KissMeData/221840/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,1606,1635,1670,1576,55168,89027811,00,0.00,N,5,-33,
20241118,1639,1705,1758,1615,53695,89633522,00,0.00,N,5,-75,
20241111,1714,1854,1876,1624,49227,86576455,00,0.00,N,5,-140,
20241104,1854,1809,1886,1797,20227,37185081,00,0.00,N,2,45,
20241028,1809,1800,1870,1780,29662,53679594,00,0.00,N,2,4,
20241021,1805,1862,1898,1761,15577,28516633,00,0.00,N,5,-57,
20241014,1862,1839,1894,1800,33406,61523224,00,0.00,N,2,23,
20241007,1839,1919,1936,1810,27138,50607213,00,0.00,N,5,-80,
20240930,1919,1851,1945,1851,20097,38214731,00,0.00,N,2,52,
20240923,1867,1819,1872,1786,34617,63899136,00,0.00,N,2,48,
20240919,1819,1822,1886,1758,17925,32489969,00,0.00,N,5,-3,
20240909,1822,1819,1899,1770,58785,107066110,00,0.00,N,2,3,
20240902,1819,1979,1980,1813,81644,153856792,00,0.00,N,5,-160,
20240826,1979,1999,2010,1940,27646,54630179,00,0.00,N,5,-20,
20240819,1999,2040,2045,1899,29197,58048264,00,0.00,N,5,-41,
20240812,2040,1990,2050,1990,21583,43382640,00,0.00,N,2,40,
20240805,2000,2115,2115,1805,73704,148624365,00,0.00,N,5,-135,
20240729,2135,2175,2255,2120,30626,66051780,00,0.00,N,5,-60,
20240722,2195,2175,2225,2155,41843,91231615,00,0.00,N,5,-20,
20240715,2215,2215,2285,2175,52030,115035450,00,0.00,N,3,0,
20240708,2215,2245,2355,2205,42413,95427990,00,0.00,N,5,-45,
20240701,2260,2370,2370,2155,41281,93000100,00,0.00,N,5,-70,
20240624,2330,2330,2375,2270,21862,50339335,00,0.00,N,3,0,
20240617,2330,2330,2380,2260,33863,78028285,00,0.00,N,3,0,
20240610,2330,2350,2385,2290,35206,81885555,00,0.00,N,3,0,
20240603,2330,2375,2445,2270,75535,176424390,00,0.00,N,5,-60,
20240527,2390,2375,2470,2360,94881,229915535,00,0.00,N,2,15,
20240520,2375,2345,2415,2335,54928,130237310,00,0.00,N,2,25,
20240513,2350,2355,2355,2270,51096,118266440,00,0.00,N,5,-5,
20240507,2355,2350,2380,2330,37616,88810815,00,0.00,N,5,-20,
20240429,2375,2285,2470,2285,57696,136673215,00,0.00,N,2,90,
20240422,2285,2255,2550,2240,213918,504529160,00,0.00,N,2,25,
20240415,2260,2390,2390,2230,43317,98033170,00,0.00,N,5,-80,
20240408,2340,2375,2375,2290,29157,67559120,00,0.00,N,5,-25,
20240401,2365,2355,2390,2305,82241,192859905,00,0.00,N,5,-5,
20240325,2370,2360,2430,2320,67070,158244085,00,0.00,N,2,25,
20240318,2345,2320,2380,2295,45741,106425300,00,0.00,N,2,35,
20240311,2310,2370,2410,2295,118271,275838300,00,0.00,N,5,-65,
20240304,2375,2460,2515,2350,122948,296092015,00,0.00,N,5,-80,
20240226,2455,2420,2500,2410,89786,220045535,00,0.00,N,3,0,
20240219,2455,2445,2515,2340,214240,513429070,00,0.00,N,2,10,
20240213,2445,2485,2485,2385,155877,376429570,00,0.00,N,5,-35,
20240205,2480,2620,2625,2480,52795,133362730,00,0.00,N,5,-75,
20240129,2555,2530,2580,2485,89331,225546905,00,0.00,N,2,25,
20240122,2530,2715,2715,2500,175668,456272460,00,0.00,N,5,-185,
20240115,2715,2760,2790,2645,58764,160033235,00,0.00,N,5,-45,
20240108,2760,2735,2810,2675,153790,419939195,00,0.00,N,5,-15,
20240102,2775,2745,2810,2700,65120,178507100,00,0.00,N,2,30,
20231226,2745,2830,2830,2660,117484,319340305,00,0.00,N,5,-85,
20231218,2830,2775,2860,2745,46218,129431375,00,0.00,N,2,55,
20231211,2775,2790,2800,2710,78149,216297305,00,0.00,N,2,15,
20231204,2760,2745,2810,2680,103652,283580970,00,0.00,N,2,15,
20231127,2745,2835,2875,2675,99781,275279905,00,0.00,N,5,-90,
20231120,2835,2800,2860,2650,127282,351519350,00,0.00,N,2,35,
20231113,2800,3000,3125,2770,172081,499866155,00,0.00,N,5,-200,
20231106,3000,3115,3160,2990,62348,192481430,00,0.00,N,5,-115,
20231030,3115,2960,3150,2850,64589,196717660,00,0.00,N,2,155,
20231023,2960,2990,3135,2830,89346,265414750,00,0.00,N,5,-30,
20231016,2990,3135,3135,2900,62562,187496860,00,0.00,N,5,-60,
20231010,3050,3145,3445,2955,237936,751683245,00,0.00,N,5,-40,
20231004,3090,3090,3170,2930,68058,206558095,00,0.00,N,2,15,
20230925,3075,3300,3300,3000,85339,265968050,00,0.00,N,5,-135,
20230918,3210,3285,3380,3130,67431,218788380,00,0.00,N,5,-75,
20230911,3285,3350,3460,3170,133640,443105975,00,0.00,N,5,-70,
20230904,3355,3320,3470,3195,180151,607322380,00,0.00,N,2,35,
20230828,3320,3075,3380,3000,404253,1301903580,00,0.00,N,2,245,
20230821,3075,3235,3270,3015,112768,352926350,00,0.00,N,5,-160,
20230814,3235,2960,3280,2935,297222,933967105,00,0.00,N,2,245,
20230807,2990,3055,3055,2800,99672,295089825,00,0.00,N,5,-10,
20230731,3000,3120,3120,2915,214554,639175685,00,0.00,N,5,-65,
20230724,3065,2885,3150,2520,329478,911435250,00,0.00,N,2,165,
20230717,2900,3030,3030,2830,147260,431808395,00,0.00,N,5,-130,
20230710,3030,3050,3200,2980,148737,453828640,00,0.00,N,5,-20,
20230703,3050,3200,3380,3035,105532,336077275,00,0.00,N,5,-175,
20230626,3225,3270,3400,3200,148535,488394585,00,0.00,N,5,-75,
20230619,3300,3370,3450,3280,142420,480525080,00,0.00,N,5,-55,
20230612,3355,3480,3480,3250,200031,672247680,00,0.00,N,5,-85,
20230605,3440,3325,3480,3325,225476,765164180,00,0.00,N,2,115,
20230530,3325,3370,3410,3285,160793,539826515,00,0.00,N,5,-75,
20230522,3400,3455,3485,3360,143878,495544785,00,0.00,N,5,-85,
20230515,3485,3530,3530,3345,116012,397780610,00,0.00,N,5,-15,
20230508,3500,3495,3595,3425,131454,460061315,00,0.00,N,5,-30,
20230502,3530,3525,3580,3405,92729,323291250,00,0.00,N,2,35,
20230424,3495,3510,3710,3300,240453,830089545,00,0.00,N,5,-85,
20230417,3580,3660,3835,3535,404699,1494710840,00,0.00,N,5,-70,
20230410,3650,3630,3720,3515,295334,1075507425,00,0.00,N,2,50,
20230403,3600,3610,3690,3430,267828,961205185,00,0.00,N,2,20,
20230327,3580,3485,3660,3395,217330,771708780,00,0.00,N,2,95,
20230320,3485,3435,3585,3395,231209,806012555,00,0.00,N,2,55,
20230313,3430,3445,3575,3210,393284,1331069480,00,0.00,N,5,-15,
20230306,3445,3630,3730,3445,197945,709997865,00,0.00,N,5,-220,
20230227,3665,3405,3670,3400,231380,825377310,00,0.00,N,2,195,
20230220,3470,3555,3680,3445,380507,1352730955,00,0.00,N,5,-90,
20230213,3560,3720,3820,3400,526872,1855864375,00,0.00,N,5,-170,
20230206,3730,3910,3930,3690,710084,2684236770,00,0.00,N,5,-200,
20230130,3930,3620,4070,3500,2085211,7991582750,00,0.00,N,2,310,
20230125,3620,3400,3890,3400,1251594,4571858420,00,0.00,N,2,230,
20230116,3390,3410,3540,3215,828933,2763255950,00,0.00,N,2,40,
20230109,3350,3230,3370,3210,615012,2023682770,00,0.00,N,2,105,
20230102,3245,2955,3560,2820,5276024,17476671895,00,0.00,N,2,275,
20221226,2970,3085,3565,2960,2311844,7603667660,00,0.00,N,5,-135,
20221219,3105,3250,3250,3045,431596,1352155555,00,0.00,N,5,-180,
20221212,3285,3150,3440,3100,721489,2358996780,00,0.00,N,2,140,
20221205,3145,3355,3795,3115,4619449,16097509345,00,0.00,N,5,-215,
20221128,3360,3110,3945,2905,7362298,26905967155,00,0.00,N,2,260,
20221121,3100,3215,3215,2985,223694,688176110,00,0.00,N,5,-35,
20221114,3135,3160,3380,3110,1421321,4667555515,00,0.00,N,5,-10,
20221107,3145,3105,3240,3015,787356,2456133760,00,0.00,N,2,40,
20221031,3105,2870,3315,2835,4406778,13761334905,00,0.00,N,2,260,
20221024,2845,2930,3330,2750,1601880,4798573420,00,0.00,N,5,-30,
20221017,2875,2745,3705,2675,4267121,14477827365,00,0.00,N,2,105,
20221011,2770,3130,3130,2635,209080,594722355,00,0.00,N,5,-365,
20221004,3135,3020,3185,3015,67751,209110470,00,0.00,N,2,115,
20220926,3020,3360,3415,2925,287521,905122505,00,0.00,N,5,-440,
20220919,3460,3600,3685,3405,137197,479851135,00,0.00,N,5,-185,
20220913,3645,3650,3755,3490,110531,404091385,00,0.00,N,2,65,
20220905,3580,3855,3870,3440,226745,811720670,00,0.00,N,5,-280,
20220829,3860,3960,4080,3800,220391,857628390,00,0.00,N,5,-220,
20220822,4080,4070,4120,3925,129743,519246005,00,0.00,N,2,5,
20220816,4075,4200,4245,3890,188872,765665230,00,0.00,N,5,-125,
20220808,4200,4185,4330,4125,248170,1044374850,00,0.00,N,5,-25,
20220801,4225,4200,4300,4110,209034,884828990,00,0.00,N,2,30,
20220725,4195,4105,4240,4010,208722,868494280,00,0.00,N,2,45,
20220718,4150,4005,4150,3880,212757,853940630,00,0.00,N,2,185,
20220711,3965,4000,4190,3820,283458,1124219420,00,0.00,N,5,-35,
20220704,4000,3920,4040,3710,215301,835067540,00,0.00,N,2,50,
20220627,3950,3910,4100,3850,214686,853803105,00,0.00,N,2,55,
20220620,3895,4750,4750,3690,729755,3004863975,00,0.00,N,5,-725,
20220613,4620,5260,5320,4385,902804,4375630855,00,0.00,N,5,-820,
20220607,5440,5470,5560,5250,821259,4455064720,00,0.00,N,2,20,
20220530,5420,5310,5490,5200,898281,4827438780,00,0.00,N,2,170,
20220523,5250,5420,5960,5010,5957212,33246508300,00,0.00,N,5,-70,
20220516,5320,6090,6360,5120,4393115,24738862250,00,0.00,N,5,-660,
20220509,5980,6430,7060,5980,11534314,76124174980,00,0.00,N,5,-460,
20220502,6440,5260,7500,5240,26252040,171838875130,00,0.00,N,2,1170,
20220425,5270,5090,5820,5000,1912031,10356651640,00,0.00,N,2,140,
20220418,5130,5000,5180,4985,213377,1087860735,00,0.00,N,2,145,
20220411,4985,4885,5000,4680,162787,798981555,00,0.00,N,2,110,
20220404,4875,5050,5050,4760,100413,493655935,00,0.00,N,5,-95,
20220328,4970,4895,5020,4830,148914,736288535,00,0.00,N,2,105,
20220321,4865,4955,4955,4725,113141,545172180,00,0.00,N,5,-15,
20220314,4880,4815,4940,4705,108908,523671890,00,0.00,N,2,65,
20220307,4815,4980,4980,4690,74724,355968750,00,0.00,N,5,-135,
20220228,4950,4900,5010,4815,89505,440830955,00,0.00,N,2,65,
20220221,4885,4850,4985,4690,151324,732799425,00,0.00,N,5,-5,
20220214,4890,4800,4895,4590,142746,675487130,00,0.00,N,3,0,
20220207,4890,5090,5140,4830,186192,920596090,00,0.00,N,5,-220,
20220203,5110,4855,5170,4855,111288,556996750,00,0.00,N,2,255,
20220124,4855,4710,5000,4510,220186,1037787770,00,0.00,N,2,65,
20220117,4790,4850,4850,4550,167278,784507860,00,0.00,N,5,-60,
20220110,4850,4640,4900,4545,243224,1137529335,00,0.00,N,2,210,
20220103,4640,4570,4690,4525,129595,594925825,00,0.00,N,2,70,
20211227,4570,4460,4570,4350,106286,470460085,00,0.00,N,2,150,
20211220,4420,4375,4440,4205,146066,631330360,00,0.00,N,5,-5,
20211213,4425,4640,4700,4380,119255,536624470,00,0.00,N,5,-240,
20211206,4665,4635,4780,4535,136972,635155795,00,0.00,N,2,30,
20211129,4635,4700,4885,4315,219191,1002243040,00,0.00,N,5,-305,
20211122,4940,5140,5180,4885,156665,787373750,00,0.00,N,5,-180,
20211115,5120,5220,5350,5000,196129,1007319080,00,0.00,N,5,-90,
20211108,5210,5130,5400,5040,223669,1161471030,00,0.00,N,2,10,
20211101,5200,5390,5450,5080,238185,1246873900,00,0.00,N,5,-190,
20211025,5390,5500,5640,5370,182776,1007289630,00,0.00,N,5,-110,
20211018,5500,5630,5960,5420,575675,3268329050,00,0.00,N,5,-110,
20211012,5610,5340,5620,5200,323283,1759033640,00,0.00,N,2,340,
20211005,5270,5290,5430,5000,374048,1930491230,00,0.00,N,2,90,
20210927,5180,5530,6710,5140,2420957,14223169830,00,0.00,N,5,-300,
20210923,5480,5370,5570,5360,83484,455794850,00,0.00,N,5,-10,
20210913,5490,5450,5650,5380,137261,754353290,00,0.00,N,5,-30,
20210906,5520,5760,5770,5430,159094,888244140,00,0.00,N,5,-220,
20210830,5740,5710,5860,5570,198416,1132705400,00,0.00,N,2,80,
20210823,5660,5180,5660,5180,218145,1187139680,00,0.00,N,2,480,
20210817,5180,5870,6090,5080,353854,1964372050,00,0.00,N,5,-790,
20210809,5970,5930,6240,5830,355458,2150412880,00,0.00,N,5,-20,
20210802,5990,5820,6500,5670,623133,3756076250,00,0.00,N,2,150,
20210726,5840,5890,6110,5820,186935,1111488990,00,0.00,N,5,-20,
20210719,5860,6150,6150,5780,353723,2091111710,00,0.00,N,5,-290,
20210712,6150,6120,6300,6040,238978,1467275280,00,0.00,N,2,40,