KissMeData/074610/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1199,1075,1250,1075,2920143,3408750466,00,0.00,N,2,124,
20241118,1075,1027,1129,1009,2556853,2701891104,00,0.00,N,2,48,
20241111,1027,1115,1220,981,10275811,10810368263,00,0.00,N,5,-297,
20241104,1324,1317,1490,1290,2791606,3829383632,00,0.00,N,2,7,
20241028,1317,1425,1454,1250,2640985,3593947006,00,0.00,N,5,-108,
20241021,1425,1608,1675,1410,1600188,2427918117,00,0.00,N,5,-182,
20241014,1607,1665,1679,1560,925462,1515385001,00,0.00,N,5,-49,
20241007,1656,1733,1797,1620,1165264,2006237447,00,0.00,N,5,-63,
20240930,1719,1730,1825,1618,1684680,2927237034,00,0.00,N,2,19,
20240923,1700,1611,1728,1591,2135021,3547658287,00,0.00,N,2,92,
20240919,1608,1671,1730,1608,647961,1081076228,00,0.00,N,5,-62,
20240909,1670,1600,1750,1570,1625227,2667724592,00,0.00,N,2,29,
20240902,1641,1817,2030,1601,5797903,10595778291,00,0.00,N,5,-199,
20240826,1840,1776,1875,1670,2780921,4935014896,00,0.00,N,2,70,
20240819,1770,1972,2065,1740,2303233,4348214625,00,0.00,N,5,-202,
20240812,1972,1886,2165,1853,5869804,11755940504,00,0.00,N,2,140,
20240805,1832,1877,1879,1529,2707012,4753085110,00,0.00,N,5,-62,
20240729,1894,2065,2105,1888,2371331,4719275927,00,0.00,N,5,-191,
20240722,2085,2215,2305,1955,4659869,9675097590,00,0.00,N,5,-165,
20240715,2250,2405,2405,2210,2606152,6020495470,00,0.00,N,5,-170,
20240708,2420,2695,2770,2400,3663324,9336838645,00,0.00,N,5,-275,
20240701,2695,2835,2840,2625,2198936,5963607350,00,0.00,N,5,-135,
20240624,2830,2865,3060,2800,2176985,6285915700,00,0.00,N,5,-70,
20240617,2900,2990,2990,2855,1451754,4229116055,00,0.00,N,5,-60,
20240610,2960,2945,3080,2900,2992110,8928968695,00,0.00,N,2,5,
20240603,2955,3005,3150,2855,3883233,11593965860,00,0.00,N,5,-45,
20240527,3000,3175,3420,2910,6558081,20865801725,00,0.00,N,5,-170,
20240520,3170,3555,3830,3050,15838381,55417444915,00,0.00,N,5,-385,
20240513,3555,3645,3645,3470,2050681,7221234055,00,0.00,N,5,-50,
20240507,3605,3600,3905,3490,6835519,25339788765,00,0.00,N,2,90,
20240429,3515,3140,3870,3090,19031922,69228125320,00,0.00,N,2,330,
20240422,3185,3030,3550,2965,8748831,28668438885,00,0.00,N,2,195,
20240415,2990,2930,3285,2835,4862168,14867731355,00,0.00,N,2,35,
20240408,2955,3015,3050,2900,1573849,4680243920,00,0.00,N,5,-35,
20240401,2990,3380,3430,2975,4022306,12674096765,00,0.00,N,5,-350,
20240325,3340,3225,3650,3055,11820603,39676065310,00,0.00,N,2,180,
20240318,3160,2895,3490,2895,9994056,31989046830,00,0.00,N,2,270,
20240311,2890,2850,3350,2815,4846545,14815617540,00,0.00,N,2,15,
20240304,2875,3030,3055,2860,2549529,7557474105,00,0.00,N,5,-155,
20240226,3030,3080,3120,2995,2114507,6439631765,00,0.00,N,5,-105,
20240219,3135,3640,3680,3130,4286259,14560361325,00,0.00,N,5,-605,
20240213,3740,3250,3825,3135,7719535,27433151155,00,0.00,N,2,490,
20240205,3250,3200,3450,3080,3667445,11840636715,00,0.00,N,2,115,
20240129,3135,3020,3530,2890,9044434,28934196070,00,0.00,N,2,225,
20240122,2910,3125,3150,2770,4261459,12515367895,00,0.00,N,5,-220,
20240115,3130,3460,3460,3105,3010643,9813200795,00,0.00,N,5,-335,
20240108,3465,3820,3825,3430,4009512,14437957430,00,0.00,N,5,-300,
20240102,3765,3890,3950,3680,2784683,10603737710,00,0.00,N,5,-110,
20231226,3875,3885,3885,3695,2057810,7778410545,00,0.00,N,2,20,
20231218,3855,4000,4280,3850,4383917,17615279255,00,0.00,N,5,-85,
20231211,3940,3850,3995,3695,4315417,16581857730,00,0.00,N,2,95,
20231204,3845,4110,4110,3800,3628419,14175186370,00,0.00,N,5,-165,
20231127,4010,4115,4760,3990,10560535,44882029035,00,0.00,N,5,-55,
20231120,4065,4200,4405,4050,2300201,9588825485,00,0.00,N,5,-140,
20231113,4205,4490,4600,4140,2584060,11244625890,00,0.00,N,5,-285,
20231106,4490,5050,5320,4420,6261378,30924093590,00,0.00,N,5,-150,
20231030,4640,4065,5050,3940,7234086,32408738520,00,0.00,N,2,575,
20231023,4065,4690,4790,4065,3580805,15698231525,00,0.00,N,5,-660,
20231016,4725,5290,5420,4725,3345660,16966147430,00,0.00,N,5,-535,
20231010,5260,5450,5600,5060,2491207,13299645680,00,0.00,N,5,-200,
20231004,5460,5900,5900,5330,2261495,12624482900,00,0.00,N,5,-620,
20230925,6080,6100,6160,5850,1632214,9731284650,00,0.00,N,5,-20,
20230918,6100,6920,7000,5900,4909802,31648703390,00,0.00,N,5,-540,
20230911,6640,7160,7330,6490,6301397,42829827020,00,0.00,N,5,-550,
20230904,7190,7700,8150,6500,9856961,71976748450,00,0.00,N,5,-500,
20230828,7690,7100,8380,7020,19354887,148499566120,00,0.00,N,2,890,
20230821,6800,6000,6950,5890,11328094,73513196860,00,0.00,N,2,640,
20230814,6160,6490,7740,6050,14859581,101033875090,00,0.00,N,5,-410,
20230807,6570,7030,7200,6490,6037642,41223036160,00,0.00,N,5,-460,
20230731,7030,7490,7530,6810,6073506,43550221940,00,0.00,N,5,-450,
20230724,7480,7700,8150,6900,16251021,121417709610,00,0.00,N,5,-220,
20230717,7700,9080,9540,7410,13386745,115973440650,00,0.00,N,5,-1380,
20230710,9080,9300,9730,8810,8103604,75461523400,00,0.00,N,5,-210,
20230703,9290,9100,9730,8650,9373817,86039818130,00,0.00,N,2,240,
20230626,9050,9870,10090,8680,10962321,101908825740,00,0.00,N,5,-1030,
20230619,10080,11010,11700,9960,15115461,161169392690,00,0.00,N,5,-890,
20230612,10970,12600,12650,9970,16621984,184832460590,00,0.00,N,5,-1520,
20230605,12490,12720,13310,11920,13335134,168528096340,00,0.00,N,5,-150,
20230530,12640,10860,13000,10310,17694553,212194045950,00,0.00,N,2,2060,
20230522,10580,10920,11500,9820,19488607,208358279070,00,0.00,N,5,-60,
20230515,10640,10330,11790,9170,32306594,330282350020,00,0.00,N,2,420,
20230508,10220,11350,11970,9990,13732359,146812946270,00,0.00,N,5,-940,
20230502,11160,12000,12950,10990,10704846,127277250390,00,0.00,N,5,-860,
20230424,12020,14100,15940,11360,41540161,573689818010,00,0.00,N,5,-1620,
20230417,13640,15050,16300,12350,56038926,799666130170,00,0.00,N,5,-350,
20230410,13990,11010,14750,10600,55471323,688512834740,00,0.00,N,2,3290,
20230403,10700,11050,12150,9910,47427210,510643631460,00,0.00,N,5,-600,
20230327,11300,6940,12980,6800,169697108,1750959916860,00,0.00,N,2,4570,
20230320,6730,5870,7180,5720,100233200,658774513130,00,0.00,N,2,1110,
20230313,5620,4655,6430,4655,83742533,468390695470,00,0.00,N,2,1000,
20230306,4620,4110,5250,4105,52070369,244953633230,00,0.00,N,2,655,
20230227,3965,4215,4220,3930,7121893,28942715905,00,0.00,N,5,-245,
20230220,4210,4265,4500,4030,9455773,40305516615,00,0.00,N,5,-80,
20230213,4290,4390,4645,4255,9653124,42836847590,00,0.00,N,5,-90,
20230206,4380,4825,4875,4220,13076521,58616081840,00,0.00,N,5,-445,
20230130,4825,4880,5190,4765,15265596,76204919035,00,0.00,N,2,15,
20230125,4810,4795,4920,4650,4256388,20338416860,00,0.00,N,2,100,
20230116,4710,5050,5250,4615,7140494,34949944330,00,0.00,N,5,-300,
20230109,5010,5100,5450,4855,20268797,105269655535,00,0.00,N,2,115,
20230102,4895,4730,5210,4705,17274366,86250380630,00,0.00,N,2,170,
20221226,4725,4630,5370,4540,24950116,122203645205,00,0.00,N,2,85,
20221219,4640,5580,5870,4610,26083646,135155997220,00,0.00,N,5,-1070,
20221212,5710,6460,7100,5530,28450955,180086053590,00,0.00,N,5,-770,
20221205,6480,7040,7180,6390,19338336,131550828930,00,0.00,N,5,-580,
20221128,7060,6150,7680,6070,79817745,560226777490,00,0.00,N,2,990,
20221121,6070,6020,6390,5710,31581374,192663898060,00,0.00,N,2,170,
20221114,5900,5260,7250,5210,110633112,679464168150,00,0.00,N,2,640,
20221107,5260,5000,5750,4770,37951479,198756965105,00,0.00,N,2,240,
20221031,5020,4500,5320,4500,39724335,197169767955,00,0.00,N,2,515,
20221024,4505,5110,5570,4350,44963512,224602504590,00,0.00,N,5,-525,
20221017,5030,3830,5490,3760,69873669,331920723655,00,0.00,N,2,1160,
20221011,3870,3640,4100,3470,16544570,64781253245,00,0.00,N,2,125,
20221004,3745,3790,3990,3600,9916230,38041870300,00,0.00,N,2,20,
20220926,3725,3510,4480,3290,43404401,170916043210,00,0.00,N,2,155,
20220919,3570,3435,4395,3215,37658048,147649355610,00,0.00,N,2,170,
20220913,3400,3175,3560,3155,5573737,18784281665,00,0.00,N,2,230,
20220905,3170,3115,3620,3115,9107057,30974500270,00,0.00,N,2,65,
20220829,3105,2785,3565,2740,18151335,59613515570,00,0.00,N,2,245,
20220822,2860,2930,2940,2770,839049,2383104740,00,0.00,N,5,-100,
20220816,2960,3050,3050,2930,1087473,3225333165,00,0.00,N,5,-70,
20220808,3030,3240,3250,3030,2289991,7189861880,00,0.00,N,5,-230,
20220801,3260,3170,3515,3070,8449230,28155017490,00,0.00,N,2,115,
20220725,3145,3090,3200,3030,1141012,3575619390,00,0.00,N,2,55,
20220718,3090,2975,3225,2950,1249883,3878392450,00,0.00,N,2,120,
20220711,2970,3075,3120,2875,791237,2356591905,00,0.00,N,5,-105,
20220704,3075,3045,3130,2865,927804,2793303690,00,0.00,N,2,30,
20220627,3045,3045,3640,2865,4822243,15905622745,00,0.00,N,2,10,
20220620,3035,3190,3235,2700,1863580,5478277560,00,0.00,N,5,-170,
20220613,3205,3340,3450,3130,1508841,4943544490,00,0.00,N,5,-210,
20220607,3415,3565,3605,3345,1286972,4454998475,00,0.00,N,5,-180,
20220530,3595,3640,3665,3565,1108511,3983163640,00,0.00,N,2,5,
20220523,3590,3660,3825,3520,2886860,10559304880,00,0.00,N,5,-50,
20220516,3640,3780,3780,3495,2739242,9834641745,00,0.00,N,5,-105,
20220509,3745,4215,4660,3735,15181463,65201007905,00,0.00,N,5,-385,
20220502,4130,3860,4225,3835,4041562,16486239320,00,0.00,N,2,245,
20220425,3885,4000,4100,3785,3022734,11901880020,00,0.00,N,5,-85,
20220418,3970,4085,4360,3870,5692972,23545362810,00,0.00,N,5,-35,
20220411,4005,3900,4400,3750,13243466,53852158935,00,0.00,N,2,45,
20220404,3960,4800,5980,3890,70043918,366657049280,00,0.00,N,5,-645,
20220328,4605,4100,4720,3900,13869790,61215969480,00,0.00,N,2,510,
20220321,4095,4135,4175,3800,4310890,17189280470,00,0.00,N,5,-45,
20220314,4140,4195,4335,4045,3465747,14427049270,00,0.00,N,5,-115,
20220307,4255,4400,4460,4040,3820090,15957884635,00,0.00,N,5,-30,
20220228,4285,3665,4325,3665,6860884,27976288625,00,0.00,N,2,540,
20220221,3745,4185,4540,3650,19852475,82943628035,00,0.00,N,5,-205,
20220214,3950,3255,4275,3250,15769673,61300834760,00,0.00,N,2,630,
20220207,3320,3625,3690,3270,2789979,9729818040,00,0.00,N,5,-280,
20220203,3600,3460,3665,3400,1294015,4631570510,00,0.00,N,2,145,
20220124,3455,3845,3955,3255,5889836,21176511220,00,0.00,N,5,-395,
20220117,3850,4425,4465,3785,8759360,36257816910,00,0.00,N,5,-580,
20220110,4430,4905,5150,4250,33752540,160942967990,00,0.00,N,5,-530,
20220103,4960,4880,5690,4690,25826255,129198660370,00,0.00,N,2,170,
20211227,4790,3455,5390,3260,109403141,501221252960,00,0.00,N,2,1335,
20211220,3455,3395,3645,3100,2020966,6837665290,00,0.00,N,2,60,
20211213,3395,3320,3505,3210,981992,3332030055,00,0.00,N,2,75,
20211206,3320,3065,3325,3025,1012757,3237233640,00,0.00,N,2,230,
20211129,3090,3120,3180,2745,1155123,3495422190,00,0.00,N,5,-125,
20211122,3215,3405,3410,3120,1020109,3346464255,00,0.00,N,5,-190,
20211115,3405,3540,3540,3370,952304,3281234485,00,0.00,N,5,-95,
20211108,3500,3495,3580,3395,877263,3040538555,00,0.00,N,5,-10,
20211101,3510,4255,4380,3485,7017535,27371487000,00,0.00,N,2,50,
20211025,3460,3500,3730,3390,1734094,6112850480,00,0.00,N,5,-40,
20211018,3500,3410,3800,3410,1424120,5134890160,00,0.00,N,2,45,
20211012,3455,3410,3570,3370,583052,2020129720,00,0.00,N,5,-50,
20211005,3505,3525,3575,3300,952885,3256830385,00,0.00,N,5,-15,
20210927,3520,3650,3825,3520,937736,3442688335,00,0.00,N,5,-165,
20210923,3685,3745,3820,3650,652565,2413535920,00,0.00,N,5,-115,
20210913,3800,3995,4200,3755,1757796,6799824010,00,0.00,N,5,-195,
20210906,3995,3830,4080,3645,2356436,9045300040,00,0.00,N,2,145,
20210830,3850,3850,3970,3795,1408622,5448785450,00,0.00,N,3,0,
20210823,3850,3965,4005,3750,2387405,9177657085,00,0.00,N,5,-140,
20210817,3990,4040,4345,3805,4341427,17953772885,00,0.00,N,5,-40,
20210809,4030,4195,4500,3790,4335495,17701792420,00,0.00,N,5,-155,
20210802,4185,3820,4295,3695,3211493,12959556440,00,0.00,N,2,365,
20210726,3820,3785,3945,3400,4506028,16624560230,00,0.00,N,2,40,
20210719,3780,4020,4150,3780,1985886,7805798710,00,0.00,N,5,-240,
20210712,4020,4085,4185,3860,1952516,7818731695,00,0.00,N,5,-50,