KissMeData/104200/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,3080,3120,3260,3080,193709,611156980,00,0.00,N,5,-45,
20241118,3125,3095,3155,3055,93837,293083985,00,0.00,N,2,25,
20241111,3100,3365,3735,3000,1588075,5333499915,00,0.00,N,5,-310,
20241104,3410,3430,3535,3350,140977,483421440,00,0.00,N,5,-60,
20241028,3470,3430,3540,3425,140814,489978120,00,0.00,N,2,40,
20241021,3430,3525,3875,3425,2168345,7886320945,00,0.00,N,5,-105,
20241014,3535,3670,3720,3495,171026,618414305,00,0.00,N,5,-150,
20241007,3685,3615,3810,3610,271608,1006928575,00,0.00,N,2,70,
20240930,3615,3690,3790,3585,196855,721168495,00,0.00,N,5,-105,
20240923,3720,3480,4160,3480,2090842,8127023670,00,0.00,N,2,200,
20240919,3520,3475,3730,3410,295734,1053618590,00,0.00,N,2,40,
20240909,3480,3305,3515,3300,139177,475315300,00,0.00,N,2,60,
20240902,3420,3740,3870,3410,244266,880234465,00,0.00,N,5,-325,
20240826,3745,3810,3875,3670,211156,796969290,00,0.00,N,5,-60,
20240819,3805,3700,4250,3670,3253858,13016875555,00,0.00,N,2,105,
20240812,3700,3660,3765,3620,150327,553982730,00,0.00,N,2,15,
20240805,3685,3760,3830,3100,471214,1633382325,00,0.00,N,5,-145,
20240729,3830,4125,4155,3810,332628,1326994475,00,0.00,N,5,-290,
20240722,4120,4250,4325,4000,624695,2607559540,00,0.00,N,5,-130,
20240715,4250,4085,4925,4040,12152674,55959748860,00,0.00,N,2,180,
20240708,4070,3995,4775,3905,6185591,27123157840,00,0.00,N,2,25,
20240701,4045,3875,4580,3680,4921616,21078676860,00,0.00,N,2,130,
20240624,3915,3945,4150,3800,202616,799122080,00,0.00,N,5,-75,
20240617,3990,4300,4460,3935,364468,1520235680,00,0.00,N,5,-310,
20240610,4300,3900,4780,3900,6651445,29792952100,00,0.00,N,2,425,
20240603,3875,3795,4410,3690,1634537,6732085215,00,0.00,N,2,80,
20240527,3795,3815,3860,3625,159072,597117905,00,0.00,N,5,-60,
20240520,3855,4030,4060,3825,160576,627939695,00,0.00,N,5,-175,
20240513,4030,4165,4230,4030,144631,593304560,00,0.00,N,5,-155,
20240507,4185,4270,4355,4180,126147,533297645,00,0.00,N,5,-80,
20240429,4265,4190,4340,4125,92908,394675340,00,0.00,N,2,75,
20240422,4190,4175,4660,4155,484492,2103647625,00,0.00,N,2,15,
20240415,4175,4385,4465,4105,250973,1069819985,00,0.00,N,5,-280,
20240408,4455,4555,4865,4380,306012,1387807910,00,0.00,N,5,-125,
20240401,4580,4830,4955,4550,365945,1728931835,00,0.00,N,5,-250,
20240325,4830,5040,5390,4710,702371,3584670665,00,0.00,N,5,-220,
20240318,5050,5080,5290,4820,666135,3354480610,00,0.00,N,5,-30,
20240311,5080,5130,5740,4995,3702682,20056217615,00,0.00,N,5,-80,
20240304,5160,4690,5840,4580,15884916,84879940410,00,0.00,N,2,510,
20240226,4650,4345,5330,4290,11524058,58004426040,00,0.00,N,2,260,
20240219,4390,4505,5020,4380,1827985,8717134940,00,0.00,N,5,-115,
20240213,4505,4450,4635,4425,151251,687119255,00,0.00,N,2,55,
20240205,4450,4540,4560,4400,123917,554836365,00,0.00,N,5,-85,
20240129,4535,4870,4940,4405,448163,2069932900,00,0.00,N,5,-335,
20240122,4870,4730,5000,4635,1642294,7882342360,00,0.00,N,2,65,
20240115,4805,4695,5270,4080,9456739,47107132850,00,0.00,N,2,140,
20240108,4665,4690,5090,4630,997588,4808695920,00,0.00,N,2,25,
20240102,4640,4575,4980,4570,755196,3569711465,00,0.00,N,2,30,
20231226,4610,4780,4885,4530,455659,2125631735,00,0.00,N,5,-70,
20231218,4680,4370,5460,4340,8609471,42556695610,00,0.00,N,2,255,
20231211,4425,4180,5170,4145,8208979,39224271675,00,0.00,N,2,235,
20231204,4190,3875,4450,3850,1499177,6249059865,00,0.00,N,2,290,
20231127,3900,3890,3965,3760,378485,1458147890,00,0.00,N,2,5,
20231120,3895,3670,4680,3660,4292643,18563625685,00,0.00,N,2,100,
20231113,3795,3690,3825,3590,155273,579782965,00,0.00,N,2,100,
20231106,3695,3690,3845,3600,200912,748574370,00,0.00,N,2,30,
20231030,3665,3370,3905,3365,369419,1341032650,00,0.00,N,2,295,
20231023,3370,3310,3540,3300,139734,474686860,00,0.00,N,5,-10,
20231016,3380,3770,3770,3380,275340,987921255,00,0.00,N,5,-425,
20231010,3805,3780,4560,3625,2033686,8537702945,00,0.00,N,2,45,
20231004,3760,3805,3860,3610,90309,335377425,00,0.00,N,5,-45,
20230925,3805,3855,3920,3745,87848,334123465,00,0.00,N,5,-130,
20230918,3935,4270,4270,3860,161736,652397475,00,0.00,N,5,-325,
20230911,4260,4210,4315,4130,136728,576385895,00,0.00,N,2,20,
20230904,4240,4345,4410,4185,182077,779737730,00,0.00,N,5,-155,
20230828,4395,4310,4845,4305,233126,1047597020,00,0.00,N,2,75,
20230821,4320,4445,4470,4280,112469,488372935,00,0.00,N,5,-135,
20230814,4455,4690,4740,4240,148161,662056500,00,0.00,N,5,-235,
20230807,4690,4715,4860,4575,136135,642590415,00,0.00,N,5,-25,
20230731,4715,4680,4850,4560,214838,1008905905,00,0.00,N,2,65,
20230724,4650,5040,5100,4120,1332028,6181587630,00,0.00,N,5,-410,
20230717,5060,5280,5560,5000,283170,1473394030,00,0.00,N,5,-220,
20230710,5280,5030,6040,5010,1569666,8702191050,00,0.00,N,2,250,
20230703,5030,5340,5470,4980,179341,930213150,00,0.00,N,5,-340,
20230626,5370,5370,5510,5150,184897,984392050,00,0.00,N,5,-50,
20230619,5420,5790,5790,5420,187726,1048983740,00,0.00,N,5,-370,
20230612,5790,6080,6120,5690,153544,899917970,00,0.00,N,5,-250,
20230605,6040,6010,6120,5860,134503,807575990,00,0.00,N,2,40,
20230530,6000,5880,6110,5860,142580,853365740,00,0.00,N,2,120,
20230522,5880,6230,6370,5870,353243,2174616130,00,0.00,N,5,-360,
20230515,6240,5750,6920,5500,4040438,26082500930,00,0.00,N,2,470,
20230508,5770,5960,6020,5750,139460,816571130,00,0.00,N,5,-180,
20230502,5950,5840,6070,5780,133510,790700310,00,0.00,N,2,10,
20230424,5940,6160,6270,5760,246579,1469700250,00,0.00,N,5,-300,
20230417,6240,6770,6810,6240,350955,2306606840,00,0.00,N,5,-480,
20230410,6720,6670,6800,6180,466496,3003805610,00,0.00,N,2,20,
20230403,6700,6730,6960,6550,324183,2186502680,00,0.00,N,5,-30,
20230327,6730,6830,7080,6610,432973,2974377920,00,0.00,N,5,-170,
20230320,6900,6850,7040,6580,356208,2422469230,00,0.00,N,2,50,
20230313,6850,7010,7140,6510,581656,3960506640,00,0.00,N,5,-300,
20230306,7150,7370,7810,7090,944736,7109991440,00,0.00,N,5,-150,
20230227,7300,7260,7670,7040,515264,3794906630,00,0.00,N,5,-10,
20230220,7310,7750,8120,7280,1033645,7910114070,00,0.00,N,5,-410,
20230213,7720,8120,8610,7600,2138489,17537078640,00,0.00,N,5,-470,
20230206,8190,8360,9830,7880,14605605,131847313040,00,0.00,N,5,-110,
20230130,8300,6800,8980,6770,13045586,106702682160,00,0.00,N,2,1610,
20230125,6690,6550,6880,6380,781541,5223521260,00,0.00,N,2,100,
20230116,6590,6290,6960,6250,1847429,12261054510,00,0.00,N,2,350,
20230109,6240,5870,6680,5840,1552753,9864594770,00,0.00,N,2,420,
20230102,5820,5670,5850,5270,258198,1440639670,00,0.00,N,2,120,
20221226,5700,5800,5960,5660,218440,1262793070,00,0.00,N,5,-140,
20221219,5840,6380,6480,5820,429009,2642030180,00,0.00,N,5,-590,
20221212,6430,6240,6850,6110,1607915,10612872970,00,0.00,N,2,220,
20221205,6210,6420,6450,5850,414182,2554751290,00,0.00,N,5,-110,
20221128,6320,6210,6420,5940,299988,1863379730,00,0.00,N,2,80,
20221121,6240,6090,6430,5780,542004,3323004170,00,0.00,N,2,150,
20221114,6090,6350,6480,6070,410232,2586132800,00,0.00,N,5,-230,
20221107,6320,5810,6600,5810,2104400,13204632150,00,0.00,N,2,510,
20221031,5810,5900,6080,5690,495766,2912874020,00,0.00,N,5,-50,
20221024,5860,6230,6360,5820,701235,4275206870,00,0.00,N,5,-300,
20221017,6160,5830,7700,5680,7498596,52451492820,00,0.00,N,2,330,
20221011,5830,6000,6100,5240,460739,2600060290,00,0.00,N,5,-280,
20221004,6110,6390,6530,6040,245115,1525284710,00,0.00,N,5,-110,
20220926,6220,6450,6650,5910,905347,5681426210,00,0.00,N,5,-470,
20220919,6690,7620,8000,6690,730783,5391747760,00,0.00,N,5,-990,
20220913,7680,8180,8430,7680,302254,2455339640,00,0.00,N,5,-400,
20220905,8080,7810,8970,7810,1400132,11857837710,00,0.00,N,2,170,
20220829,7910,8160,8540,7900,361683,2954126740,00,0.00,N,5,-610,
20220822,8520,8870,8870,8300,373761,3178045000,00,0.00,N,5,-360,
20220816,8880,9420,9460,8850,293963,2677150750,00,0.00,N,5,-430,
20220808,9310,9350,9810,9060,545085,5094828330,00,0.00,N,5,-120,
20220801,9430,9450,9690,8910,864473,8019317420,00,0.00,N,2,40,
20220725,9390,9710,10400,9290,1677925,16464506300,00,0.00,N,5,-260,
20220718,9650,8740,10350,8700,3154766,30533982920,00,0.00,N,2,1040,
20220711,8610,9110,9380,8510,606823,5429988760,00,0.00,N,5,-460,
20220704,9070,8520,9400,8150,545920,4814638580,00,0.00,N,2,640,
20220627,8430,8470,9220,8300,723836,6372250660,00,0.00,N,2,50,
20220620,8380,9300,9350,7490,1474675,12365945610,00,0.00,N,5,-900,
20220613,9280,10800,10950,8830,1516050,14776107290,00,0.00,N,5,-1970,
20220607,11250,12000,12300,11050,1536670,17993964400,00,0.00,N,5,-650,
20220530,11900,11950,12650,11050,2506526,30129154700,00,0.00,N,2,300,
20220523,11600,11450,12300,10600,2006509,23338597850,00,0.00,N,2,150,
20220516,11450,10800,12050,10800,1315085,14808930600,00,0.00,N,2,750,
20220509,10700,11750,11900,10600,1544596,17079157750,00,0.00,N,5,-1300,
20220502,12000,12100,13250,11750,1250360,15602266850,00,0.00,N,5,-200,
20220425,12200,13550,13700,11950,1820438,23151123950,00,0.00,N,5,-1800,
20220418,14000,15000,15650,13450,3662602,53173258600,00,0.00,N,5,-900,
20220411,14900,16250,17150,14750,4207219,67409893700,00,0.00,N,5,-1950,
20220404,16850,17800,18450,14850,13709960,232993337900,00,0.00,N,5,-2000,
20220328,18850,19950,21200,18300,17522303,350568618250,00,0.00,N,5,-900,
20220321,19750,17150,22350,16950,33475893,660155677300,00,0.00,N,2,3100,
20220314,16650,15850,18150,12400,19623076,311711118100,00,0.00,N,2,600,
20220307,16050,16150,17300,15550,5094206,84391086750,00,0.00,N,5,-250,
20220228,16300,16400,17650,15050,9803152,160096741200,00,0.00,N,5,-450,
20220221,16750,15050,17100,14200,22237120,351808666850,00,0.00,N,2,1150,
20220214,15600,11450,15750,11050,25603983,369242759150,00,0.00,N,2,3800,
20220207,11800,12350,13250,11650,1785318,21972761050,00,0.00,N,5,-550,
20220203,12350,12300,12600,11500,838027,10241362400,00,0.00,N,2,300,
20220124,12050,13100,13100,11200,2089349,25334392200,00,0.00,N,5,-1250,
20220117,13300,15500,15600,13100,2945175,41510970400,00,0.00,N,5,-2550,
20220110,15850,16350,16900,15000,3832440,60651845850,00,0.00,N,5,-900,
20220103,16750,19450,20750,15700,9783319,185185510000,00,0.00,N,5,-2350,
20211227,19100,18150,19850,17700,10678099,200797062800,00,0.00,N,2,1150,
20211220,17950,18500,20100,17200,21907368,402759916550,00,0.00,N,5,-1750,
20211213,19700,21600,27350,18050,62383273,1383667352650,00,0.00,N,5,-2100,
20211206,21800,11850,21800,11800,83930423,1384359642300,00,0.00,N,2,10300,
20211129,11500,10950,12950,10300,18849113,220263655850,00,0.00,N,2,150,
20211122,11350,13700,13900,11100,12020156,147885929500,00,0.00,N,5,-2200,
20211115,13550,9740,14850,9670,45979441,561243983730,00,0.00,N,2,3750,
20211108,9800,8570,10550,8180,22085309,215447772460,00,0.00,N,2,1200,
20211101,8600,9300,11100,8370,18951364,188571190050,00,0.00,N,5,-660,
20211025,9260,9350,10350,8910,15469236,147644898010,00,0.00,N,5,-600,
20211018,9860,6080,11350,6020,41491361,375485240880,00,0.00,N,2,4420,
20211012,5440,5290,5530,5120,152088,805337610,00,0.00,N,2,170,
20211005,5270,5360,5360,4965,209405,1081242505,00,0.00,N,5,-170,
20210927,5440,6140,6280,5330,254676,1462214200,00,0.00,N,5,-550,
20210923,5990,6190,6300,5920,76017,459241830,00,0.00,N,5,-210,
20210913,6200,6440,6570,6080,176006,1098448760,00,0.00,N,5,-320,
20210906,6520,6540,6750,6390,217764,1429096550,00,0.00,N,5,-50,
20210830,6570,6460,6820,6170,344442,2269649020,00,0.00,N,2,190,
20210823,6380,5880,6700,5770,274401,1693042370,00,0.00,N,2,430,
20210817,5950,6760,6780,5760,623424,3885748140,00,0.00,N,5,-810,
20210809,6760,7000,7090,6490,843022,5689857140,00,0.00,N,5,-230,
20210802,6990,6140,7490,6120,10580681,75170198880,00,0.00,N,2,900,
20210726,6090,5990,7800,5900,10503880,74684716570,00,0.00,N,2,100,
20210719,5990,6180,6230,5810,137334,821702760,00,0.00,N,5,-200,
20210712,6190,6120,6450,6060,63996,399328460,00,0.00,N,2,70,