4155,4110,4195,4060,82788,340703045,00,0.00,N,3,0,
20240311,4155,4125,4230,4050,146135,602530845,00,0.00,N,5,-30,
20240304,4185,4410,4410,4125,127989,545565255,00,0.00,N,5,-220,
20240226,4405,4475,4500,4345,70197,309113440,00,0.00,N,5,-75,
20240219,4480,4670,4670,4445,123423,560939845,00,0.00,N,5,-175,
20240213,4655,4555,4820,4450,254613,1177549750,00,0.00,N,2,105,
20240205,4550,4450,4550,4430,60095,269705010,00,0.00,N,2,65,
20240129,4485,4480,4595,4435,70309,315117705,00,0.00,N,2,5,
20240122,4480,4560,4575,4430,70217,314314115,00,0.00,N,5,-20,
20240115,4500,4485,4545,4415,98570,441738475,00,0.00,N,2,15,
20240108,4485,4500,4595,4450,60147,271058735,00,0.00,N,3,0,
20240102,4485,4480,4605,4455,67719,304647135,00,0.00,N,3,0,
20231226,4485,4470,4535,4345,56395,249847475,00,0.00,N,5,-5,
20231218,4490,4415,4555,4380,86284,388119620,00,0.00,N,2,120,
20231211,4370,4430,4440,4325,103842,453155915,00,0.00,N,5,-60,
20231204,4430,4465,4465,4320,100764,441393680,00,0.00,N,5,-35,
20231127,4465,4600,4600,4415,91856,411393935,00,0.00,N,5,-90,
20231120,4555,4445,4590,4400,113414,511523660,00,0.00,N,2,110,
20231113,4445,4340,4480,4220,113871,495929710,00,0.00,N,2,105,
20231106,4340,4490,4535,4275,127293,558165125,00,0.00,N,5,-150,
20231030,4490,4250,4490,4170,104851,451764450,00,0.00,N,2,170,
20231023,4320,4420,4450,4250,143712,623696730,00,0.00,N,5,-100,
20231016,4420,4525,4705,4295,115904,518070135,00,0.00,N,5,-210,
20231010,4630,4570,4800,4540,42185,197220495,00,0.00,N,2,60,
20231004,4570,4810,4810,4470,62423,285231785,00,0.00,N,5,-240,
20230925,4810,4835,4875,4630,67380,319008035,00,0.00,N,5,-40,
20230918,4850,5100,5150,4730,167312,816555195,00,0.00,N,5,-200,
20230911,5050,5060,5270,4970,181700,926347220,00,0.00,N,5,-20,
20230904,5070,5300,5310,5010,169512,871073280,00,0.00,N,5,-180,
20230828,5250,5470,5500,5200,266124,1421260060,00,0.00,N,5,-140,
20230821,5390,5220,5640,5220,405208,2185722460,00,0.00,N,2,20,
20230814,5370,5440,6890,5110,4278563,25948616070,00,0.00,N,2,130,
20230807,5240,5190,5470,5020,672443,3537646560,00,0.00,N,2,60,
20230731,5180,4585,6580,4585,4324808,24635148360,00,0.00,N,2,550,
20230724,4630,5010,5020,4350,337331,1562908060,00,0.00,N,5,-380,
20230717,5010,5080,5250,4990,144839,731036345,00,0.00,N,5,-150,
20230710,5160,5000,5400,5000,126978,661700990,00,0.00,N,2,40,
20230703,5120,5360,5590,5070,155991,829074940,00,0.00,N,5,-230,
20230626,5350,5680,5770,5260,252642,1389613860,00,0.00,N,5,-410,
20230619,5760,5920,6300,5660,578754,3486958470,00,0.00,N,5,-90,
20230612,5850,5880,5990,5670,239609,1394462540,00,0.00,N,5,-30,
20230605,5880,5970,6010,5840,165136,975307860,00,0.00,N,5,-70,
20230530,5950,6080,6130,5880,224331,1342249270,00,0.00,N,5,-120,
20230522,6070,6400,6580,6000,1228079,7795533090,00,0.00,N,5,-50,
20230515,6120,5990,6940,5880,3619325,23696654110,00,0.00,N,2,180,
20230508,5940,5580,6050,5540,193295,1133724470,00,0.00,N,2,330,
20230502,5610,5740,5810,5500,77543,438709190,00,0.00,N,5,-190,
20230424,5800,5760,5930,5480,228226,1307994840,00,0.00,N,2,40,
20230417,5760,5500,5850,5450,380185,2143517590,00,0.00,N,2,350,
20230410,5410,5400,5500,5140,169741,902196380,00,0.00,N,2,10,
20230403,5400,5260,5550,5260,148875,797361980,00,0.00,N,2,70,
20230327,5330,5050,5390,5000,105050,546973990,00,0.00,N,2,280,
20230320,5050,5390,5430,5010,157080,807029300,00,0.00,N,5,-350,
20230313,5400,5360,5470,5000,165319,870723830,00,0.00,N,5,-90,
20230306,5490,5710,5750,5460,101973,572823480,00,0.00,N,5,-210,
20230227,5700,5570,5750,5570,104121,590316840,00,0.00,N,2,100,
20230220,5600,5930,5960,5530,205059,1177103610,00,0.00,N,5,-330,
20230213,5930,6140,6140,5840,144683,860374850,00,0.00,N,5,-180,
20230206,6110,6250,6300,6070,229641,1422748510,00,0.00,N,5,-110,
20230130,6220,5900,6250,5890,380699,2333583170,00,0.00,N,2,340,
20230125,5880,6000,6040,5680,311581,1808576700,00,0.00,N,5,-60,
20230116,5940,6100,6510,5790,740566,4569079540,00,0.00,N,5,-150,
20230109,6090,5940,6240,5780,656322,3967660170,00,0.00,N,2,150,
20230102,5940,5630,6080,5600,394497,2311168100,00,0.00,N,2,310,
20221226,5630,5980,5980,5620,290501,1679605160,00,0.00,N,5,-350,
20221219,5980,6100,6480,5750,1150808,7136521780,00,0.00,N,5,-120,
20221212,6100,5910,6350,5780,802707,4873370920,00,0.00,N,2,220,
20221205,5880,5770,5930,5510,347273,2002387220,00,0.00,N,2,150,
20221128,5730,5760,5860,5650,248160,1426539560,00,0.00,N,5,-90,
20221121,5820,5750,5930,5530,291635,1666369920,00,0.00,N,2,70,
20221114,5750,5640,5900,5610,408536,2351797070,00,0.00,N,2,60,
20221107,5690,5440,5760,5420,508410,2857949450,00,0.00,N,2,250,
20221031,5440,5450,6930,5400,9091683,58901888950,00,0.00,N,2,60,
20221024,5380,5120,5470,5120,139454,745761280,00,0.00,N,2,270,
20221017,5110,4925,5440,4925,111789,580554995,00,0.00,N,3,0,
20221011,5110,5330,5330,4925,158879,797603785,00,0.00,N,5,-240,
20221004,5350,5180,5420,5110,90522,477014850,00,0.00,N,2,190,
20220926,5160,5700,5700,4990,297189,1563966820,00,0.00,N,5,-540,
20220919,5700,6080,6130,5530,189643,1110549970,00,0.00,N,5,-440,
20220913,6140,6400,6490,6060,154935,973706130,00,0.00,N,5,-180,
20220905,6320,6530,6610,6250,101523,651394180,00,0.00,N,5,-210,
20220829,6530,6950,6960,6460,197480,1329422570,00,0.00,N,5,-520,
20220822,7050,7270,7290,6860,147378,1036464610,00,0.00,N,5,-250,
20220816,7300,7570,7640,7100,188298,1390416360,00,0.00,N,5,-180,
20220808,7480,7790,7830,7350,177664,1334231420,00,0.00,N,5,-320,
20220801,7800,7880,7910,7660,127791,993755480,00,0.00,N,5,-80,
20220725,7880,7810,8060,7760,203540,1607901480,00,0.00,N,5,-10,
20220718,7890,7600,8250,7490,483796,3856754770,00,0.00,N,2,370,
20220711,7520,7800,7930,7360,324454,2466992100,00,0.00,N,5,-140,
20220704,7660,7340,7790,7010,430881,3199941780,00,0.00,N,2,360,
20220627,7300,7180,8780,7140,1782770,14199826770,00,0.00,N,2,190,
20220620,7110,8000,8030,6630,486895,3502848630,00,0.00,N,5,-880,
20220613,7990,8870,8870,7800,388709,3199508430,00,0.00,N,5,-990,
20220607,8980,9160,9170,8930,103844,941646470,00,0.00,N,5,-180,
20220530,9160,8950,9220,8920,167761,1524642170,00,0.00,N,2,240,
20220523,8920,8850,9140,8800,333856,3004614730,00,0.00,N,2,130,
20220516,8790,8760,8970,8610,213475,1880853320,00,0.00,N,2,50,
20220509,8740,9250,9340,8350,342028,3011830310,00,0.00,N,5,-550,
20220502,9290,9530,9770,9140,379878,3584736410,00,0.00,N,5,-310,
20220425,9600,9960,9960,9480,364306,3530955860,00,0.00,N,5,-400,
20220418,10000,10000,10100,9960,297382,2974973100,00,0.00,N,5,-50,
20220411,10050,10200,10400,9940,354263,3577854380,00,0.00,N,5,-150,
20220404,10200,10350,10450,10050,228797,2344545300,00,0.00,N,5,-200,
20220328,10400,10250,10550,10100,297105,3070341400,00,0.00,N,2,100,
20220321,10300,10150,10450,10000,322005,3302677350,00,0.00,N,2,150,
20220314,10150,10050,10200,9800,336541,3362714130,00,0.00,N,2,150,
20220307,10000,10100,10200,9900,218552,2189096850,00,0.00,N,5,-50,
20220228,10050,9890,10150,9870,185715,1857979190,00,0.00,N,2,160,
20220221,9890,10150,10300,9890,371360,3722058780,00,0.00,N,5,-310,
20220214,10200,10050,10400,9930,308542,3126232920,00,0.00,N,5,-150,
20220207,10350,10400,10750,10200,421147,4400264550,00,0.00,N,5,-50,
20220203,10400,10350,11200,10250,693052,7350371450,00,0.00,N,2,50,
20220124,10350,10500,10550,9720,585611,5916057070,00,0.00,N,5,-150,
20220117,10500,10550,10600,10150,306939,3187131700,00,0.00,N,5,-100,
20220110,10600,10850,11100,10550,352831,3793383700,00,0.00,N,5,-250,
20220103,10850,10900,10950,10650,349586,3770504750,00,0.00,N,5,-50,
20211227,10900,10900,11200,10750,332819,3632551400,00,0.00,N,2,50,
20211220,10850,11050,11400,10600,735953,8076610350,00,0.00,N,5,-200,
20211213,11050,11600,11950,10950,1358425,15620524900,00,0.00,N,5,-450,
20211206,11500,11000,12000,10600,2698077,30903216650,00,0.00,N,2,550,
20211129,10950,12650,13000,10800,4087700,48293868900,00,0.00,N,5,-1400,
20211122,12350,11000,12500,10950,3098747,36842106650,00,0.00,N,2,1450,
20211115,10900,10700,11300,10700,567899,6274437050,00,0.00,N,2,300,
20211108,10600,11000,11050,10350,266624,2841414050,00,0.00,N,5,-400,
20211101,11000,10850,11250,10700,271514,2964478150,00,0.00,N,2,100,
20211025,10900,11300,11650,10850,447948,5065828000,00,0.00,N,5,-400,
20211018,11300,10800,11350,10700,261085,2863468650,00,0.00,N,2,500,
20211012,10800,10300,10900,10100,230891,2426284250,00,0.00,N,2,450,
20211005,10350,10950,11100,10100,539187,5658987100,00,0.00,N,5,-900,
20210927,11250,11700,11900,11200,352240,4043767200,00,0.00,N,5,-500,
20210923,11750,11650,11950,11350,134169,1560627100,00,0.00,N,2,100,
20210913,11650,11900,12100,11550,283912,3343442100,00,0.00,N,5,-300,
20210906,11950,12300,12350,11750,324021,3917585950,00,0.00,N,5,-350,
20210830,12300,11900,12400,11750,501363,6082410300,00,0.00,N,2,450,
20210823,11850,11550,12850,11300,596641,7156502550,00,0.00,N,2,200,
20210817,11650,13100,13200,11450,831935,10332770200,00,0.00,N,5,-1450,
20210809,13100,13300,13500,12800,1120171,14661155750,00,0.00,N,5,-150,
20210802,13250,13500,13600,13050,781007,10359342900,00,0.00,N,5,-100,
20210726,13350,13800,13950,13200,1067080,14312730400,00,0.00,N,5,-400,
20210719,13750,14850,15600,13550,5763387,85208450750,00,0.00,N,5,-700,
20210712,14450,14600,14850,13800,3251704,46731369500,00,0.00,N,2,50,