KissMeData/237750/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241125,4050,4080,4185,4000,68281,276333345,00,0.00,N,5,-25,
20241118,4075,3870,4105,3870,69757,280146445,00,0.00,N,2,215,
20241111,3860,4430,4430,3740,158216,637672305,00,0.00,N,5,-555,
20241104,4415,4385,4545,4330,50372,223503785,00,0.00,N,2,80,
20241028,4335,4495,4510,4295,113496,498671790,00,0.00,N,5,-160,
20241021,4495,4765,4765,4490,111108,510497830,00,0.00,N,5,-270,
20241014,4765,4765,4880,4610,61197,290753615,00,0.00,N,5,-45,
20241007,4810,4755,4860,4725,33962,162709365,00,0.00,N,5,-5,
20240930,4815,4875,4920,4710,25672,122957205,00,0.00,N,5,-60,
20240923,4875,4700,4910,4605,67596,322010700,00,0.00,N,2,230,
20240919,4645,4615,4735,4580,29034,134823785,00,0.00,N,2,35,
20240909,4610,4400,4695,4395,75629,344381185,00,0.00,N,2,115,
20240902,4495,4765,4910,4450,102189,473186660,00,0.00,N,5,-300,
20240826,4795,5090,5090,4745,91389,443221065,00,0.00,N,5,-255,
20240819,5050,5120,5280,4900,175965,890431605,00,0.00,N,5,-70,
20240812,5120,5070,5170,4855,135278,680970375,00,0.00,N,2,135,
20240805,4985,5150,5150,4440,367011,1764841195,00,0.00,N,5,-225,
20240729,5210,5590,5650,5210,363103,1975887450,00,0.00,N,5,-350,
20240722,5560,5940,6040,5460,709587,4082845920,00,0.00,N,5,-400,
20240715,5960,6030,7060,5760,5557723,36156915380,00,0.00,N,5,-70,
20240708,6030,5600,6070,5570,368294,2174938410,00,0.00,N,2,420,
20240701,5610,6150,6150,5580,384894,2234950490,00,0.00,N,5,-520,
20240624,6130,6110,6640,5860,1011040,6327247790,00,0.00,N,2,60,
20240617,6070,6060,6160,5860,328992,1977253610,00,0.00,N,2,60,
20240610,6010,5710,6620,5700,2213775,13789368480,00,0.00,N,2,290,
20240603,5720,6160,6240,5710,318713,1893258420,00,0.00,N,5,-380,
20240527,6100,6120,7160,5990,3910290,25947924660,00,0.00,N,2,40,
20240520,6060,6360,6900,5910,1110548,7123470810,00,0.00,N,5,-220,
20240513,6280,6200,7200,5860,2185027,14144926540,00,0.00,N,5,-220,
20240507,6500,6900,7640,6500,1724752,12133315640,00,0.00,N,5,-350,
20240429,6850,6380,7470,6300,4119638,28604833120,00,0.00,N,2,520,
20240422,6330,5860,6390,5720,880224,5376730010,00,0.00,N,2,440,
20240415,5890,5870,6070,5580,736644,4266203700,00,0.00,N,5,-10,
20240408,5900,5670,6190,5550,1646542,9761765310,00,0.00,N,2,260,
20240401,5640,5540,5910,5390,648882,3668522290,00,0.00,N,2,90,
20240325,5550,5580,5710,5530,262994,1474146490,00,0.00,N,5,-10,
20240318,5560,5430,6250,5390,1045742,6000229840,00,0.00,N,2,130,
20240311,5430,5310,6300,5300,4623476,27602922740,00,0.00,N,2,120,
20240304,5310,5440,5550,5290,150998,809376850,00,0.00,N,5,-130,
20240226,5440,5460,5590,5440,53682,293951430,00,0.00,N,5,-40,
20240219,5480,5530,5560,5450,74003,405923480,00,0.00,N,5,-10,
20240213,5490,5510,5600,5420,58745,323374020,00,0.00,N,5,-20,
20240205,5510,5630,5710,5450,71299,397307940,00,0.00,N,5,-110,
20240129,5620,5780,5790,5480,93725,524188080,00,0.00,N,5,-110,
20240122,5730,5740,5850,5620,91208,524044740,00,0.00,N,2,10,
20240115,5720,5730,5810,5490,162795,922062420,00,0.00,N,5,-10,
20240108,5730,5720,5850,5610,126954,725742890,00,0.00,N,2,10,
20240102,5720,5630,5730,5520,92116,519283700,00,0.00,N,2,110,
20231226,5610,5710,5750,5580,49169,278142900,00,0.00,N,5,-100,
20231218,5710,5730,5810,5620,76041,433649700,00,0.00,N,5,-20,
20231211,5730,5850,5910,5680,71476,413651640,00,0.00,N,5,-120,
20231204,5850,5810,5940,5680,228957,1339813710,00,0.00,N,2,40,
20231127,5810,5700,5860,5520,209821,1190599640,00,0.00,N,2,110,
20231120,5700,5420,5960,5370,728110,4134297270,00,0.00,N,2,270,
20231113,5430,5070,6240,5020,3588232,21177391610,00,0.00,N,2,360,
20231106,5070,5170,5290,5050,98260,506636520,00,0.00,N,5,-90,
20231030,5160,5130,5240,4950,112394,573694905,00,0.00,N,2,30,
20231023,5130,5160,5260,4970,113064,577277315,00,0.00,N,5,-30,
20231016,5160,5540,5630,5050,95573,511792080,00,0.00,N,5,-440,
20231010,5600,5330,5600,5240,108336,586382480,00,0.00,N,2,320,
20231004,5280,5390,5390,5050,109585,568940930,00,0.00,N,5,-110,
20230925,5390,5450,5490,5260,66996,358569450,00,0.00,N,5,-60,
20230918,5450,5750,5780,5360,138003,772424480,00,0.00,N,5,-290,
20230911,5740,5680,6190,5520,471755,2745846970,00,0.00,N,2,100,
20230904,5640,5640,5670,5490,123182,687395160,00,0.00,N,3,0,
20230828,5640,5560,5810,5550,141182,804054390,00,0.00,N,2,80,
20230821,5560,5610,5740,5500,112741,631312690,00,0.00,N,5,-50,
20230814,5610,6030,6060,5490,241865,1378936190,00,0.00,N,5,-420,
20230807,6030,6040,6130,5900,135806,813918920,00,0.00,N,5,-10,
20230731,6040,6060,6440,5820,271212,1673863230,00,0.00,N,5,-10,
20230724,6050,6340,6340,5500,397910,2346877420,00,0.00,N,5,-290,
20230717,6340,6590,6770,6310,319999,2077054860,00,0.00,N,5,-250,
20230710,6590,6610,6890,6520,520642,3488634480,00,0.00,N,5,-30,
20230703,6620,7210,7580,6550,3042031,21551173060,00,0.00,N,5,-590,
20230626,7210,6030,7800,5870,9332504,67137815980,00,0.00,N,2,1180,
20230619,6030,6270,6460,6010,149183,927092600,00,0.00,N,5,-230,
20230612,6260,6200,6470,6060,191086,1194360640,00,0.00,N,2,60,
20230605,6200,6130,6410,6130,112385,698855840,00,0.00,N,2,70,
20230530,6130,6130,6150,6030,89364,545470400,00,0.00,N,3,0,
20230522,6130,6330,6420,6010,150411,935445620,00,0.00,N,5,-200,
20230515,6330,6040,6380,5970,239435,1478092050,00,0.00,N,2,260,
20230508,6070,6190,6350,6010,144371,884305540,00,0.00,N,5,-120,
20230502,6190,6120,6220,6020,110099,671926900,00,0.00,N,2,80,
20230424,6110,6220,6270,5940,208143,1271348150,00,0.00,N,5,-120,
20230417,6230,6350,6790,6070,712688,4612780550,00,0.00,N,5,-120,
20230410,6350,6110,6370,5900,230785,1420827320,00,0.00,N,2,290,
20230403,6060,5920,6200,5850,423859,2567372110,00,0.00,N,2,260,
20230327,5800,5540,5840,5420,187932,1069197030,00,0.00,N,2,260,
20230320,5540,5490,5680,5380,117248,644956690,00,0.00,N,2,50,
20230313,5490,5520,5590,5210,175901,947100760,00,0.00,N,5,-70,
20230306,5560,5740,6300,5540,439624,2568671520,00,0.00,N,5,-170,
20230227,5730,5570,5830,5470,172392,969839310,00,0.00,N,2,110,
20230220,5620,5680,5820,5580,141390,804708100,00,0.00,N,5,-60,
20230213,5680,5710,6010,5620,262360,1517133990,00,0.00,N,2,10,
20230206,5670,5650,6000,5510,307219,1764627820,00,0.00,N,5,-30,
20230130,5700,5660,5870,5630,282951,1626740030,00,0.00,N,2,30,
20230125,5670,5640,5720,5610,137499,777593820,00,0.00,N,2,70,
20230116,5600,5810,5960,5450,737383,4201155160,00,0.00,N,5,-220,
20230109,5820,5280,6550,5270,3414102,20706408740,00,0.00,N,2,540,
20230102,5280,5120,5320,4975,100986,515157635,00,0.00,N,2,120,
20221226,5160,5120,5360,5080,78210,406647720,00,0.00,N,5,-10,
20221219,5170,5420,5440,5160,102047,539473350,00,0.00,N,5,-300,
20221212,5470,5420,5670,5340,130714,719147250,00,0.00,N,2,100,
20221205,5370,5620,5700,5220,226117,1226228420,00,0.00,N,5,-290,
20221128,5660,5620,5700,5430,214324,1199646200,00,0.00,N,3,0,
20221121,5660,5590,5740,5450,359484,2014862940,00,0.00,N,2,70,
20221114,5590,5700,7300,5570,4113865,26398828180,00,0.00,N,5,-110,
20221107,5700,5340,6300,5330,2482235,14579509460,00,0.00,N,2,360,
20221031,5340,5130,5470,5060,108998,578576640,00,0.00,N,2,210,
20221024,5130,4975,5240,4975,103746,532598100,00,0.00,N,2,180,
20221017,4950,4875,5250,4825,124458,627614825,00,0.00,N,2,75,
20221011,4875,5380,5380,4665,164063,801168550,00,0.00,N,5,-565,
20221004,5440,5080,5490,5080,95493,508252060,00,0.00,N,2,390,
20220926,5050,5670,5710,4895,264332,1374553465,00,0.00,N,5,-680,
20220919,5730,6030,6100,5670,270029,1568690520,00,0.00,N,5,-300,
20220913,6030,6250,6340,6020,233566,1444798870,00,0.00,N,5,-140,
20220905,6170,6180,6310,6120,188453,1166907100,00,0.00,N,5,-10,
20220829,6180,6160,6350,6100,442219,2748326830,00,0.00,N,5,-200,
20220822,6380,6230,7400,6160,6701573,46179093480,00,0.00,N,2,10,
20220816,6370,6930,6930,6370,292144,1933269760,00,0.00,N,5,-420,
20220808,6790,7150,7700,6700,1151298,8220853930,00,0.00,N,5,-270,
20220801,7060,7330,7360,6810,735499,5160650860,00,0.00,N,5,-390,
20220725,7450,7430,7970,7300,1663333,12737005480,00,0.00,N,2,110,
20220718,7340,7300,7500,6990,600441,4301568210,00,0.00,N,2,80,
20220711,7260,7530,7550,6570,1404630,10031223650,00,0.00,N,5,-370,
20220704,7630,6650,7920,6500,6936660,51018210030,00,0.00,N,2,1100,
20220627,6530,6440,6890,6350,414517,2752901710,00,0.00,N,2,130,
20220620,6400,7720,7850,6110,695471,4725977520,00,0.00,N,5,-1200,
20220613,7600,8030,8270,7180,776278,5903834520,00,0.00,N,5,-670,
20220607,8270,8260,8820,7900,1154408,9684861820,00,0.00,N,2,10,
20220530,8260,8040,8450,7890,583852,4796048560,00,0.00,N,2,160,
20220523,8100,7660,8560,7590,2895936,23592364350,00,0.00,N,2,440,
20220516,7660,7740,7860,7210,573025,4353527520,00,0.00,N,5,-50,
20220509,7710,7540,8400,7170,2095291,16258156050,00,0.00,N,2,170,
20220502,7540,7280,7630,7210,223176,1667356600,00,0.00,N,2,190,
20220425,7350,7170,7500,7090,371790,2707413760,00,0.00,N,2,10,
20220418,7340,7150,7850,7100,930507,7041628290,00,0.00,N,2,190,
20220411,7150,7120,7230,6810,135569,953073640,00,0.00,N,2,30,
20220404,7120,7330,7800,6990,417600,3088959120,00,0.00,N,5,-210,
20220328,7330,7270,7370,7130,202154,1468175840,00,0.00,N,2,60,
20220321,7270,7280,7500,7170,231656,1695940500,00,0.00,N,5,-10,
20220314,7280,7180,7590,6920,619032,4492197660,00,0.00,N,2,100,
20220307,7180,6900,7210,6630,309816,2151428710,00,0.00,N,2,210,
20220228,6970,6950,7090,6780,283995,1963795570,00,0.00,N,2,260,
20220221,6710,6820,6850,6570,233929,1563889760,00,0.00,N,5,-110,
20220214,6820,6680,6850,6450,434259,2895736890,00,0.00,N,5,-80,
20220207,6900,7560,7680,6830,666893,4839274530,00,0.00,N,5,-660,
20220203,7560,7390,8120,7240,2100409,15987231940,00,0.00,N,2,300,
20220124,7260,6950,8140,6300,4402186,32341217670,00,0.00,N,2,210,
20220117,7050,7350,7370,6870,184957,1306736310,00,0.00,N,5,-350,
20220110,7400,7700,7700,7280,307847,2299582240,00,0.00,N,5,-300,
20220103,7700,7050,7780,6940,488054,3616927570,00,0.00,N,2,660,
20211227,7040,6910,7040,6860,107397,743200480,00,0.00,N,2,130,
20211220,6910,6870,6980,6660,171311,1167364370,00,0.00,N,3,0,
20211213,6910,6900,7010,6770,153555,1037918900,00,0.00,N,2,10,
20211206,6900,6780,7050,6710,125886,869503430,00,0.00,N,2,120,
20211129,6780,6900,7110,6270,320881,2130416270,00,0.00,N,5,-420,
20211122,7200,6990,8240,6830,1444736,11129013080,00,0.00,N,2,190,
20211115,7010,6810,7280,6770,179525,1263114820,00,0.00,N,2,240,
20211108,6770,7000,7230,6560,212457,1451826430,00,0.00,N,5,-260,
20211101,7030,7410,7570,7010,221238,1621577380,00,0.00,N,5,-440,
20211025,7470,7680,7880,7460,329895,2540530500,00,0.00,N,5,-180,
20211018,7650,7890,8130,7320,353509,2736764000,00,0.00,N,5,-230,
20211012,7880,7210,8050,6810,471326,3531420510,00,0.00,N,2,670,
20211005,7210,8170,8280,6770,714067,5243854740,00,0.00,N,5,-950,
20210927,8160,7840,9450,7500,3528541,30656540740,00,0.00,N,2,320,
20210923,7840,8340,8340,7750,147440,1173441600,00,0.00,N,5,-500,
20210913,8340,8630,9300,8340,591974,5202274250,00,0.00,N,5,-260,
20210906,8600,8870,8900,8390,208241,1802749060,00,0.00,N,5,-260,
20210830,8860,8390,8880,8090,219963,1883898460,00,0.00,N,2,470,
20210823,8390,7810,8480,7690,181823,1474023850,00,0.00,N,2,590,
20210817,7800,8570,8580,7540,319473,2597016400,00,0.00,N,5,-840,
20210809,8640,9320,9380,8290,401288,3498701610,00,0.00,N,5,-680,
20210802,9320,9140,9810,9090,606241,5736900110,00,0.00,N,2,180,
20210726,9140,9870,9870,8980,661290,6257977430,00,0.00,N,5,-730,
20210719,9870,10750,11200,9540,2550283,26195397840,00,0.00,N,5,-730,
20210712,10600,9500,13400,9100,7805388,90047785970,00,0.00,N,2,1500,