KissMeData/070300/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3235,3450,3740,3005,382686,1256526615,00,0.00,N,5,-350,
20241118,3585,3775,3810,3205,258894,902032290,00,0.00,N,5,-135,
20241111,3720,3835,4030,3300,242456,876405555,00,0.00,N,5,-265,
20241104,3985,3865,4090,3660,256845,988569690,00,0.00,N,5,-25,
20241028,4010,4535,4700,3890,268164,1133229835,00,0.00,N,5,-525,
20241021,4535,5300,5310,4400,426928,2050740640,00,0.00,N,5,-775,
20241014,5310,4980,6340,4860,1243553,7024478025,00,0.00,N,2,270,
20241007,5040,4365,5160,4130,393053,1858093415,00,0.00,N,2,740,
20240930,4300,4795,4900,4265,310326,1392258865,00,0.00,N,5,-450,
20240923,4750,4620,5470,4400,774621,3787967025,00,0.00,N,2,110,
20240919,4640,4745,5540,4205,739826,3557691855,00,0.00,N,5,-105,
20240909,4745,5830,5910,4450,933563,4650494400,00,0.00,N,5,-1175,
20240902,5920,5710,6400,5190,735853,4235065470,00,0.00,N,2,210,
20240826,5710,7150,7600,5040,1622112,9564066630,00,0.00,N,5,-1570,
20240819,7280,8280,8440,7000,494524,3841244570,00,0.00,N,5,-1060,
20240812,8340,8950,9320,8100,964680,8344443890,00,0.00,N,5,-680,
20240805,9020,7700,9920,7480,3565822,30385696940,00,0.00,N,2,1560,
20240729,7460,9730,12470,7460,3940961,37507345800,00,0.00,N,5,-2260,
20240722,9720,9590,10750,9030,2460944,24439718750,00,0.00,N,2,130,
20240715,9590,4830,10360,4230,11218871,81363768795,00,0.00,N,2,3910,
20240708,5680,4050,5760,3905,2614648,12568638870,00,0.00,N,2,1640,
20240701,4040,3470,4070,3200,589801,2123194620,00,0.00,N,2,590,
20240624,3450,4305,4335,3175,1600622,5794126425,00,0.00,N,5,-925,
20240617,4375,4200,4690,4145,690064,3048137085,00,0.00,N,2,75,
20240610,4300,3985,4350,3840,518857,2133396980,00,0.00,N,2,270,
20240603,4030,4050,4200,3860,448447,1825885365,00,0.00,N,5,-20,
20240527,4050,3745,4070,3630,421309,1641735635,00,0.00,N,2,305,
20240520,3745,2990,3855,2990,793455,2725195230,00,0.00,N,2,785,
20240513,2960,3160,3160,2805,272631,819070870,00,0.00,N,5,-205,
20240507,3165,2980,3170,2970,122279,375874870,00,0.00,N,2,180,
20240429,2985,3010,3110,2860,96387,290688630,00,0.00,N,5,-25,
20240422,3010,3035,3170,3000,113699,349694285,00,0.00,N,5,-30,
20240415,3040,2980,3125,2755,258945,760268785,00,0.00,N,2,40,
20240408,3000,2940,3050,2900,82518,246816435,00,0.00,N,2,60,
20240401,2940,2935,3125,2880,164315,490259505,00,0.00,N,2,20,
20240325,2920,2890,3090,2750,144666,423710665,00,0.00,N,2,5,
20240318,2915,2665,2930,2580,161461,452192215,00,0.00,N,2,250,
20240311,2665,2755,2775,2585,132043,349795050,00,0.00,N,5,-90,
20240304,2755,2830,2950,2720,130668,365057975,00,0.00,N,5,-75,
20240226,2830,2890,2980,2605,120957,338027760,00,0.00,N,5,-60,
20240219,2890,2945,2945,2850,73548,213894425,00,0.00,N,5,-60,
20240213,2950,2980,3010,2840,76366,222894475,00,0.00,N,5,-45,
20240205,2995,3060,3090,2850,93691,275379035,00,0.00,N,5,-5,
20240129,3000,3145,3195,2925,123955,376848625,00,0.00,N,5,-145,
20240122,3145,2960,3190,2960,166257,514871990,00,0.00,N,2,185,
20240115,2960,2960,3000,2780,50865,149120240,00,0.00,N,5,-45,
20240108,3005,3100,3120,2850,40262,121345015,00,0.00,N,5,-20,
20240102,3025,3060,3080,2940,69179,207908120,00,0.00,N,5,-35,
20231226,3060,3075,3120,3020,41896,128163105,00,0.00,N,5,-15,
20231218,3075,3165,3165,3000,68017,210821695,00,0.00,N,5,-90,
20231211,3165,3095,3280,3080,143773,455673985,00,0.00,N,2,70,
20231204,3095,3070,3200,2900,135323,416908265,00,0.00,N,2,25,
20231127,3070,3130,3215,2910,293368,891925900,00,0.00,N,5,-65,
20231120,3135,2770,3260,2655,1245761,3839370385,00,0.00,N,2,365,
20231113,2770,2645,2790,2570,166692,446626835,00,0.00,N,2,100,
20231106,2670,2655,2780,2585,80655,217249910,00,0.00,N,2,30,
20231030,2640,2500,2720,2460,82983,212159510,00,0.00,N,2,140,
20231023,2500,2460,2695,2430,276091,700788805,00,0.00,N,2,40,
20231016,2460,2700,2710,2405,85256,219482655,00,0.00,N,5,-240,
20231010,2700,2635,2800,2610,65277,172897115,00,0.00,N,2,75,
20231004,2625,2720,2750,2580,58001,152400970,00,0.00,N,5,-85,
20230925,2710,2715,2715,2525,56332,148674415,00,0.00,N,5,-30,
20230918,2740,2840,2895,2710,62124,172833440,00,0.00,N,5,-100,
20230911,2840,2800,2940,2730,91520,260837765,00,0.00,N,2,40,
20230904,2800,2790,2875,2740,69645,195372815,00,0.00,N,5,-5,
20230828,2805,2790,2980,2780,75515,214747955,00,0.00,N,2,15,
20230821,2790,2690,2955,2690,124947,351817380,00,0.00,N,2,70,
20230814,2720,2910,2945,2635,119301,335267120,00,0.00,N,5,-190,
20230807,2910,2925,2940,2850,44584,128743815,00,0.00,N,5,-30,
20230731,2940,2915,2995,2910,52865,155803555,00,0.00,N,2,40,
20230724,2900,3035,3035,2800,141130,411714770,00,0.00,N,5,-135,
20230717,3035,3065,3095,2970,104315,316410890,00,0.00,N,5,-30,
20230710,3065,3005,3095,2990,70465,214124435,00,0.00,N,2,45,
20230703,3020,3020,3120,2970,73141,222657205,00,0.00,N,3,0,
20230626,3020,3045,3150,2965,84054,256750750,00,0.00,N,5,-55,
20230619,3075,3015,3170,3015,95147,293016265,00,0.00,N,2,75,
20230612,3000,3090,3160,2935,108504,328980645,00,0.00,N,5,-115,
20230605,3115,3145,3145,3055,59354,184527560,00,0.00,N,5,-30,
20230530,3145,3070,3195,3040,90056,282271195,00,0.00,N,2,75,
20230522,3070,3100,3220,3035,106175,332312765,00,0.00,N,5,-30,
20230515,3100,3080,3135,2945,237503,722354455,00,0.00,N,5,-40,
20230508,3140,2995,3200,2975,144921,445025515,00,0.00,N,2,130,
20230502,3010,2955,3050,2925,105751,316335595,00,0.00,N,2,55,
20230424,2955,2900,3050,2775,218374,628231895,00,0.00,N,2,5,
20230417,2950,3150,3230,2935,285368,881638505,00,0.00,N,5,-200,
20230410,3150,3165,3190,3025,177642,553112810,00,0.00,N,5,-15,
20230403,3165,2965,3200,2890,315484,962089600,00,0.00,N,2,230,
20230327,2935,2950,3040,2935,120725,360873835,00,0.00,N,5,-15,
20230320,2950,3005,3065,2815,81817,242905185,00,0.00,N,5,-55,
20230313,3005,2940,3050,2825,132981,386656700,00,0.00,N,2,5,
20230306,3000,3225,3260,2970,111794,347329285,00,0.00,N,5,-235,
20230227,3235,3135,3250,3020,67346,212351550,00,0.00,N,2,90,
20230220,3145,3000,3430,2980,417031,1350417845,00,0.00,N,2,145,
20230213,3000,3305,3320,2970,175387,543789930,00,0.00,N,5,-320,
20230206,3320,3250,3385,3180,132902,437212995,00,0.00,N,2,75,
20230130,3245,3135,3250,3040,103724,325581070,00,0.00,N,2,110,
20230125,3135,3025,3200,2995,44601,137966710,00,0.00,N,2,110,
20230116,3025,3005,3095,2910,112115,335630445,00,0.00,N,2,75,
20230109,2950,3030,3090,2935,172393,518650180,00,0.00,N,5,-70,
20230102,3020,2935,3045,2700,104850,300666970,00,0.00,N,2,20,
20221226,3000,3005,3040,2750,101165,297447295,00,0.00,N,5,-40,
20221219,3040,3145,3150,2910,120808,365970000,00,0.00,N,5,-110,
20221212,3150,3305,3395,3150,139260,449928585,00,0.00,N,5,-125,
20221205,3275,3190,3380,3065,297713,940303490,00,0.00,N,2,85,
20221128,3190,3255,3365,3020,323695,1019373800,00,0.00,N,5,-65,
20221121,3255,3465,3465,3060,328825,1047195255,00,0.00,N,5,-210,
20221114,3465,4110,4120,3375,521721,1865423450,00,0.00,N,5,-645,
20221107,4110,4075,4195,4000,195489,804095120,00,0.00,N,2,35,
20221031,4075,3910,4095,3895,187070,753107985,00,0.00,N,2,165,
20221024,3910,3710,4030,3700,140465,551688780,00,0.00,N,2,200,
20221017,3710,3845,4160,3700,199810,794345695,00,0.00,N,5,-100,
20221011,3810,3815,4070,3685,230020,898859735,00,0.00,N,5,-5,
20221004,3815,3485,4130,3455,342697,1333590655,00,0.00,N,2,330,
20220926,3485,3955,3965,3375,180073,658914870,00,0.00,N,5,-510,
20220919,3995,3815,4050,3650,244982,946272815,00,0.00,N,2,180,
20220913,3815,3875,4035,3750,247857,964860170,00,0.00,N,5,-40,
20220905,3855,3740,4105,3495,621475,2415548895,00,0.00,N,2,115,
20220829,3740,3630,3900,3490,384094,1437954345,00,0.00,N,2,110,
20220822,3630,3420,3690,3295,349851,1224199730,00,0.00,N,2,210,
20220816,3420,3100,3930,3065,1805639,6499542975,00,0.00,N,2,320,
20220808,3100,3000,3215,3000,59245,184369090,00,0.00,N,2,100,
20220801,3000,2870,3050,2840,38006,111024115,00,0.00,N,2,125,
20220725,2875,3125,3135,2820,70411,206804020,00,0.00,N,5,-260,
20220718,3135,2770,3180,2770,155024,473243135,00,0.00,N,2,365,
20220711,2770,2580,2900,2555,78870,214339675,00,0.00,N,2,215,
20220704,2555,2500,2735,2370,92511,233880610,00,0.00,N,2,45,
20220627,2510,2475,2685,2255,155209,387051930,00,0.00,N,2,60,
20220620,2450,2675,2700,2235,130936,324904725,00,0.00,N,5,-225,
20220613,2675,3135,3135,2610,210439,602746590,00,0.00,N,5,-520,
20220607,3195,3260,3330,3145,108836,350912270,00,0.00,N,5,-65,
20220530,3260,3265,3395,3240,119134,393611075,00,0.00,N,2,20,
20220523,3240,3400,3500,3235,102334,341385370,00,0.00,N,5,-165,
20220516,3405,3395,3555,3300,197683,677904125,00,0.00,N,2,80,
20220509,3325,3745,3810,3225,210567,725166275,00,0.00,N,5,-410,
20220502,3735,3575,3950,3540,183310,675010110,00,0.00,N,2,160,
20220425,3575,3770,3815,3355,140901,511857900,00,0.00,N,5,-295,
20220418,3870,3950,4000,3845,105149,411669805,00,0.00,N,5,-80,
20220411,3950,3970,4005,3810,165094,642494065,00,0.00,N,5,-30,
20220404,3980,4065,4100,3930,194333,779217810,00,0.00,N,5,-90,
20220328,4070,3960,4130,3920,178020,716956635,00,0.00,N,2,105,
20220321,3965,3880,4030,3870,84933,335543330,00,0.00,N,2,85,
20220314,3880,3820,3990,3720,70062,268225970,00,0.00,N,2,60,
20220307,3820,3850,3950,3640,89697,338385335,00,0.00,N,5,-30,
20220228,3850,3865,4030,3835,90492,352509845,00,0.00,N,5,-5,
20220221,3855,3955,3995,3615,167883,640153920,00,0.00,N,5,-60,
20220214,3915,3800,3930,3435,208318,761592390,00,0.00,N,2,65,
20220207,3850,4020,4150,3850,134504,538588995,00,0.00,N,5,-165,
20220203,4015,4090,4090,3910,59545,236911010,00,0.00,N,2,125,
20220124,3890,4335,4335,3800,443481,1804248265,00,0.00,N,5,-500,
20220117,4390,4145,4520,4105,399427,1730437870,00,0.00,N,2,235,
20220110,4155,4035,4225,3970,158115,647512945,00,0.00,N,2,130,
20220103,4025,4240,4340,4000,168101,699846515,00,0.00,N,5,-215,
20211227,4240,4240,4435,4015,235056,1000822330,00,0.00,N,5,-25,
20211220,4265,4030,4650,3555,1494699,6227905760,00,0.00,N,2,195,
20211213,4070,4070,4150,3900,122371,492974390,00,0.00,N,2,5,
20211206,4065,4000,4145,3900,212579,856189115,00,0.00,N,2,65,
20211129,4000,3585,4025,3505,231494,873666065,00,0.00,N,2,315,
20211122,3685,3860,3980,3600,286877,1095670595,00,0.00,N,5,-200,
20211115,3885,3250,3885,3235,469539,1685075940,00,0.00,N,2,650,
20211108,3235,3215,3270,3110,140480,449928975,00,0.00,N,5,-5,
20211101,3240,3350,3375,3155,153311,499691760,00,0.00,N,5,-145,
20211025,3385,3230,3385,3145,110446,359355785,00,0.00,N,2,155,
20211018,3230,3200,3335,3200,109338,353924305,00,0.00,N,2,30,
20211012,3200,3175,3290,3045,110028,344735730,00,0.00,N,2,55,
20211005,3145,3170,3365,2925,206244,633355430,00,0.00,N,5,-60,
20210927,3205,3410,3410,3140,169077,553504640,00,0.00,N,5,-205,
20210923,3410,3370,3620,3300,148609,502455615,00,0.00,N,2,20,
20210913,3390,3475,3670,3295,190147,663348165,00,0.00,N,5,-120,
20210906,3510,3670,3725,3460,137709,495462345,00,0.00,N,5,-185,
20210830,3695,3595,3900,3580,178904,668641080,00,0.00,N,2,105,
20210823,3590,3335,3700,3250,178081,625251620,00,0.00,N,2,220,
20210817,3370,3970,4000,3300,384122,1393553555,00,0.00,N,5,-645,
20210809,4015,4300,4355,4000,278510,1162134405,00,0.00,N,5,-285,
20210802,4300,4200,4515,4085,320704,1364348355,00,0.00,N,2,75,
20210726,4225,4280,4465,4175,333354,1422836530,00,0.00,N,5,-35,
20210719,4260,4410,4410,4125,271227,1149354615,00,0.00,N,5,-150,
20210712,4410,4240,4480,4240,257474,1128647440,00,0.00,N,2,130,