KissMeData/075180/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3310,3610,3685,3240,55505,189078785,00,0.00,N,5,-300,
20241118,3610,3400,3610,3325,41435,141412405,00,0.00,N,2,210,
20241111,3400,3880,3890,3315,50150,177528265,00,0.00,N,5,-480,
20241104,3880,3885,3945,3855,4410,17146325,00,0.00,N,5,-10,
20241028,3890,3955,3955,3850,19962,77801280,00,0.00,N,5,-35,
20241021,3925,3885,3940,3845,9148,35545510,00,0.00,N,2,30,
20241014,3895,3885,3915,3820,8625,33352940,00,0.00,N,2,10,
20241007,3885,3865,3925,3820,6476,25027105,00,0.00,N,5,-15,
20240930,3900,3895,3930,3845,7543,29258930,00,0.00,N,2,5,
20240923,3895,3830,3900,3610,26058,98476635,00,0.00,N,2,35,
20240919,3860,3810,3860,3790,3453,13212240,00,0.00,N,2,50,
20240909,3810,3930,3930,3770,18451,70549020,00,0.00,N,5,-125,
20240902,3935,3935,3940,3760,25507,98751615,00,0.00,N,2,45,
20240826,3890,3790,3890,3780,10135,38591335,00,0.00,N,2,100,
20240819,3790,3890,3940,3780,25797,99305150,00,0.00,N,5,-100,
20240812,3890,3875,3950,3850,17439,67846055,00,0.00,N,2,15,
20240805,3875,3825,3885,3620,23007,87004675,00,0.00,N,5,-10,
20240729,3885,3825,3885,3815,3212,12340035,00,0.00,N,2,55,
20240722,3830,3860,3940,3745,15608,59437665,00,0.00,N,5,-10,
20240715,3840,3865,3920,3830,17976,69642055,00,0.00,N,5,-25,
20240708,3865,3840,3880,3800,6395,24551435,00,0.00,N,2,65,
20240701,3800,3820,3860,3780,6868,26220600,00,0.00,N,3,0,
20240624,3800,3740,3830,3720,8904,33598145,00,0.00,N,2,60,
20240617,3740,3810,4005,3740,32066,123385310,00,0.00,N,5,-70,
20240610,3810,3865,3885,3775,8183,31213485,00,0.00,N,5,-55,
20240603,3865,3800,3875,3795,9293,35589670,00,0.00,N,2,45,
20240527,3820,3850,3855,3750,8672,32856365,00,0.00,N,5,-30,
20240520,3850,3880,3880,3735,8027,30418615,00,0.00,N,5,-30,
20240513,3880,3850,3930,3835,6237,24145110,00,0.00,N,2,30,
20240507,3850,3855,3920,3805,6759,26047510,00,0.00,N,5,-5,
20240429,3855,3850,3950,3780,10582,40331145,00,0.00,N,2,5,
20240422,3850,3795,3930,3780,12980,49576445,00,0.00,N,2,15,
20240415,3835,3775,3930,3655,31132,117252745,00,0.00,N,2,60,
20240408,3775,3900,3950,3750,38016,144180650,00,0.00,N,5,-85,
20240401,3860,3970,3970,3810,23977,92109640,00,0.00,N,5,-100,
20240325,3960,4010,4010,3860,11011,42860225,00,0.00,N,5,-50,
20240318,4010,3890,4125,3855,6861,27172725,00,0.00,N,2,120,
20240311,3890,4000,4040,3810,34918,136040995,00,0.00,N,5,-110,
20240304,4000,3950,4130,3910,7201,28606065,00,0.00,N,2,10,
20240226,3990,4100,4100,3900,6350,25120935,00,0.00,N,5,-70,
20240219,4060,4130,4130,3895,13139,51948375,00,0.00,N,2,25,
20240213,4035,4110,4150,4005,6675,26988425,00,0.00,N,5,-45,
20240205,4080,4150,4230,3975,15374,62374870,00,0.00,N,5,-70,
20240129,4150,4150,4220,3930,24782,100614195,00,0.00,N,2,40,
20240122,4110,4155,4300,3850,104794,429930955,00,0.00,N,5,-20,
20240115,4130,4005,4230,3955,26341,106993545,00,0.00,N,2,125,
20240108,4005,4230,4230,3900,39086,159400995,00,0.00,N,5,-210,
20240102,4215,4240,4600,4115,167820,734743270,00,0.00,N,2,115,
20231226,4100,4220,4395,4075,14593,60491995,00,0.00,N,5,-160,
20231218,4260,4275,4380,4055,26117,109132535,00,0.00,N,5,-20,
20231211,4280,4165,4310,4110,7993,33466450,00,0.00,N,2,115,
20231204,4165,4045,4245,4010,12760,52340785,00,0.00,N,2,85,
20231127,4080,3975,4080,3850,7318,29099190,00,0.00,N,2,105,
20231120,3975,3900,3985,3800,21980,85231235,00,0.00,N,2,75,
20231113,3900,3815,3925,3790,8391,32442360,00,0.00,N,2,85,
20231106,3815,3900,4045,3800,13368,51879170,00,0.00,N,5,-85,
20231030,3900,3885,3970,3820,12798,49638835,00,0.00,N,2,10,
20231023,3890,4175,4175,3750,25512,97801610,00,0.00,N,2,70,
20231016,3820,4070,4255,3800,21277,83553520,00,0.00,N,5,-250,
20231010,4070,4200,4300,4015,12771,52426090,00,0.00,N,5,-170,
20231004,4240,4255,4320,4110,4315,18057040,00,0.00,N,5,-55,
20230925,4295,4430,4460,4250,6146,26524960,00,0.00,N,5,-165,
20230918,4460,4450,4495,4340,2535,11201435,00,0.00,N,5,-15,
20230911,4475,4420,4585,4350,4243,18835430,00,0.00,N,2,55,
20230904,4420,4465,4525,4320,7969,35034960,00,0.00,N,5,-15,
20230828,4435,4435,4525,4330,5673,24830155,00,0.00,N,3,0,
20230821,4435,4570,4570,4300,10024,44395340,00,0.00,N,5,-50,
20230814,4485,4405,4550,4305,10959,47688065,00,0.00,N,2,35,
20230807,4450,4530,4635,4350,24835,110065245,00,0.00,N,5,-80,
20230731,4530,4545,4575,4305,12804,57416945,00,0.00,N,5,-50,
20230724,4580,4685,4780,4305,18392,83824105,00,0.00,N,5,-135,
20230717,4715,4790,4940,4615,47678,228192705,00,0.00,N,5,-90,
20230710,4805,4760,5110,4720,101278,487123020,00,0.00,N,2,5,
20230703,4800,4505,4865,4500,69671,326782510,00,0.00,N,2,255,
20230626,4545,4550,4605,4375,27612,122534510,00,0.00,N,2,5,
20230619,4540,4505,4645,4470,12301,55430220,00,0.00,N,3,0,
20230612,4540,4550,4595,4450,12774,57704010,00,0.00,N,5,-45,
20230605,4585,4610,4640,4500,6579,30073300,00,0.00,N,2,80,
20230530,4505,4555,4695,4505,13245,59959780,00,0.00,N,5,-25,
20230522,4530,4615,4645,4490,15212,69273035,00,0.00,N,2,5,
20230515,4525,4825,4825,4430,84086,382929765,00,0.00,N,5,-300,
20230508,4825,4800,4895,4750,136803,657355885,00,0.00,N,2,20,
20230502,4805,4840,4940,4800,87644,423955575,00,0.00,N,5,-30,
20230424,4835,4790,4915,4750,98505,474832120,00,0.00,N,2,45,
20230417,4790,4865,4890,4745,67024,322110205,00,0.00,N,5,-75,
20230410,4865,4705,4980,4640,138945,667283725,00,0.00,N,2,160,
20230403,4705,4750,5040,4510,131433,618301100,00,0.00,N,5,-40,
20230327,4745,4705,4865,4655,7187,33895190,00,0.00,N,2,40,
20230320,4705,4770,4800,4600,13047,60689280,00,0.00,N,5,-30,
20230313,4735,4710,4840,4550,17115,79999405,00,0.00,N,5,-15,
20230306,4750,4635,4840,4605,22275,105074225,00,0.00,N,2,95,
20230227,4655,4875,4910,4600,22520,106243685,00,0.00,N,5,-215,
20230220,4870,4865,4940,4600,4839,23392555,00,0.00,N,2,5,
20230213,4865,4915,4940,4720,10783,52024545,00,0.00,N,5,-75,
20230206,4940,4875,4980,4815,15499,75613195,00,0.00,N,2,20,
20230130,4920,5020,5020,4830,22805,112153380,00,0.00,N,5,-65,
20230125,4985,4975,5010,4905,5060,25064180,00,0.00,N,2,10,
20230116,4975,4970,5130,4825,13876,68777700,00,0.00,N,2,5,
20230109,4970,4920,5230,4880,55494,275013530,00,0.00,N,2,40,
20230102,4930,5020,5210,4685,57074,282411275,00,0.00,N,5,-130,
20221226,5060,5210,5320,4965,80922,414896630,00,0.00,N,5,-200,
20221219,5260,5160,5670,5030,190414,1006342190,00,0.00,N,2,40,
20221212,5220,5120,5280,5010,61775,317982440,00,0.00,N,2,150,
20221205,5070,5090,5140,5020,24691,125364230,00,0.00,N,5,-30,
20221128,5100,5030,5120,4990,28415,143181815,00,0.00,N,2,20,
20221121,5080,4935,5150,4895,56115,280664790,00,0.00,N,2,145,
20221114,4935,4900,4935,4820,49015,238685975,00,0.00,N,2,60,
20221107,4875,4785,4920,4765,45662,221184535,00,0.00,N,2,80,
20221031,4795,4710,4900,4710,42951,205460455,00,0.00,N,2,30,
20221024,4765,4790,4920,4500,131487,609051480,00,0.00,N,5,-20,
20221017,4785,4870,4950,4760,31246,151440055,00,0.00,N,5,-85,
20221011,4870,4955,5100,4815,31329,153776265,00,0.00,N,5,-110,
20221004,4980,4800,5100,4760,19330,95478040,00,0.00,N,2,130,
20220926,4850,4940,5060,4750,22087,107473275,00,0.00,N,5,-90,
20220919,4940,5010,5070,4885,58712,290405810,00,0.00,N,5,-140,
20220913,5080,5240,5240,5010,18847,95912960,00,0.00,N,5,-40,
20220905,5120,5080,5160,5030,21493,109376830,00,0.00,N,5,-20,
20220829,5140,4925,5290,4850,73045,372711185,00,0.00,N,2,145,
20220822,4995,4910,5000,4735,16405,79447685,00,0.00,N,2,35,
20220816,4960,5070,5070,4960,7267,36265475,00,0.00,N,5,-30,
20220808,4990,4935,5020,4885,8606,42547580,00,0.00,N,2,55,
20220801,4935,4935,4970,4830,9083,44743370,00,0.00,N,2,5,
20220725,4930,4920,4990,4855,8391,41358705,00,0.00,N,5,-35,
20220718,4965,4880,5070,4725,21736,106987170,00,0.00,N,2,85,
20220711,4880,4765,4900,4705,11951,57469400,00,0.00,N,2,50,
20220704,4830,4670,5100,4555,51072,247089745,00,0.00,N,2,160,
20220627,4670,4700,4730,4505,15873,72874795,00,0.00,N,2,170,
20220620,4500,4990,5040,4410,70382,325766135,00,0.00,N,5,-570,
20220613,5070,5210,6030,4700,469628,2566422770,00,0.00,N,5,-210,
20220607,5280,5570,6430,5100,832471,4957360400,00,0.00,N,5,-320,
20220530,5600,5610,5700,5550,10807,60486050,00,0.00,N,2,10,
20220523,5590,5660,5750,5540,11975,67265760,00,0.00,N,5,-100,
20220516,5690,5840,5870,5570,21166,121350960,00,0.00,N,5,-120,
20220509,5810,5760,5890,5530,23240,133482770,00,0.00,N,2,20,
20220502,5790,5800,5890,5670,24831,142904240,00,0.00,N,5,-60,
20220425,5850,5800,5900,5500,68184,393293270,00,0.00,N,3,0,
20220418,5850,5810,5900,5780,18754,109453950,00,0.00,N,5,-10,
20220411,5860,5830,5900,5760,21848,127095370,00,0.00,N,2,20,
20220404,5840,5810,5880,5750,21630,125497160,00,0.00,N,2,30,
20220328,5810,5880,5940,5730,39364,228171750,00,0.00,N,5,-40,
20220321,5850,5790,5900,5640,34621,200667050,00,0.00,N,2,80,
20220314,5770,5800,5820,5690,21828,125165990,00,0.00,N,5,-30,
20220307,5800,5760,5820,5650,16822,96907300,00,0.00,N,2,60,
20220228,5740,5710,6010,5600,62652,361993300,00,0.00,N,2,30,
20220221,5710,5800,6500,5600,424542,2556529010,00,0.00,N,5,-90,
20220214,5800,5730,5920,5610,26094,150504400,00,0.00,N,2,20,
20220207,5780,5670,5850,5670,50033,288323730,00,0.00,N,2,110,
20220203,5670,5590,5680,5550,23219,130499070,00,0.00,N,2,100,
20220124,5570,5620,5820,5410,52500,291125660,00,0.00,N,5,-50,
20220117,5620,5660,5690,5500,26196,146527960,00,0.00,N,5,-40,
20220110,5660,5540,5660,5470,51659,287448170,00,0.00,N,2,120,
20220103,5540,5480,5600,5380,18705,101756760,00,0.00,N,2,60,
20211227,5480,5340,5570,5340,37057,200667650,00,0.00,N,2,140,
20211220,5340,5280,5340,5200,41171,216566880,00,0.00,N,2,10,
20211213,5330,5200,5500,5120,46690,243725480,00,0.00,N,2,130,
20211206,5200,5330,5360,5200,57117,299887500,00,0.00,N,5,-130,
20211129,5330,5480,5510,5290,32116,172280490,00,0.00,N,5,-170,
20211122,5500,5360,5510,5290,16760,90591120,00,0.00,N,2,130,
20211115,5370,5380,5490,5260,23733,127349270,00,0.00,N,3,0,
20211108,5370,5360,5510,5170,29532,159427670,00,0.00,N,5,-80,
20211101,5450,5460,5630,5380,30014,164539030,00,0.00,N,5,-50,
20211025,5500,5760,6100,5440,127881,720493340,00,0.00,N,5,-270,
20211018,5770,5830,5920,5700,22923,133594990,00,0.00,N,2,30,
20211012,5740,5560,5800,5500,33547,189478040,00,0.00,N,2,110,
20211005,5630,5760,5760,5320,83324,457794190,00,0.00,N,5,-130,
20210927,5760,6110,6110,5660,57717,337206170,00,0.00,N,5,-290,
20210923,6050,6000,6090,5960,14790,88992510,00,0.00,N,5,-10,
20210913,6060,6250,6600,5960,124485,772939110,00,0.00,N,5,-190,
20210906,6250,6440,6440,6180,58824,368489700,00,0.00,N,5,-150,
20210830,6400,6260,6490,6160,112686,711274250,00,0.00,N,2,140,
20210823,6260,6210,7150,6210,281197,1840234670,00,0.00,N,3,0,
20210817,6260,6610,6760,6230,122320,794559700,00,0.00,N,5,-440,
20210809,6700,6900,7140,6450,173609,1178767570,00,0.00,N,5,-200,
20210802,6900,6900,7000,6740,94327,647210150,00,0.00,N,3,0,
20210726,6900,6760,7720,6760,571750,4068768880,00,0.00,N,2,130,
20210719,6770,6960,7020,6490,212490,1436445970,00,0.00,N,5,-180,
20210712,6950,6950,7250,6900,195329,1371523600,00,0.00,N,5,-80,