KissMeData/168330/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1556,1340,1833,1340,1729248,2907236049,00,0.00,N,2,216,
20241118,1340,1308,1384,1302,139521,186833758,00,0.00,N,2,40,
20241111,1300,1475,1498,1262,271162,367713081,00,0.00,N,5,-188,
20241104,1488,1523,1548,1482,136423,206326099,00,0.00,N,5,-41,
20241028,1529,1523,1574,1510,163560,249685190,00,0.00,N,2,6,
20241021,1523,1642,1674,1520,399475,637323099,00,0.00,N,5,-119,
20241014,1642,1672,1742,1640,189406,317390435,00,0.00,N,5,-28,
20241007,1670,1629,1699,1622,232832,385184630,00,0.00,N,2,42,
20240930,1628,1714,1718,1620,240629,402542767,00,0.00,N,5,-86,
20240923,1714,1751,1828,1703,310175,538580813,00,0.00,N,5,-48,
20240919,1762,1820,1820,1755,162043,286821620,00,0.00,N,5,-15,
20240909,1777,1802,1885,1750,1492474,2673034057,00,0.00,N,5,-76,
20240902,1853,1979,1990,1851,193430,371558176,00,0.00,N,5,-99,
20240826,1952,1979,2015,1918,177702,346659287,00,0.00,N,5,-8,
20240819,1960,2010,2040,1877,226511,447985497,00,0.00,N,5,-45,
20240812,2005,2020,2055,1990,61953,124418710,00,0.00,N,5,-15,
20240805,2020,2065,2065,1881,168925,334192366,00,0.00,N,5,-45,
20240729,2065,2135,2145,2015,156751,327265530,00,0.00,N,5,-30,
20240722,2095,2140,2290,2085,172753,372142060,00,0.00,N,5,-50,
20240715,2145,2125,2175,2050,73388,156627245,00,0.00,N,2,20,
20240708,2125,2140,2170,1998,119093,250403778,00,0.00,N,5,-15,
20240701,2140,2060,2215,2060,141576,303118690,00,0.00,N,2,80,
20240624,2060,2130,2155,2025,145945,301999970,00,0.00,N,5,-60,
20240617,2120,2235,2245,2105,120418,260137120,00,0.00,N,5,-115,
20240610,2235,2345,2345,2205,82586,185683815,00,0.00,N,5,-65,
20240603,2300,2415,2415,2275,158912,367297740,00,0.00,N,5,-45,
20240527,2345,2480,2480,2295,110270,261748715,00,0.00,N,5,-80,
20240520,2425,2520,2555,2415,189158,465749785,00,0.00,N,5,-95,
20240513,2520,2685,2685,2455,190412,487926060,00,0.00,N,5,-165,
20240507,2685,2720,2805,2645,267348,723120025,00,0.00,N,5,-10,
20240429,2695,2550,2760,2505,332739,887670725,00,0.00,N,2,140,
20240422,2555,2450,2670,2415,328541,840183720,00,0.00,N,2,105,
20240415,2450,2530,2845,2415,822919,2149020270,00,0.00,N,5,-145,
20240408,2595,2365,2650,2330,486376,1211420465,00,0.00,N,2,190,
20240401,2405,2360,2465,2305,314837,752345295,00,0.00,N,2,25,
20240325,2380,2285,2830,2240,2853051,7268118910,00,0.00,N,2,85,
20240318,2295,2230,2410,2160,173326,390806130,00,0.00,N,2,65,
20240311,2230,2255,2320,2190,170748,381658380,00,0.00,N,5,-45,
20240304,2275,2150,2355,2125,270164,608182115,00,0.00,N,2,125,
20240226,2150,2170,2190,2120,74410,159450830,00,0.00,N,5,-10,
20240219,2160,2150,2240,2120,140185,305799965,00,0.00,N,5,-20,
20240213,2180,2155,2280,2090,99114,216002715,00,0.00,N,2,40,
20240205,2140,2280,2280,2120,69451,151416575,00,0.00,N,5,-85,
20240129,2225,2055,2280,2035,208659,453622005,00,0.00,N,2,165,
20240122,2060,2125,2130,2005,169334,351946880,00,0.00,N,5,-45,
20240115,2105,2235,2240,2080,343858,734994930,00,0.00,N,5,-130,
20240108,2235,1999,2675,1991,2164892,5217819807,00,0.00,N,2,236,
20240102,1999,2005,2015,1991,105231,210328483,00,0.00,N,5,-6,
20231226,2005,2020,2020,1980,74586,148758935,00,0.00,N,5,-15,
20231218,2020,2030,2050,1971,141351,283005511,00,0.00,N,5,-10,
20231211,2030,2090,2095,2015,112836,231247560,00,0.00,N,5,-50,
20231204,2080,2090,2095,2020,96209,198531020,00,0.00,N,3,0,
20231127,2080,2165,2170,2015,77820,164017690,00,0.00,N,5,-85,
20231120,2165,2185,2195,2145,62762,136051660,00,0.00,N,5,-25,
20231113,2190,2275,2275,2170,75958,166648785,00,0.00,N,5,-50,
20231106,2240,2195,2275,2165,93981,207945250,00,0.00,N,2,50,
20231030,2190,2085,2220,2050,62129,132586660,00,0.00,N,2,105,
20231023,2085,2120,2135,2040,79877,166663730,00,0.00,N,5,-35,
20231016,2120,2165,2205,1997,64208,134993980,00,0.00,N,5,-45,
20231010,2165,2230,2275,2160,61819,136553510,00,0.00,N,5,-45,
20231004,2210,2340,2345,2185,59542,133204975,00,0.00,N,5,-135,
20230925,2345,2390,2390,2225,52573,121152935,00,0.00,N,2,60,
20230918,2285,2535,2600,2210,146906,355433635,00,0.00,N,5,-265,
20230911,2550,2690,2740,2520,99722,262865015,00,0.00,N,5,-145,
20230904,2695,2755,2775,2510,117760,317894090,00,0.00,N,5,-85,
20230828,2780,2495,3100,2485,696943,1948745645,00,0.00,N,2,285,
20230821,2495,2425,2550,2405,120621,297815605,00,0.00,N,2,35,
20230814,2460,2580,2610,2350,182695,450122905,00,0.00,N,5,-145,
20230807,2605,2520,2650,2430,272923,686056575,00,0.00,N,2,75,
20230731,2530,2100,2795,2060,1355239,3461514300,00,0.00,N,2,470,
20230724,2060,2305,2305,1896,358705,730660276,00,0.00,N,5,-260,
20230717,2320,2440,2470,2310,147153,348371685,00,0.00,N,5,-150,
20230710,2470,2385,2565,2375,58819,143447110,00,0.00,N,2,70,
20230703,2400,2465,2550,2390,90333,220539425,00,0.00,N,5,-65,
20230626,2465,2415,2550,2400,157739,387597365,00,0.00,N,3,0,
20230619,2465,2700,2710,2405,307985,780885680,00,0.00,N,5,-225,
20230612,2690,2840,2840,2650,151903,415326120,00,0.00,N,5,-135,
20230605,2825,2790,2970,2740,139029,395027320,00,0.00,N,2,25,
20230530,2800,2770,2895,2750,77166,215309295,00,0.00,N,2,35,
20230522,2765,2815,2900,2750,71157,201602520,00,0.00,N,5,-75,
20230515,2840,2790,2850,2725,115932,321166475,00,0.00,N,2,50,
20230508,2790,2775,2885,2750,139023,390104475,00,0.00,N,5,-110,
20230502,2900,2860,2955,2845,57426,165245940,00,0.00,N,2,40,
20230424,2860,2985,3000,2845,183749,533615880,00,0.00,N,5,-125,
20230417,2985,3100,3175,2985,242554,744673095,00,0.00,N,5,-105,
20230410,3090,3025,3195,2845,278208,843275380,00,0.00,N,2,65,
20230403,3025,2855,3250,2855,415226,1266744370,00,0.00,N,2,165,
20230327,2860,2730,2915,2700,222787,615562635,00,0.00,N,2,85,
20230320,2775,2810,2870,2750,146214,408835910,00,0.00,N,5,-45,
20230313,2820,2935,3035,2730,221306,626859465,00,0.00,N,5,-130,
20230306,2950,3010,3060,2920,187557,557969315,00,0.00,N,5,-55,
20230227,3005,3065,3135,3005,138560,421465735,00,0.00,N,5,-85,
20230220,3090,3180,3275,3050,210046,656522710,00,0.00,N,5,-105,
20230213,3195,3310,3340,3150,130313,419333275,00,0.00,N,5,-80,
20230206,3275,3435,3485,3265,232159,779606385,00,0.00,N,5,-160,
20230130,3435,3495,3500,3340,178308,607356605,00,0.00,N,5,-45,
20230125,3480,3380,3525,3350,133153,455161805,00,0.00,N,2,100,
20230116,3380,3375,3450,3315,117270,395152595,00,0.00,N,2,5,
20230109,3375,3375,3480,3330,188327,640962340,00,0.00,N,3,0,
20230102,3375,3220,3640,3125,335719,1115647215,00,0.00,N,2,125,
20221226,3250,3335,3345,3200,203710,663430605,00,0.00,N,5,-85,
20221219,3335,3610,3635,3310,299140,1026380030,00,0.00,N,5,-275,
20221212,3610,3315,3990,3205,1710138,6297133835,00,0.00,N,2,280,
20221205,3330,3410,3500,3130,358093,1196493230,00,0.00,N,5,-45,
20221128,3375,3585,3650,3330,479575,1676837815,00,0.00,N,5,-240,
20221121,3615,4045,4065,3440,589936,2177173845,00,0.00,N,5,-335,
20221114,3950,3085,4915,3080,10064333,41507176350,00,0.00,N,2,910,
20221107,3040,2950,3070,2950,129178,389710875,00,0.00,N,2,35,
20221031,3005,3085,3085,2900,101743,304958370,00,0.00,N,5,-35,
20221024,3040,3120,3175,2985,84720,258136545,00,0.00,N,5,-50,
20221017,3090,3080,3255,3000,44749,142029215,00,0.00,N,5,-20,
20221011,3110,3215,3235,2945,73089,224588620,00,0.00,N,5,-155,
20221004,3265,3075,3390,3040,51067,161918805,00,0.00,N,2,195,
20220926,3070,3470,3510,2945,209784,673024475,00,0.00,N,5,-475,
20220919,3545,4130,4155,3530,199487,768533590,00,0.00,N,5,-585,
20220913,4130,4160,4270,4050,71880,298365760,00,0.00,N,5,-15,
20220905,4145,4325,4370,4100,69270,291050160,00,0.00,N,5,-185,
20220829,4330,4500,4630,4290,95140,422812315,00,0.00,N,5,-260,
20220822,4590,4595,4680,4390,131568,590502235,00,0.00,N,5,-30,
20220816,4620,4900,4925,4555,241676,1140293575,00,0.00,N,5,-370,
20220808,4990,5020,5050,4800,159859,784209320,00,0.00,N,3,0,
20220801,4990,4505,5310,4440,683647,3456057480,00,0.00,N,2,515,
20220725,4475,4395,4515,4340,70619,313160140,00,0.00,N,2,80,
20220718,4395,4410,4490,4335,90584,399718915,00,0.00,N,5,-10,
20220711,4405,4265,4460,4200,102943,445664585,00,0.00,N,2,140,
20220704,4265,4055,4370,4000,109408,449841595,00,0.00,N,2,170,
20220627,4095,4300,4380,4020,116818,491049480,00,0.00,N,5,-145,
20220620,4240,4665,4745,4045,251887,1077515710,00,0.00,N,5,-425,
20220613,4665,5000,5180,4510,228728,1078841725,00,0.00,N,5,-355,
20220607,5020,5210,5260,4980,144267,731976760,00,0.00,N,5,-190,
20220530,5210,5200,5350,5130,179170,934776950,00,0.00,N,2,60,
20220523,5150,5300,5470,5100,184065,962785210,00,0.00,N,5,-150,
20220516,5300,6060,6090,5090,758155,4166876270,00,0.00,N,5,-830,
20220509,6130,6160,6480,5740,263686,1619196080,00,0.00,N,5,-10,
20220502,6140,6400,6490,6000,167880,1051815730,00,0.00,N,5,-260,
20220425,6400,6070,6480,5800,323633,1973118130,00,0.00,N,2,330,
20220418,6070,6580,6800,6020,457407,2906700080,00,0.00,N,5,-520,
20220411,6590,7120,7240,6440,539786,3710775150,00,0.00,N,5,-520,
20220404,7110,7460,7480,6850,673508,4804601850,00,0.00,N,5,-350,
20220328,7460,6770,8210,6640,1951836,14382849650,00,0.00,N,2,690,
20220321,6770,6200,7950,6000,8206046,61796990780,00,0.00,N,2,600,
20220314,6170,6000,6280,5860,307964,1889322470,00,0.00,N,2,170,
20220307,6000,6540,6560,5960,522739,3250370860,00,0.00,N,5,-550,
20220228,6550,5830,6740,5780,710860,4504639790,00,0.00,N,2,730,
20220221,5820,5600,6140,5570,574768,3364873040,00,0.00,N,2,170,
20220214,5650,5600,5700,5240,490396,2688525060,00,0.00,N,5,-30,
20220207,5680,6370,6400,5640,722818,4327009480,00,0.00,N,5,-640,
20220203,6320,6010,6500,5920,571449,3574200280,00,0.00,N,2,460,
20220124,5860,5900,6430,5610,1507543,9217541900,00,0.00,N,5,-40,
20220117,5900,5600,6140,5270,1701699,9764506100,00,0.00,N,2,320,
20220110,5580,4910,5910,4805,2339632,12819507895,00,0.00,N,2,710,
20220103,4870,4535,4930,4495,337244,1569388045,00,0.00,N,2,340,
20211227,4530,4610,4640,4440,138007,625595245,00,0.00,N,5,-120,
20211220,4650,4735,4850,4650,229786,1089501890,00,0.00,N,5,-120,
20211213,4770,5250,5300,4735,356904,1772362685,00,0.00,N,5,-530,
20211206,5300,4885,5640,4735,798842,4123842075,00,0.00,N,2,350,
20211129,4950,4600,5070,3985,1047187,4720026180,00,0.00,N,2,310,
20211122,4640,4990,4990,4640,300635,1445373335,00,0.00,N,5,-245,
20211115,4885,5260,5360,4665,866912,4297412565,00,0.00,N,5,-415,
20211108,5300,5520,5540,5060,674783,3551807780,00,0.00,N,5,-300,
20211101,5600,5920,6150,5530,519129,3031734370,00,0.00,N,5,-320,
20211025,5920,6450,6450,5900,580830,3597674150,00,0.00,N,5,-530,
20211018,6450,6800,6910,6420,639075,4218030400,00,0.00,N,5,-360,
20211012,6810,6410,7480,6160,1518446,10351547590,00,0.00,N,2,260,
20211005,6550,7100,7150,6350,955336,6352076790,00,0.00,N,5,-450,
20210927,7000,8460,8600,6600,1942037,14907046830,00,0.00,N,5,-1510,
20210923,8510,8430,8580,8380,746033,6315705360,00,0.00,N,3,0,
20210913,8510,9740,9740,7900,4845592,41247978610,00,0.00,N,5,-1460,
20210906,9970,5050,12000,5050,21511292,225927811910,00,0.00,N,2,4920,
20210830,5050,5050,5050,5050,0,0,00,0.00,N,3,0,
20210823,5050,5050,5050,5050,0,0,00,0.00,N,3,0,
20210817,5050,5050,5050,5050,0,0,00,0.00,N,3,0,
20210809,5050,5050,5050,5050,0,0,00,0.00,N,3,0,
20210802,5050,5050,5050,5050,0,0,00,0.00,N,3,0,
20210726,5050,5050,5050,5050,0,0,00,0.00,N,3,0,
20210719,5050,5050,5050,5050,0,0,00,0.00,N,3,0,
20210712,5050,5050,5050,5050,0,0,00,0.00,N,3,0,