KissMeData/101240/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3905,4095,4165,3870,371854,1499208910,00,0.00,N,5,-190,
20241118,4095,4230,4440,4050,527029,2194615400,00,0.00,N,5,-140,
20241111,4235,4850,4890,4090,423258,1869913440,00,0.00,N,5,-615,
20241104,4850,4875,5150,4825,164479,811089005,00,0.00,N,2,25,
20241028,4825,4815,4970,4710,148072,719655530,00,0.00,N,5,-25,
20241021,4850,4840,4970,4770,165055,802436405,00,0.00,N,5,-30,
20241014,4880,5460,5570,4860,625359,3205103760,00,0.00,N,5,-510,
20241007,5390,5500,5690,5390,285586,1573513060,00,0.00,N,5,-110,
20240930,5500,5620,6030,5450,713878,4119197240,00,0.00,N,2,20,
20240923,5480,5580,5970,5410,277603,1567957010,00,0.00,N,5,-120,
20240919,5600,5380,5640,5280,70141,386694290,00,0.00,N,2,220,
20240909,5380,5170,5550,5110,228508,1219466840,00,0.00,N,2,130,
20240902,5250,5810,5850,5190,392283,2159089170,00,0.00,N,5,-460,
20240826,5710,5870,6000,5540,428991,2434527620,00,0.00,N,5,-210,
20240819,5920,5860,6230,5800,841360,5087157830,00,0.00,N,2,120,
20240812,5800,4660,5910,4650,2636860,14619794320,00,0.00,N,2,1145,
20240805,4655,4845,4845,4250,348895,1585551155,00,0.00,N,5,-275,
20240729,4930,5340,5340,4800,516727,2576652440,00,0.00,N,5,-410,
20240722,5340,4750,5800,4640,1262997,6700362605,00,0.00,N,2,555,
20240715,4785,4680,5050,4660,419361,2045081860,00,0.00,N,2,125,
20240708,4660,4595,4730,4435,152897,696855205,00,0.00,N,2,60,
20240701,4600,4770,4935,4595,453691,2141597850,00,0.00,N,5,-170,
20240624,4770,4845,4915,4690,427294,2038305575,00,0.00,N,5,-75,
20240617,4845,5490,5880,4730,1890631,9884079535,00,0.00,N,5,-565,
20240610,5410,5360,6140,5150,1579431,8919509130,00,0.00,N,5,-20,
20240603,5430,5500,5640,5240,470492,2549018390,00,0.00,N,5,-50,
20240527,5480,5370,5840,5310,1376983,7664050810,00,0.00,N,2,60,
20240520,5420,4910,5900,4820,2082008,11227016140,00,0.00,N,2,510,
20240513,4910,4850,5000,4735,362636,1762472875,00,0.00,N,2,150,
20240507,4760,4630,4865,4590,174362,823110335,00,0.00,N,2,130,
20240429,4630,4425,4635,4425,158555,717478090,00,0.00,N,2,185,
20240422,4445,4420,4700,4380,301215,1351807750,00,0.00,N,5,-15,
20240415,4460,4595,4595,4400,176309,790193670,00,0.00,N,5,-140,
20240408,4600,4665,4760,4555,167524,779610675,00,0.00,N,5,-65,
20240401,4665,4790,4895,4570,192923,911668305,00,0.00,N,5,-125,
20240325,4790,4635,4830,4635,151808,715492870,00,0.00,N,2,105,
20240318,4685,4705,4795,4615,174496,816994100,00,0.00,N,5,-20,
20240311,4705,4630,4730,4485,139675,643571800,00,0.00,N,2,100,
20240304,4605,4810,4820,4540,180722,839985100,00,0.00,N,5,-205,
20240226,4810,4960,4970,4680,132639,635773535,00,0.00,N,5,-85,
20240219,4895,5070,5070,4805,95798,472872445,00,0.00,N,5,-145,
20240213,5040,4935,5100,4885,162638,807501280,00,0.00,N,2,110,
20240205,4930,4900,4965,4825,94129,460599235,00,0.00,N,2,30,
20240129,4900,4975,4975,4615,262458,1258666160,00,0.00,N,5,-50,
20240122,4950,5020,5480,4890,894339,4620740245,00,0.00,N,5,-40,
20240115,4990,5030,5100,4770,155019,760993310,00,0.00,N,5,-40,
20240108,5030,4945,5150,4945,194188,982978715,00,0.00,N,2,70,
20240102,4960,4900,5050,4840,133770,664332470,00,0.00,N,2,90,
20231226,4870,4963,5003,4700,153625,749651550,00,0.00,N,5,-113,
20231218,4983,4772,5228,4703,475055,2381302640,00,0.00,N,2,250,
20231211,4733,4748,4914,4625,287661,1371354290,00,0.00,N,2,74,
20231204,4659,4743,4801,4546,156321,728227205,00,0.00,N,5,-84,
20231127,4743,4797,4885,4561,151783,715496355,00,0.00,N,5,-49,
20231120,4792,4865,4895,4718,125115,600611945,00,0.00,N,5,-73,
20231113,4865,4684,4875,4453,185778,872765830,00,0.00,N,2,230,
20231106,4635,4561,4870,4512,183271,862030940,00,0.00,N,2,74,
20231030,4561,4316,4561,4198,189163,824927540,00,0.00,N,2,201,
20231023,4360,4326,5679,4233,1173861,5624733665,00,0.00,N,5,-118,
20231016,4478,4659,5091,4380,324925,1537326320,00,0.00,N,5,-279,
20231010,4757,4645,4846,4512,146581,684865475,00,0.00,N,2,122,
20231004,4635,4900,4905,4404,167172,774229915,00,0.00,N,5,-270,
20230925,4905,4963,5061,4679,148378,720336540,00,0.00,N,5,-68,
20230918,4973,5493,5523,4973,421885,2220515970,00,0.00,N,5,-540,
20230911,5513,5621,5935,5366,695066,3885405060,00,0.00,N,5,-88,
20230904,5601,5748,5748,5375,279173,1551342000,00,0.00,N,5,-147,
20230828,5748,5483,6052,5424,674971,3916751470,00,0.00,N,2,314,
20230821,5434,5689,6209,5434,830193,4721413130,00,0.00,N,5,-167,
20230814,5601,5886,5935,5287,480721,2677345990,00,0.00,N,5,-285,
20230807,5886,5709,6258,5523,1139119,6770563190,00,0.00,N,2,187,
20230731,5699,5827,5895,5542,282377,1612732260,00,0.00,N,5,-59,
20230724,5758,5964,6072,5346,677338,3865734560,00,0.00,N,5,-284,
20230717,6042,6209,6386,5964,484623,2966975870,00,0.00,N,5,-167,
20230710,6209,6445,6719,6170,845318,5455353780,00,0.00,N,5,-108,
20230703,6317,6513,6827,6258,861834,5620543490,00,0.00,N,5,-196,
20230626,6513,6817,7014,6288,792767,5231319700,00,0.00,N,5,-403,
20230619,6916,7279,7416,6729,1113387,7794142670,00,0.00,N,5,-363,
20230612,7279,7563,8014,7004,2233193,16795881510,00,0.00,N,5,-186,
20230605,7465,7887,8004,7180,1819436,13835125530,00,0.00,N,5,-353,
20230530,7818,8524,8603,7779,5518247,45419570090,00,0.00,N,5,-873,
20230522,8691,8220,9221,7612,27081323,233498761670,00,0.00,N,2,608,
20230515,8083,7200,8956,6719,32145891,261039772170,00,0.00,N,2,1089,
20230508,6994,7897,8230,6974,7725723,57996253680,00,0.00,N,5,-1275,
20230502,8269,6141,10104,5876,27339889,226189799650,00,0.00,N,2,2285,
20230424,5984,5719,6278,5287,1296959,7643810390,00,0.00,N,2,197,
20230417,5787,5915,6062,5670,195765,1151080950,00,0.00,N,5,-128,
20230410,5915,5895,5984,5719,145430,847034100,00,0.00,N,2,20,
20230403,5895,6092,6111,5787,189955,1134752700,00,0.00,N,5,-226,
20230327,6121,5974,6170,5886,153845,928699750,00,0.00,N,2,108,
20230320,6013,5944,6219,5836,183161,1106962510,00,0.00,N,2,177,
20230313,5836,5758,5905,5552,247804,1409496870,00,0.00,N,5,-40,
20230306,5876,6072,6219,5817,220750,1341354030,00,0.00,N,5,-255,
20230227,6131,5925,6131,5758,217189,1293400770,00,0.00,N,2,147,
20230220,5984,6190,6307,5954,268781,1649170560,00,0.00,N,5,-196,
20230213,6180,6180,6307,6092,325025,2015734640,00,0.00,N,2,39,
20230206,6141,6131,6415,6092,645785,4039647970,00,0.00,N,2,20,
20230130,6121,8112,8309,5984,2990417,20068569790,00,0.00,N,5,-1481,
20230125,7602,7171,7798,7171,356059,2694456060,00,0.00,N,2,461,
20230116,7141,6896,7180,6798,189630,1322310990,00,0.00,N,2,274,
20230109,6867,6817,6916,6768,191113,1308348280,00,0.00,N,2,79,
20230102,6788,6592,6788,6396,143139,936430550,00,0.00,N,2,147,
20221226,6641,6690,6965,6553,216760,1475176420,00,0.00,N,5,-49,
20221219,6690,6739,6925,6680,111518,758951600,00,0.00,N,5,-137,
20221212,6827,6896,6984,6749,86665,596372940,00,0.00,N,5,-69,
20221205,6896,6798,6984,6759,170451,1168316030,00,0.00,N,2,59,
20221128,6837,6857,6935,6611,226720,1549376950,00,0.00,N,5,-79,
20221121,6916,6729,6984,6651,257625,1752319240,00,0.00,N,2,187,
20221114,6729,6562,6906,6494,392065,2643016560,00,0.00,N,2,167,
20221107,6562,6523,6700,6513,137730,904972370,00,0.00,N,2,39,
20221031,6523,6474,6768,6415,35796,235113330,00,0.00,N,5,-30,
20221024,6553,6386,6690,6366,62926,411986600,00,0.00,N,2,148,
20221017,6405,6445,6611,6356,129161,837946200,00,0.00,N,5,-40,
20221011,6445,6425,6749,6092,165716,1051981830,00,0.00,N,2,10,
20221004,6435,6180,6513,6180,27820,176548420,00,0.00,N,2,216,
20220926,6219,6631,6759,6082,130324,848876490,00,0.00,N,5,-540,
20220919,6759,6621,6847,6592,128320,860264140,00,0.00,N,2,118,
20220913,6641,6768,6827,6621,45867,306848250,00,0.00,N,5,-118,
20220905,6759,6729,6857,6670,77856,525002370,00,0.00,N,5,-29,
20220829,6788,6798,6857,6396,259924,1708361050,00,0.00,N,5,-79,
20220822,6867,6729,6916,6651,67180,455853000,00,0.00,N,2,108,
20220816,6759,6916,6916,6749,44097,300758850,00,0.00,N,5,-88,
20220808,6847,6925,7092,6827,69003,478397850,00,0.00,N,5,-108,
20220801,6955,6710,7023,6660,82883,565120680,00,0.00,N,2,226,
20220725,6729,6611,6759,6474,76511,505779800,00,0.00,N,2,176,
20220718,6553,6425,6670,6425,71331,468596850,00,0.00,N,2,167,
20220711,6386,6523,6670,6180,67932,432411030,00,0.00,N,5,-157,
20220704,6543,6327,6660,6160,107394,681463290,00,0.00,N,2,196,
20220627,6347,6817,7494,6347,1348149,9673069620,00,0.00,N,5,-461,
20220620,6808,6641,6886,6307,187967,1243989620,00,0.00,N,2,98,
20220613,6710,6916,6916,6474,150493,1001036710,00,0.00,N,5,-343,
20220607,7053,7161,7269,6935,113502,805837970,00,0.00,N,5,-147,
20220530,7200,6955,7210,6876,161283,1146805100,00,0.00,N,2,255,
20220523,6945,6945,6955,6700,54871,376189210,00,0.00,N,2,78,
20220516,6867,6798,7043,6680,86232,594739400,00,0.00,N,3,0,
20220509,6867,6857,6984,6611,82230,558382460,00,0.00,N,5,-88,
20220502,6955,7180,7180,6867,71984,504417850,00,0.00,N,5,-235,
20220425,7190,7131,7200,6867,379539,2674735730,00,0.00,N,2,68,
20220418,7122,6827,7249,6788,221650,1562124890,00,0.00,N,2,305,
20220411,6817,6729,6847,6641,107688,728433540,00,0.00,N,2,127,
20220404,6690,6817,6925,6562,154830,1040076290,00,0.00,N,5,-177,
20220328,6867,6602,6974,6543,180107,1210011360,00,0.00,N,2,216,
20220321,6651,6445,6719,6445,84852,556852180,00,0.00,N,2,197,
20220314,6454,6808,6876,6042,292644,1837311510,00,0.00,N,5,-403,
20220307,6857,6896,6896,6553,42714,286869780,00,0.00,N,5,-39,
20220228,6896,6896,6994,6768,88876,608864860,00,0.00,N,2,29,
20220221,6867,7259,7288,6768,213661,1480308790,00,0.00,N,5,-402,
20220214,7269,6847,7759,6719,598801,4310620270,00,0.00,N,2,314,
20220207,6955,6670,7161,6513,137346,943449150,00,0.00,N,2,353,
20220203,6602,6660,6710,6562,14865,98417430,00,0.00,N,2,69,
20220124,6533,6474,6719,6337,58035,377790350,00,0.00,N,5,-127,
20220117,6790,6860,6900,6600,46248,310994500,00,0.00,N,5,-180,
20220110,6970,7000,7170,6820,49098,339599870,00,0.00,N,5,-10,
20220103,6980,6920,7080,6840,75292,525715750,00,0.00,N,2,90,
20211227,6890,6870,6950,6750,48763,334952650,00,0.00,N,2,20,
20211220,6870,6750,6900,6630,42965,290089010,00,0.00,N,2,30,
20211213,6840,6900,6980,6790,42577,291839740,00,0.00,N,5,-90,
20211206,6930,6980,7040,6780,57144,394828440,00,0.00,N,5,-50,
20211129,6980,6800,7030,6630,92499,632842070,00,0.00,N,2,130,
20211122,6850,7090,7390,6710,229780,1605123930,00,0.00,N,5,-280,
20211115,7130,7080,7330,7040,67648,482478070,00,0.00,N,2,60,
20211108,7070,7160,7230,6930,60439,426715590,00,0.00,N,5,-160,
20211101,7230,7360,7540,7190,94428,694640770,00,0.00,N,5,-200,
20211025,7430,7500,7610,7310,59020,438435460,00,0.00,N,5,-130,
20211018,7560,7460,7840,7420,57045,432987560,00,0.00,N,2,100,
20211012,7460,7340,7500,7060,70453,513685340,00,0.00,N,2,160,
20211005,7300,7150,7490,6960,46081,326647690,00,0.00,N,2,80,
20210927,7220,7610,7610,7170,77056,568375460,00,0.00,N,5,-430,
20210923,7650,7850,7870,7530,28736,219438210,00,0.00,N,5,-240,
20210913,7890,7880,7980,7630,64172,498038390,00,0.00,N,2,10,
20210906,7880,8090,8150,7820,50913,404842740,00,0.00,N,5,-210,
20210830,8090,7680,8100,7600,76801,605125620,00,0.00,N,2,470,
20210823,7620,7530,7840,7470,80443,615478710,00,0.00,N,2,90,
20210817,7530,7910,8040,7470,117903,917585240,00,0.00,N,5,-500,
20210809,8030,8300,8300,7860,69355,556686830,00,0.00,N,5,-220,
20210802,8250,8010,8250,7950,65717,529845990,00,0.00,N,2,170,
20210726,8080,8130,8290,8010,112387,912527770,00,0.00,N,5,-50,
20210719,8130,8360,8360,8070,157228,1284962870,00,0.00,N,5,-240,
20210712,8370,8270,8580,8240,89868,756636400,00,0.00,N,5,-30,