KissMeData/226400/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,4880,5030,5220,4835,695493,3477983050,00,0.00,N,5,-150,
20241118,5030,5010,5200,4810,1126196,5639666840,00,0.00,N,5,-100,
20241111,5130,6010,6140,4995,1837285,10194740295,00,0.00,N,5,-980,
20241104,6110,5620,6770,5520,3078219,19302826250,00,0.00,N,2,480,
20241028,5630,5530,5900,5520,858997,4915744340,00,0.00,N,2,150,
20241021,5480,6330,6330,5460,2086599,12200166470,00,0.00,N,5,-800,
20241014,6280,6190,6530,5890,2694393,16832262250,00,0.00,N,2,180,
20241007,6100,6000,6240,5530,2335288,13854179680,00,0.00,N,2,110,
20240930,5990,6070,6390,5770,1907307,11724597040,00,0.00,N,2,10,
20240923,5980,5380,6150,5380,4328398,25600452980,00,0.00,N,2,610,
20240919,5370,5210,5440,5130,396563,2097786830,00,0.00,N,2,160,
20240909,5210,4910,5320,4890,626724,3201745670,00,0.00,N,2,200,
20240902,5010,5300,5430,4960,875760,4577118435,00,0.00,N,5,-290,
20240826,5300,5380,5480,4985,739239,3829735645,00,0.00,N,5,-70,
20240819,5370,5400,5610,5190,791326,4293197120,00,0.00,N,5,-10,
20240812,5380,5450,5450,5190,634607,3372600600,00,0.00,N,2,50,
20240805,5330,4750,5330,4150,1440494,6914117890,00,0.00,N,2,530,
20240729,4800,5050,5150,4770,600733,2980630620,00,0.00,N,5,-290,
20240722,5090,5550,5580,5080,694601,3651635740,00,0.00,N,5,-340,
20240715,5430,5330,5620,5050,1216577,6541790640,00,0.00,N,2,100,
20240708,5330,5180,5640,5040,1627267,8760595090,00,0.00,N,2,140,
20240701,5190,4580,5500,4580,3505355,18024573705,00,0.00,N,2,615,
20240624,4575,4585,4785,4530,467076,2160930020,00,0.00,N,2,25,
20240617,4550,4705,4815,4465,861375,4006814820,00,0.00,N,5,-150,
20240610,4700,4130,5300,4060,3037996,14460059435,00,0.00,N,2,520,
20240603,4180,4315,4400,4140,342928,1459128035,00,0.00,N,5,-170,
20240527,4350,4420,4525,4200,473864,2055805335,00,0.00,N,5,-70,
20240520,4420,4555,4590,4295,483650,2159082570,00,0.00,N,5,-160,
20240513,4580,4635,4830,4510,732763,3436838330,00,0.00,N,5,-55,
20240507,4635,4635,4720,4510,392148,1804820800,00,0.00,N,3,0,
20240429,4635,4500,4670,4470,359989,1648715565,00,0.00,N,2,135,
20240422,4500,4370,4550,4345,437941,1937092145,00,0.00,N,2,130,
20240415,4370,4340,4560,4200,909844,3969473910,00,0.00,N,5,-45,
20240408,4415,4340,4980,4155,4773648,22275856240,00,0.00,N,2,65,
20240401,4350,5010,5020,4150,2374602,10865545325,00,0.00,N,5,-680,
20240325,5030,5140,5260,4995,835395,4268926475,00,0.00,N,5,-110,
20240318,5140,4970,5250,4860,1505881,7588311100,00,0.00,N,2,160,
20240311,4980,5260,5430,4940,1063123,5473438370,00,0.00,N,5,-340,
20240304,5320,5460,5680,5090,2489760,13257836080,00,0.00,N,5,-180,
20240226,5500,5450,6000,5390,2275405,13020893610,00,0.00,N,2,70,
20240219,5430,5420,5450,5070,1247313,6627447660,00,0.00,N,5,-30,
20240213,5460,5260,5500,5110,1214622,6462091460,00,0.00,N,2,200,
20240205,5260,4830,5340,4780,1344452,6780385195,00,0.00,N,2,430,
20240129,4830,4985,5060,4555,1243315,5953996570,00,0.00,N,5,-165,
20240122,4995,5290,5300,4840,1096747,5531389345,00,0.00,N,5,-355,
20240115,5350,5400,5550,4865,1486968,7698000690,00,0.00,N,5,-90,
20240108,5440,5350,6050,5220,3803342,21608389590,00,0.00,N,2,190,
20240102,5250,4920,5460,4885,2070150,10805153060,00,0.00,N,2,430,
20231226,4820,4610,4850,4580,374806,1760868515,00,0.00,N,2,170,
20231218,4650,4605,4880,4605,585300,2772181020,00,0.00,N,3,0,
20231211,4650,4950,5050,4610,761147,3611278145,00,0.00,N,5,-300,
20231204,4950,5230,5340,4770,1291743,6516186615,00,0.00,N,5,-320,
20231127,5270,4635,5430,4500,3669792,18611998750,00,0.00,N,2,620,
20231120,4650,4530,4765,4505,910723,4222711535,00,0.00,N,2,15,
20231113,4635,4185,4860,4095,1757190,7915851765,00,0.00,N,2,470,
20231106,4165,4475,4675,4110,1469450,6471715280,00,0.00,N,5,-185,
20231030,4350,4065,4350,3920,612903,2524750080,00,0.00,N,2,215,
20231023,4135,4020,4355,3920,805498,3312191345,00,0.00,N,2,30,
20231016,4105,4565,4855,3980,1936149,8719819680,00,0.00,N,5,-475,
20231010,4580,4530,4585,4285,828647,3710162340,00,0.00,N,2,55,
20231004,4525,4730,4730,4290,979369,4338348630,00,0.00,N,5,-200,
20230925,4725,4715,4750,4520,773594,3588885110,00,0.00,N,2,10,
20230918,4715,5150,5200,4580,2027856,9877857435,00,0.00,N,5,-485,
20230911,5200,5570,5700,4995,1610286,8559278100,00,0.00,N,5,-450,
20230904,5650,5900,5930,5300,3352475,18714074140,00,0.00,N,5,-250,
20230828,5900,6400,6790,5870,6114452,39165775670,00,0.00,N,5,-490,
20230821,6390,6290,6660,5940,3183302,20075394500,00,0.00,N,2,70,
20230814,6320,6380,6990,5950,4819403,31576780570,00,0.00,N,5,-60,
20230807,6380,5900,6560,5600,4130977,25761386240,00,0.00,N,2,430,
20230731,5950,6030,6450,5530,2385578,14371628880,00,0.00,N,5,-140,
20230724,6090,6930,7080,5750,6359138,40517462210,00,0.00,N,5,-660,
20230717,6750,5620,6820,5600,7932673,48609887145,00,0.00,N,2,1140,
20230710,5610,6300,6300,5270,3905613,22658463420,00,0.00,N,5,-620,
20230703,6230,6200,6760,5940,3365205,21418562420,00,0.00,N,2,70,
20230626,6160,6700,6770,5900,3247332,20499423280,00,0.00,N,5,-540,
20230619,6700,5980,6980,5920,4704767,30640966820,00,0.00,N,2,720,
20230612,5980,4360,6080,4350,16500484,86331552540,00,0.00,N,2,1690,
20230605,4290,4330,4790,4100,3615588,16121662760,00,0.00,N,2,10,
20230530,4280,4265,4310,3860,1636861,6598228230,00,0.00,N,5,-55,
20230522,4335,4370,4475,4200,1099957,4785119535,00,0.00,N,2,85,
20230515,4250,4295,4380,3995,1499346,6254965995,00,0.00,N,3,0,
20230508,4250,4300,4555,4095,1852457,8076700015,00,0.00,N,5,-40,
20230502,4290,3810,4445,3810,1308258,5484269975,00,0.00,N,2,420,
20230424,3870,3775,4075,3510,1850589,6985173255,00,0.00,N,5,-15,
20230417,3885,4505,4505,3790,1409437,5816866650,00,0.00,N,5,-540,
20230410,4425,4375,4650,4240,1304659,5788928670,00,0.00,N,2,55,
20230403,4370,3970,4460,3860,1924585,7957446765,00,0.00,N,2,400,
20230327,3970,3600,4365,3465,2265209,9089855990,00,0.00,N,2,350,
20230320,3620,3700,3985,3475,2091332,7811691385,00,0.00,N,5,-70,
20230313,3690,3010,3690,2860,1926767,6463718095,00,0.00,N,2,620,
20230306,3070,3385,3385,3050,266883,855552905,00,0.00,N,5,-315,
20230227,3385,3210,3450,3200,233807,774952985,00,0.00,N,2,95,
20230220,3290,3495,3555,3265,277739,943315985,00,0.00,N,5,-235,
20230213,3525,3205,3560,3155,722936,2489904040,00,0.00,N,2,320,
20230206,3205,3355,3355,3105,223078,713055065,00,0.00,N,5,-150,
20230130,3355,3395,3410,3235,146521,485164120,00,0.00,N,5,-40,
20230125,3395,3400,3455,3325,149234,505617170,00,0.00,N,5,-5,
20230116,3400,3165,3460,3080,453634,1503870410,00,0.00,N,2,235,
20230109,3165,3270,3450,3140,262380,854033915,00,0.00,N,5,-105,
20230102,3270,3165,3290,3010,268715,842469035,00,0.00,N,2,105,
20221226,3165,3190,3375,3080,452340,1477820045,00,0.00,N,5,-30,
20221219,3195,3310,3440,3050,1125560,3668173820,00,0.00,N,5,-115,
20221212,3310,2925,3310,2715,1564609,4762854255,00,0.00,N,2,480,
20221205,2830,2770,3335,2700,3760448,11350654400,00,0.00,N,2,110,
20221128,2720,2510,2900,2410,674915,1836115185,00,0.00,N,2,210,
20221121,2510,2580,2625,2500,71960,182564630,00,0.00,N,5,-90,
20221114,2600,2680,2680,2580,82079,215685470,00,0.00,N,5,-60,
20221107,2660,2575,2685,2500,210650,549611180,00,0.00,N,2,70,
20221031,2590,2500,2595,2380,190118,476165415,00,0.00,N,2,65,
20221024,2525,2355,2595,2350,181087,454429055,00,0.00,N,2,170,
20221017,2355,2510,2565,2355,160034,390318115,00,0.00,N,5,-145,
20221011,2500,2645,2665,2410,268519,675480770,00,0.00,N,5,-125,
20221004,2625,2475,2700,2410,270051,688454275,00,0.00,N,2,245,
20220926,2380,2465,2710,2290,625246,1539935450,00,0.00,N,5,-150,
20220919,2530,2690,3095,2520,1411244,4052269960,00,0.00,N,5,-185,
20220913,2715,2700,2795,2610,85246,230218190,00,0.00,N,2,40,
20220905,2675,2620,2680,2505,87260,227509070,00,0.00,N,2,10,
20220829,2665,2665,2770,2540,114768,304833515,00,0.00,N,5,-30,
20220822,2695,2880,2880,2610,166676,448583380,00,0.00,N,5,-185,
20220816,2880,2920,2925,2800,81901,234340850,00,0.00,N,5,-40,
20220808,2920,2945,2990,2875,89836,262031055,00,0.00,N,5,-25,
20220801,2945,2980,3225,2875,380368,1154822515,00,0.00,N,5,-5,
20220725,2950,2990,3040,2830,124757,366462905,00,0.00,N,5,-20,
20220718,2970,2960,3040,2900,107894,320438625,00,0.00,N,2,40,
20220711,2930,3025,3070,2820,93296,274126470,00,0.00,N,5,-95,
20220704,3025,2845,3025,2795,171713,499878320,00,0.00,N,2,80,
20220627,2945,2865,3060,2700,190717,551637720,00,0.00,N,2,80,
20220620,2865,3000,3050,2610,317225,905665650,00,0.00,N,5,-135,
20220613,3000,2910,3040,2690,376856,1075760570,00,0.00,N,5,-25,
20220607,3025,3215,3215,3000,311811,959484135,00,0.00,N,5,-195,
20220530,3220,3295,3320,3150,250098,806693220,00,0.00,N,5,-75,
20220523,3295,3270,3330,3185,199588,648370730,00,0.00,N,2,5,
20220516,3290,3190,3495,3190,344593,1150576685,00,0.00,N,2,15,
20220509,3275,3505,3530,3165,376971,1241837225,00,0.00,N,5,-255,
20220502,3530,3520,3645,3440,474625,1687481440,00,0.00,N,3,0,
20220425,3530,3460,3605,3380,958444,3373406885,00,0.00,N,2,25,
20220418,3505,3315,4075,3170,6734693,25148401960,00,0.00,N,2,155,
20220411,3350,3355,3400,3190,173308,571792160,00,0.00,N,5,-20,
20220404,3370,3215,3425,3195,263525,879422830,00,0.00,N,2,155,
20220328,3215,3135,3240,3005,202055,633295090,00,0.00,N,2,85,
20220321,3130,3200,3235,3090,130518,410217605,00,0.00,N,5,-25,
20220314,3155,3120,3175,2980,140374,429988515,00,0.00,N,2,40,
20220307,3115,3165,3180,2980,118844,364440375,00,0.00,N,5,-50,
20220228,3165,3215,3315,3130,130749,418589920,00,0.00,N,5,-50,
20220221,3215,3260,3400,3115,200171,644077105,00,0.00,N,5,-80,
20220214,3295,3355,3435,3200,219687,726733640,00,0.00,N,5,-175,
20220207,3470,3470,3630,3250,306447,1048561400,00,0.00,N,5,-10,
20220203,3480,3350,3530,3290,70439,239739985,00,0.00,N,2,225,
20220124,3255,3450,3505,3090,277836,906705595,00,0.00,N,5,-225,
20220117,3480,3545,3650,3235,292692,992971490,00,0.00,N,5,-65,
20220110,3545,3730,3740,3480,233912,832258875,00,0.00,N,5,-190,
20220103,3735,3705,3750,3510,223857,814453370,00,0.00,N,2,170,
20211227,3565,3675,3675,3315,165495,586643065,00,0.00,N,2,5,
20211220,3560,3610,3645,3395,258441,902241850,00,0.00,N,5,-50,
20211213,3610,4005,4105,3585,380532,1476609670,00,0.00,N,5,-420,
20211206,4030,3660,4095,3620,408335,1607218205,00,0.00,N,2,410,
20211129,3620,3300,3690,3200,212899,724322330,00,0.00,N,2,195,
20211122,3425,3700,3845,3350,159826,562911075,00,0.00,N,5,-275,
20211115,3700,3580,3790,3450,258547,941196125,00,0.00,N,2,125,
20211108,3575,3600,3700,3380,134680,473870090,00,0.00,N,5,-25,
20211101,3600,3595,3785,3520,122771,446828690,00,0.00,N,5,-80,
20211025,3680,3790,3865,3570,115368,424684930,00,0.00,N,5,-110,
20211018,3790,3860,3950,3655,122119,463424645,00,0.00,N,5,-100,
20211012,3890,3710,3950,3550,136884,519096115,00,0.00,N,2,190,
20211005,3700,3675,3740,3350,267427,947225370,00,0.00,N,2,25,
20210927,3675,3860,3940,3520,570069,2087321860,00,0.00,N,5,-235,
20210923,3910,3850,3955,3850,83063,322183670,00,0.00,N,2,5,
20210913,3905,4060,4100,3875,343095,1354059350,00,0.00,N,5,-130,
20210906,4035,4380,4380,3995,423573,1753380915,00,0.00,N,5,-345,
20210830,4380,4250,4670,4110,728068,3109768125,00,0.00,N,2,260,
20210823,4120,3805,4185,3790,296326,1197415195,00,0.00,N,2,295,
20210817,3825,4105,4160,3755,549893,2167728235,00,0.00,N,5,-365,
20210809,4190,4395,4475,4125,496234,2129953735,00,0.00,N,5,-215,
20210802,4405,4245,4520,4245,415210,1823726675,00,0.00,N,2,75,
20210726,4330,4730,4780,4265,1003577,4526771390,00,0.00,N,5,-390,
20210719,4720,4580,5340,4555,3467050,17134930435,00,0.00,N,2,30,
20210712,4690,4400,4800,4400,1138342,5259303125,00,0.00,N,2,290,